{"ticker": "ADN", "overview": {"name": "Andromeda Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "Andromeda Metals Limited trades as ADN on the ASX and is registered in Australia, classified under Materials. Exploration and development of halloysite-kaolin deposits. Privy Trades holds 34 insider filings for the company, from February 2023 to September 2023. Across those, 4 insiders disclosed 6 sales totalling $438.67K. We also hold 232 ASX director and substantial-holder notices naming 20 distinct holders.", "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": "ADN", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 5889695.0, "vwap_5": 0.006081196016071318, "vwap_20": 0.006133474393151007, "vwap_60": 0.006395467297155208, "vwap_250": 0.01181770360197824, "high_52w": 0.017, "low_52w": 0.006, "avg_volume_20": 12745751.15, "sessions": 400, "market_cap": {"value": 30837981.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137192", "src": "ASX", "ticker": "ADN", "cik": "", "company": "Andromeda Metals Limited", "company_raw": "Andromeda Metals Limited", "who": "Higgins", "who_key": "Higgins", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Higgins changes a holding in ADN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137192", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "ASX-03137188", "src": "ASX", "ticker": "ADN", "cik": "", "company": "Andromeda Metals Limited", "company_raw": "Andromeda Metals Limited", "who": "Sorel", "who_key": "Sorel", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sorel files a director's interest notice on ADN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137188", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sorel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Galindo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sorel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Galindo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sorel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Perrin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Galindo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-19", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sorel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Perrin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilkes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Perrin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Marsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melissa Holzberger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Harding", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-15", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Grivas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Harding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Shearer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Ranford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-03", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Grivas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-28", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Marsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-28", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Harding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-28", "source_url": "https://www.marketindex.com.au/asx/adn", "needs_ocr": 0}], "directors": [{"name": "Galindo", "first_seen": "2025-01-19", "last_seen": "2025-11-23", "status": "current", "notices": 3}, {"name": "Sorel", "first_seen": "2024-12-23", "last_seen": "2025-12-14", "status": "current", "notices": 4}, {"name": "Higgins", "first_seen": "2024-10-16", "last_seen": "2025-12-14", "status": "current", "notices": 4}, {"name": "Amended", "first_seen": "2011-01-27", "last_seen": "2011-01-27", "status": "past", "notices": 1}, {"name": "J Horan", "first_seen": "2013-08-23", "last_seen": "2013-08-23", "status": "past", "notices": 1}, {"name": "J den Dryver", "first_seen": "2013-08-23", "last_seen": "2014-11-10", "status": "past", "notices": 2}, {"name": "John den Dryver", "first_seen": "2014-11-25", "last_seen": "2014-11-25", "status": "past", "notices": 1}, {"name": "M Hatcher", "first_seen": "2014-11-10", "last_seen": "2015-02-23", "status": "past", "notices": 4}, {"name": "J Buckley", "first_seen": "2014-10-02", "last_seen": "2017-10-30", "status": "past", "notices": 8}, {"name": "C Jackson", "first_seen": "2015-02-23", "last_seen": "2017-10-30", "status": "past", "notices": 2}, {"name": "C Drown", "first_seen": "2013-08-23", "last_seen": "2018-04-27", "status": "past", "notices": 14}, {"name": "J Marsh", "first_seen": "2018-12-04", "last_seen": "2020-12-28", "status": "past", "notices": 4}, {"name": "J Ranford", "first_seen": "2020-04-08", "last_seen": "2021-03-03", "status": "past", "notices": 3}, {"name": "R Grivas", "first_seen": "2017-10-30", "last_seen": "2021-07-27", "status": "past", "notices": 8}, {"name": "A Shearer", "first_seen": "2017-10-30", "last_seen": "2021-07-27", "status": "past", "notices": 9}, {"name": "N Harding", "first_seen": "2015-02-23", "last_seen": "2021-08-15", "status": "past", "notices": 17}, {"name": "Melissa Holzberger", "first_seen": "2021-09-24", "last_seen": "2021-09-24", "status": "past", "notices": 1}, {"name": "James Marsh", "first_seen": "2018-05-30", "last_seen": "2021-11-18", "status": "past", "notices": 2}, {"name": "Wilkes", "first_seen": "2024-10-16", "last_seen": "2024-10-16", "status": "past", "notices": 1}, {"name": "Perrin", "first_seen": "2024-10-16", "last_seen": "2025-02-05", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - ADN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157166-2A1707882"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Board and Management Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156150-2A1707333"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "IMARC Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154852-2A1706818"}, {"date": "2026-10-28", "form": "Progress Report", "title": "ADN Produces 99.9989% HPA and Sends First Sample to Japan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154839-2A1706812"}, {"date": "2026-10-27", "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/2924-03154068-2A1706503"}], "performance": {"ticker": "ADN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-09-17", "close": 0.18158114, "volume": 1141627.0}, {"date": "1996-09-18", "close": 0.178089195, "volume": 350807.0}, {"date": "1996-09-19", "close": 0.17459725, "volume": 209053.0}, {"date": "1996-09-20", "close": 0.17459725, "volume": 83048.0}, {"date": "1996-09-23", "close": 0.171105305, "volume": 214780.0}, {"date": "1996-09-24", "close": 0.16761336, "volume": 203325.0}, {"date": "1996-09-25", "close": 0.16761336, "volume": 45820.0}, {"date": "1996-09-26", "close": 0.16062947, "volume": 448174.0}, {"date": "1996-09-27", "close": 0.16062947, "volume": 18614.0}, {"date": "1996-09-30", "close": 0.15364558, "volume": 9737.0}, {"date": "1996-10-01", "close": 0.15364558, "volume": 152923.0}, {"date": "1996-10-02", "close": 0.15364558, "volume": 14319.0}, {"date": "1996-10-03", "close": 0.16062947, "volume": 199029.0}, {"date": "1996-10-04", "close": 0.15364558, "volume": 78753.0}, {"date": "1996-10-07", "close": 0.15364558, "volume": null}, {"date": "1996-10-08", "close": 0.15364558, "volume": 140323.0}, {"date": "1996-10-09", "close": 0.15364558, "volume": 11455.0}, {"date": "1996-10-10", "close": 0.15364558, "volume": 185140.0}, {"date": "1996-10-11", "close": 0.150153635, "volume": 143187.0}, {"date": "1996-10-14", "close": 0.14666169, "volume": 7159.0}, {"date": "1996-10-15", "close": 0.1396778, "volume": 85912.0}, {"date": "1996-10-16", "close": 0.1396778, "volume": 136027.0}, {"date": "1996-10-17", "close": 0.143169745, "volume": 121709.0}, {"date": "1996-10-18", "close": 0.143169745, "volume": 150346.0}, {"date": "1996-10-21", "close": 0.1396778, "volume": 121709.0}, {"date": "1996-10-22", "close": 0.136185855, "volume": 103094.0}, {"date": "1996-10-23", "close": 0.14666169, "volume": 38660.0}, {"date": "1996-10-24", "close": 0.14666169, "volume": 6443.0}, {"date": "1996-10-25", "close": 0.14666169, "volume": 12887.0}, {"date": "1996-10-28", "close": 0.15364558, "volume": 123856.0}, {"date": "1996-10-29", "close": 0.14666169, "volume": 69446.0}, {"date": "1996-10-30", "close": 0.143169745, "volume": 16466.0}, {"date": "1996-10-31", "close": 0.14666169, "volume": 93071.0}, {"date": "1996-11-01", "close": 0.143169745, "volume": 126720.0}, {"date": "1996-11-04", "close": 0.143169745, "volume": 16466.0}, {"date": "1996-11-05", "close": 0.14666169, "volume": 46679.0}, {"date": "1996-11-06", "close": 0.143169745, "volume": 34365.0}, {"date": "1996-11-07", "close": 0.14666169, "volume": 50115.0}, {"date": "1996-11-08", "close": 0.14666169, "volume": 187575.0}, {"date": "1996-11-11", "close": 0.14666169, "volume": 8699.0}, {"date": "1996-11-12", "close": 0.143169745, "volume": 80793.0}, {"date": "1996-11-13", "close": 0.143169745, "volume": 217644.0}, {"date": "1996-11-14", "close": 0.14666169, "volume": 345903.0}, {"date": "1996-11-15", "close": 0.16062947, "volume": 42956.0}, {"date": "1996-11-18", "close": 0.16761336, "volume": 396627.0}, {"date": "1996-11-19", "close": 0.18158114, "volume": 1069712.0}, {"date": "1996-11-20", "close": 0.199040865, "volume": 2388789.0}, {"date": "1996-11-21", "close": 0.219992535, "volume": 2708863.0}, {"date": "1996-11-22", "close": 0.2095167, "volume": 1940182.0}, {"date": "1996-11-25", "close": 0.21650059, "volume": 685585.0}, {"date": "1996-11-26", "close": 0.2095167, "volume": 338372.0}, {"date": "1996-11-27", "close": 0.26538782, "volume": 5245627.0}, {"date": "1996-11-28", "close": 0.25840393, "volume": 3926101.0}, {"date": "1996-11-29", "close": 0.24443615, "volume": 1201673.0}, {"date": "1996-12-02", "close": 0.254911985, "volume": 674925.0}, {"date": "1996-12-03", "close": 0.22348448, "volume": 690303.0}, {"date": "1996-12-04", "close": 0.23046837, "volume": 174115.0}, {"date": "1996-12-05", "close": 0.23046837, "volume": 369937.0}, {"date": "1996-12-06", "close": 0.20253281, "volume": 642331.0}, {"date": "1996-12-09", "close": 0.23046837, "volume": 568881.0}, {"date": "1996-12-10", "close": 0.25142004, "volume": 1090780.0}, {"date": "1996-12-11", "close": 0.27237171, "volume": 931419.0}, {"date": "1996-12-12", "close": 0.27237171, "volume": 238062.0}, {"date": "1996-12-13", "close": 0.254911985, "volume": 441817.0}, {"date": "1996-12-16", "close": 0.25840393, "volume": 98656.0}, {"date": "1996-12-17", "close": 0.26538782, "volume": 253727.0}, {"date": "1996-12-18", "close": 0.268879765, "volume": 81616.0}, {"date": "1996-12-19", "close": 0.296815325, "volume": 591865.0}, {"date": "1996-12-20", "close": 0.30030727, "volume": 489508.0}, {"date": "1996-12-23", "close": 0.289831435, "volume": 267950.0}, {"date": "1996-12-24", "close": 0.2793556, "volume": 112688.0}, {"date": "1996-12-25", "close": 0.2793556, "volume": null}, {"date": "1996-12-26", "close": 0.2793556, "volume": null}, {"date": "1996-12-27", "close": 0.29332338, "volume": 102904.0}, {"date": "1996-12-30", "close": 0.30729116, "volume": 719370.0}, {"date": "1996-12-31", "close": 0.331734775, "volume": 354673.0}, {"date": "1997-01-01", "close": 0.331734775, "volume": null}, {"date": "1997-01-02", "close": 0.37014617, "volume": 834957.0}, {"date": "1997-01-03", "close": 0.37014617, "volume": 371227.0}, {"date": "1997-01-06", "close": 0.34221061, "volume": 311574.0}, {"date": "1997-01-07", "close": 0.30729116, "volume": 597004.0}, {"date": "1997-01-08", "close": 0.289831435, "volume": 700326.0}, {"date": "1997-01-09", "close": 0.27237171, "volume": 667500.0}, {"date": "1997-01-10", "close": 0.29332338, "volume": 393907.0}, {"date": "1997-01-13", "close": 0.33522672, "volume": 1250953.0}, {"date": "1997-01-14", "close": 0.33522672, "volume": 769223.0}, {"date": "1997-01-15", "close": 0.32125894, "volume": 199849.0}, {"date": "1997-01-16", "close": 0.30729116, "volume": 126004.0}, {"date": "1997-01-17", "close": 0.29332338, "volume": 334049.0}, {"date": "1997-01-20", "close": 0.32125894, "volume": 93215.0}, {"date": "1997-01-21", "close": 0.32125894, "volume": 56731.0}, {"date": "1997-01-22", "close": 0.31427505, "volume": 69047.0}, {"date": "1997-01-23", "close": 0.32125894, "volume": 119736.0}, {"date": "1997-01-24", "close": 0.30030727, "volume": 186143.0}, {"date": "1997-01-27", "close": 0.30030727, "volume": null}, {"date": "1997-01-28", "close": 0.30729116, "volume": 80432.0}, {"date": "1997-01-29", "close": 0.31427505, "volume": 201747.0}, {"date": "1997-01-30", "close": 0.30729116, "volume": 154642.0}, {"date": "1997-01-31", "close": 0.296815325, "volume": 109519.0}, {"date": "1997-02-03", "close": 0.29332338, "volume": 88346.0}, {"date": "1997-02-04", "close": 0.289831435, "volume": 52263.0}, {"date": "1997-02-05", "close": 0.29332338, "volume": 129117.0}, {"date": "1997-02-06", "close": 0.31427505, "volume": 241808.0}, {"date": "1997-02-07", "close": 0.317766995, "volume": 221090.0}, {"date": "1997-02-10", "close": 0.31427505, "volume": 195294.0}, {"date": "1997-02-11", "close": 0.2776096275, "volume": 456060.0}, {"date": "1997-02-12", "close": 0.26538782, "volume": 378955.0}, {"date": "1997-02-13", "close": 0.28633949, "volume": 224230.0}, {"date": "1997-02-14", "close": 0.2793556, "volume": 228745.0}, {"date": "1997-02-17", "close": 0.27237171, "volume": 108822.0}, {"date": "1997-02-18", "close": 0.2793556, "volume": 20046.0}, {"date": "1997-02-19", "close": 0.275863655, "volume": 74819.0}, {"date": "1997-02-20", "close": 0.27237171, "volume": 111829.0}, {"date": "1997-02-21", "close": 0.2793556, "volume": 93630.0}, {"date": "1997-02-24", "close": 0.303799215, "volume": 174469.0}, {"date": "1997-02-25", "close": 0.30030727, "volume": 52550.0}, {"date": "1997-02-26", "close": 0.289831435, "volume": 194953.0}, {"date": "1997-02-27", "close": 0.2793556, "volume": 100231.0}, {"date": "1997-02-28", "close": 0.2793556, "volume": 41524.0}, {"date": "1997-03-03", "close": 0.2793556, "volume": 124439.0}, {"date": "1997-03-04", "close": 0.2793556, "volume": 157505.0}, {"date": "1997-03-05", "close": 0.30030727, "volume": 221939.0}, {"date": "1997-03-06", "close": 0.28633949, "volume": 31501.0}, {"date": "1997-03-07", "close": 0.26538782, "volume": 28637.0}, {"date": "1997-03-10", "close": 0.2793556, "volume": 45820.0}, {"date": "1997-03-11", "close": 0.27237171, "volume": 105958.0}, {"date": "1997-03-12", "close": 0.25840393, "volume": 136876.0}, {"date": "1997-03-13", "close": 0.25142004, "volume": 144261.0}, {"date": "1997-03-14", "close": 0.22348448, "volume": 161801.0}, {"date": "1997-03-17", "close": 0.24443615, "volume": 216212.0}, {"date": "1997-03-18", "close": 0.23745226, "volume": 14319.0}, {"date": "1997-03-19", "close": 0.23046837, "volume": 57275.0}, {"date": "1997-03-20", "close": 0.233960315, "volume": 14319.0}, {"date": "1997-03-21", "close": 0.23046837, "volume": 73419.0}, {"date": "1997-03-24", "close": 0.2095167, "volume": 28637.0}, {"date": "1997-03-25", "close": 0.21650059, "volume": 15751.0}, {"date": "1997-03-26", "close": 0.21650059, "volume": 17898.0}, {"date": "1997-03-27", "close": 0.21650059, "volume": null}, {"date": "1997-03-28", "close": 0.21650059, "volume": null}, {"date": "1997-03-31", "close": 0.21650059, "volume": null}, {"date": "1997-04-01", "close": 0.2095167, "volume": 85891.0}, {"date": "1997-04-02", "close": 0.19554892, "volume": 73741.0}, {"date": "1997-04-03", "close": 0.18856503, "volume": 111256.0}, {"date": "1997-04-04", "close": 0.2095167, "volume": 286481.0}, {"date": "1997-04-07", "close": 0.2095167, "volume": 368236.0}, {"date": "1997-04-08", "close": 0.2095167, "volume": 57315.0}, {"date": "1997-04-09", "close": 0.206024755, "volume": 6443.0}, {"date": "1997-04-10", "close": 0.199040865, "volume": 14319.0}, {"date": "1997-04-11", "close": 0.19554892, "volume": 8591.0}, {"date": "1997-04-14", "close": 0.171105305, "volume": 101663.0}, {"date": "1997-04-15", "close": 0.17459725, "volume": 51547.0}, {"date": "1997-04-16", "close": 0.17459725, "volume": 98799.0}, {"date": "1997-04-17", "close": 0.17459725, "volume": 193302.0}, {"date": "1997-04-18", "close": 0.185073085, "volume": 64434.0}, {"date": "1997-04-21", "close": 0.18158114, "volume": 68873.0}, {"date": "1997-04-22", "close": 0.18856503, "volume": 86270.0}, {"date": "1997-04-23", "close": 0.18856503, "volume": 28637.0}, {"date": "1997-04-24", "close": 0.199040865, "volume": 68157.0}, {"date": "1997-04-25", "close": 0.199040865, "volume": null}, {"date": "1997-04-28", "close": 0.206024755, "volume": 114632.0}, {"date": "1997-04-29", "close": 0.18856503, "volume": 101663.0}, {"date": "1997-04-30", "close": 0.18856503, "volume": 14319.0}, {"date": "1997-05-01", "close": 0.19554892, "volume": 17182.0}, {"date": "1997-05-02", "close": 0.18856503, "volume": 1432.0}, {"date": "1997-05-05", "close": 0.19554892, "volume": 14319.0}, {"date": "1997-05-06", "close": 0.19554892, "volume": 25567.0}, {"date": "1997-05-07", "close": 0.18856503, "volume": 4296.0}, {"date": "1997-05-08", "close": 0.18856503, "volume": 20705.0}, {"date": "1997-05-09", "close": 0.192056975, "volume": 44508.0}, {"date": "1997-05-12", "close": 0.192056975, "volume": 15751.0}, {"date": "1997-05-13", "close": 0.185073085, "volume": 4274.0}, {"date": "1997-05-14", "close": 0.185073085, "volume": 11476.0}, {"date": "1997-05-15", "close": 0.18158114, "volume": 35797.0}, {"date": "1997-05-16", "close": 0.18158114, "volume": 29618.0}, {"date": "1997-05-19", "close": 0.18158114, "volume": 7159.0}, {"date": "1997-05-20", "close": 0.18158114, "volume": 18614.0}, {"date": "1997-05-21", "close": 0.18856503, "volume": 17898.0}, {"date": "1997-05-22", "close": 0.20253281, "volume": 56290.0}, {"date": "1997-05-23", "close": 0.2095167, "volume": 41261.0}, {"date": "1997-05-26", "close": 0.2095167, "volume": 5584.0}, {"date": "1997-05-27", "close": 0.2095167, "volume": 47252.0}, {"date": "1997-05-28", "close": 0.21650059, "volume": 42956.0}, {"date": "1997-05-29", "close": 0.21650059, "volume": 44388.0}, {"date": "1997-05-30", "close": 0.21650059, "volume": null}, {"date": "1997-06-02", "close": 0.23745226, "volume": 81616.0}, {"date": "1997-06-03", "close": 0.23745226, "volume": 51404.0}, {"date": "1997-06-04", "close": 0.22348448, "volume": 107390.0}, {"date": "1997-06-05", "close": 0.22348448, "volume": 61570.0}, {"date": "1997-06-06", "close": 0.2095167, "volume": 83764.0}, {"date": "1997-06-09", "close": 0.2095167, "volume": null}, {"date": "1997-06-10", "close": 0.2095167, "volume": 17182.0}, {"date": "1997-06-11", "close": 0.20253281, "volume": 24342.0}, {"date": "1997-06-12", "close": 0.17459725, "volume": 78753.0}, {"date": "1997-06-13", "close": 0.18158114, "volume": 85912.0}, {"date": "1997-06-16", "close": 0.18158114, "volume": 104526.0}, {"date": "1997-06-17", "close": 0.178089195, "volume": 100231.0}, {"date": "1997-06-18", "close": 0.178089195, "volume": 58707.0}, {"date": "1997-06-19", "close": 0.18158114, "volume": 47252.0}, {"date": "1997-06-20", "close": 0.178089195, "volume": 22052.0}, {"date": "1997-06-23", "close": 0.18158114, "volume": 117413.0}, {"date": "1997-06-24", "close": 0.18158114, "volume": 40379.0}, {"date": "1997-06-25", "close": 0.18856503, "volume": 80797.0}, {"date": "1997-06-26", "close": 0.18158114, "volume": 34277.0}, {"date": "1997-06-27", "close": 0.18158114, "volume": 85912.0}, {"date": "1997-06-30", "close": 0.18158114, "volume": 249431.0}, {"date": "1997-07-01", "close": 0.19554892, "volume": 14319.0}, {"date": "1997-07-02", "close": 0.19554892, "volume": null}, {"date": "1997-07-03", "close": 0.19554892, "volume": null}, {"date": "1997-07-04", "close": 0.15364558, "volume": 309591.0}, {"date": "1997-07-07", "close": 0.115234185, "volume": 66582.0}, {"date": "1997-07-08", "close": 0.10475835, "volume": 475380.0}, {"date": "1997-07-09", "close": 0.115234185, "volume": 31501.0}, {"date": "1997-07-10", "close": 0.115234185, "volume": 136696.0}, {"date": "1997-07-11", "close": 0.12571002, "volume": 100206.0}, {"date": "1997-07-14", "close": 0.12571002, "volume": 160369.0}, {"date": "1997-07-15", "close": 0.12571002, "volume": 17311.0}, {"date": "1997-07-16", "close": 0.13269391, "volume": 31501.0}, {"date": "1997-07-17", "close": 0.13269391, "volume": 14319.0}, {"date": "1997-07-18", "close": 0.136185855, "volume": 75402.0}, {"date": "1997-07-21", "close": 0.129201965, "volume": 5727.0}, {"date": "1997-07-22", "close": 0.129201965, "volume": 17326.0}, {"date": "1997-07-23", "close": 0.129201965, "volume": null}, {"date": "1997-07-24", "close": 0.11872613, "volume": 131732.0}, {"date": "1997-07-25", "close": 0.11872613, "volume": 40092.0}, {"date": "1997-07-28", "close": 0.11872613, "volume": 7446.0}, {"date": "1997-07-29", "close": 0.129201965, "volume": 150346.0}, {"date": "1997-07-30", "close": 0.129201965, "volume": 57275.0}, {"date": "1997-07-31", "close": 0.129201965, "volume": 18614.0}, {"date": "1997-08-01", "close": 0.12571002, "volume": 28637.0}, {"date": "1997-08-04", "close": 0.122218075, "volume": 35797.0}, {"date": "1997-08-05", "close": 0.122218075, "volume": 136027.0}, {"date": "1997-08-06", "close": 0.122218075, "volume": null}, {"date": "1997-08-07", "close": 0.12571002, "volume": 18614.0}, {"date": "1997-08-08", "close": 0.12571002, "volume": 340976.0}, {"date": "1997-08-11", "close": 0.12571002, "volume": 2556.0}, {"date": "1997-08-12", "close": 0.12571002, "volume": 116.0}, {"date": "1997-08-13", "close": 0.122218075, "volume": 48204.0}, {"date": "1997-08-14", "close": 0.12571002, "volume": 35797.0}, {"date": "1997-08-15", "close": 0.12571002, "volume": 63499.0}, {"date": "1997-08-18", "close": 0.12571002, "volume": null}, {"date": "1997-08-19", "close": 0.129201965, "volume": 13822.0}, {"date": "1997-08-20", "close": 0.11872613, "volume": 47731.0}, {"date": "1997-08-21", "close": 0.11174224, "volume": 57275.0}, {"date": "1997-08-22", "close": 0.11174224, "volume": 30878.0}, {"date": "1997-08-25", "close": 0.11174224, "volume": null}, {"date": "1997-08-26", "close": 0.11872613, "volume": 11455.0}, {"date": "1997-08-27", "close": 0.11174224, "volume": 21385.0}, {"date": "1997-08-28", "close": 0.108250295, "volume": 14319.0}, {"date": "1997-08-29", "close": 0.11174224, "volume": 35890.0}, {"date": "1997-09-01", "close": 0.115234185, "volume": 11455.0}, {"date": "1997-09-02", "close": 0.115234185, "volume": 50022.0}, {"date": "1997-09-03", "close": 0.11872613, "volume": 10023.0}, {"date": "1997-09-04", "close": 0.11872613, "volume": null}, {"date": "1997-09-05", "close": 0.148058468, "volume": 196259.0}, {"date": "1997-09-08", "close": 0.14666169, "volume": 465803.0}, {"date": "1997-09-09", "close": 0.1396778, "volume": 72875.0}, {"date": "1997-09-10", "close": 0.143169745, "volume": 114549.0}, {"date": "1997-09-11", "close": 0.13269391, "volume": 70598.0}, {"date": "1997-09-12", "close": 0.129201965, "volume": 71593.0}, {"date": "1997-09-15", "close": 0.12571002, "volume": 83048.0}, {"date": "1997-09-16", "close": 0.10475835, "volume": 274918.0}, {"date": "1997-09-17", "close": 0.09777446, "volume": 644340.0}, {"date": "1997-09-18", "close": 0.11174224, "volume": 28637.0}, {"date": "1997-09-19", "close": 0.108250295, "volume": 83048.0}, {"date": "1997-09-22", "close": 0.108250295, "volume": null}, {"date": "1997-09-23", "close": 0.108250295, "volume": null}, {"date": "1997-09-24", "close": 0.11174224, "volume": 74457.0}, {"date": "1997-09-25", "close": 0.10475835, "volume": 164680.0}, {"date": "1997-09-26", "close": 0.10475835, "volume": null}, {"date": "1997-09-29", "close": 0.10475835, "volume": null}, {"date": "1997-09-30", "close": 0.11174224, "volume": 80185.0}, {"date": "1997-10-01", "close": 0.122218075, "volume": 105942.0}, {"date": "1997-10-02", "close": 0.11872613, "volume": 35797.0}, {"date": "1997-10-03", "close": 0.12571002, "volume": 68730.0}, {"date": "1997-10-06", "close": 0.13269391, "volume": 71593.0}, {"date": "1997-10-07", "close": 0.13269391, "volume": null}, {"date": "1997-10-08", "close": 0.12571002, "volume": 11455.0}, {"date": "1997-10-09", "close": 0.12571002, "volume": 14319.0}, {"date": "1997-10-10", "close": 0.12571002, "volume": 24778.0}, {"date": "1997-10-13", "close": 0.12571002, "volume": 41087.0}, {"date": "1997-10-14", "close": 0.122218075, "volume": 2864.0}, {"date": "1997-10-15", "close": 0.11872613, "volume": 48683.0}, {"date": "1997-10-16", "close": 0.11872613, "volume": null}, {"date": "1997-10-17", "close": 0.11174224, "volume": 14319.0}, {"date": "1997-10-20", "close": 0.11174224, "volume": null}, {"date": "1997-10-21", "close": 0.101266405, "volume": 28637.0}, {"date": "1997-10-22", "close": 0.108250295, "volume": 7159.0}, {"date": "1997-10-23", "close": 0.10475835, "volume": 22910.0}, {"date": "1997-10-24", "close": 0.101266405, "volume": 143187.0}, {"date": "1997-10-27", "close": 0.087298625, "volume": 161801.0}, {"date": "1997-10-28", "close": 0.087298625, "volume": 53974.0}, {"date": "1997-10-29", "close": 0.11174224, "volume": 55993.0}, {"date": "1997-10-30", "close": 0.11174224, "volume": null}, {"date": "1997-10-31", "close": 0.11174224, "volume": null}, {"date": "1997-11-03", "close": 0.11174224, "volume": null}, {"date": "1997-11-04", "close": 0.09079057, "volume": 14319.0}, {"date": "1997-11-05", "close": 0.09777446, "volume": 57275.0}, {"date": "1997-11-06", "close": 0.09777446, "volume": 14319.0}, {"date": "1997-11-07", "close": 0.09079057, "volume": 33928.0}, {"date": "1997-11-10", "close": 0.09079057, "volume": 28637.0}, {"date": "1997-11-11", "close": 0.08380668, "volume": 7159.0}, {"date": "1997-11-12", "close": 0.08380668, "volume": 14891.0}, {"date": "1997-11-13", "close": 0.08380668, "volume": 9028.0}, {"date": "1997-11-14", "close": 0.09079057, "volume": 14319.0}, {"date": "1997-11-17", "close": 0.08380668, "volume": 107390.0}, {"date": "1997-11-18", "close": 0.073330845, "volume": 17605.0}, {"date": "1997-11-19", "close": 0.07682279, "volume": 31501.0}, {"date": "1997-11-20", "close": 0.07682279, "volume": null}, {"date": "1997-11-21", "close": 0.07682279, "volume": null}, {"date": "1997-11-24", "close": 0.07682279, "volume": null}, {"date": "1997-11-25", "close": 0.07682279, "volume": null}, {"date": "1997-11-26", "close": 0.07682279, "volume": 35797.0}, {"date": "1997-11-27", "close": 0.07682279, "volume": 17898.0}, {"date": "1997-11-28", "close": 0.08380668, "volume": 7159.0}, {"date": "1997-12-01", "close": 0.08380668, "volume": null}, {"date": "1997-12-02", "close": 0.080314735, "volume": 31501.0}, {"date": "1997-12-03", "close": 0.080314735, "volume": 63002.0}, {"date": "1997-12-04", "close": 0.080314735, "volume": null}, {"date": "1997-12-05", "close": 0.080314735, "volume": 26783.0}, {"date": "1997-12-08", "close": 0.080314735, "volume": null}, {"date": "1997-12-09", "close": 0.080314735, "volume": null}, {"date": "1997-12-10", "close": 0.080314735, "volume": null}, {"date": "1997-12-11", "close": 0.087298625, "volume": 51547.0}, {"date": "1997-12-12", "close": 0.08380668, "volume": 14319.0}, {"date": "1997-12-15", "close": 0.08380668, "volume": 84480.0}, {"date": "1997-12-16", "close": 0.08380668, "volume": 14319.0}, {"date": "1997-12-17", "close": 0.08380668, "volume": null}, {"date": "1997-12-18", "close": 0.08380668, "volume": 214780.0}, {"date": "1997-12-19", "close": 0.08380668, "volume": null}, {"date": "1997-12-22", "close": 0.08380668, "volume": 286373.0}, {"date": "1997-12-23", "close": 0.08380668, "volume": null}, {"date": "1997-12-24", "close": 0.10475835, "volume": 21478.0}, {"date": "1997-12-25", "close": 0.10475835, "volume": null}, {"date": "1997-12-26", "close": 0.10475835, "volume": null}, {"date": "1997-12-29", "close": 0.10475835, "volume": null}, {"date": "1997-12-30", "close": 0.10475835, "volume": null}, {"date": "1997-12-31", "close": 0.10475835, "volume": null}, {"date": "1998-01-01", "close": 0.10475835, "volume": null}, {"date": "1998-01-02", "close": 0.10475835, "volume": null}, {"date": "1998-01-05", "close": 0.087298625, "volume": 14319.0}, {"date": "1998-01-06", "close": 0.087298625, "volume": 42956.0}, {"date": "1998-01-07", "close": 0.08380668, "volume": 65866.0}, {"date": "1998-01-08", "close": 0.09079057, "volume": 21478.0}, {"date": "1998-01-09", "close": 0.087298625, "volume": 21478.0}, {"date": "1998-01-12", "close": 0.08380668, "volume": 277782.0}, {"date": "1998-01-13", "close": 0.08380668, "volume": null}, {"date": "1998-01-14", "close": 0.08380668, "volume": 28637.0}, {"date": "1998-01-15", "close": 0.08380668, "volume": null}, {"date": "1998-01-16", "close": 0.087298625, "volume": 297828.0}, {"date": "1998-01-19", "close": 0.087298625, "volume": 286946.0}, {"date": "1998-01-20", "close": 0.087298625, "volume": null}, {"date": "1998-01-21", "close": 0.08380668, "volume": 573.0}, {"date": "1998-01-22", "close": 0.08380668, "volume": null}, {"date": "1998-01-23", "close": 0.08380668, "volume": 19330.0}, {"date": "1998-01-26", "close": 0.08380668, "volume": null}, {"date": "1998-01-27", "close": 0.09777446, "volume": 63969.0}, {"date": "1998-01-28", "close": 0.10475835, "volume": 21478.0}, {"date": "1998-01-29", "close": 0.122218075, "volume": 81616.0}, {"date": "1998-01-30", "close": 0.11872613, "volume": 100231.0}, {"date": "1998-02-02", "close": 0.11872613, "volume": 17326.0}, {"date": "1998-02-03", "close": 0.11872613, "volume": null}, {"date": "1998-02-04", "close": 0.11872613, "volume": null}, {"date": "1998-02-05", "close": 0.11872613, "volume": null}, {"date": "1998-02-06", "close": 0.11872613, "volume": null}, {"date": "1998-02-09", "close": 0.087298625, "volume": 11956.0}, {"date": "1998-02-10", "close": 0.087298625, "volume": null}, {"date": "1998-02-11", "close": 0.09079057, "volume": 71593.0}, {"date": "1998-02-12", "close": 0.09079057, "volume": null}, {"date": "1998-02-13", "close": 0.09079057, "volume": 3773.0}, {"date": "1998-02-16", "close": 0.09079057, "volume": null}, {"date": "1998-02-17", "close": 0.09079057, "volume": 5155.0}, {"date": "1998-02-18", "close": 0.09777446, "volume": 6428.0}, {"date": "1998-02-19", "close": 0.09777446, "volume": null}, {"date": "1998-02-20", "close": 0.09777446, "volume": null}, {"date": "1998-02-23", "close": 0.09079057, "volume": 330061.0}, {"date": "1998-02-24", "close": 0.09079057, "volume": null}, {"date": "1998-02-25", "close": 0.09079057, "volume": null}, {"date": "1998-02-26", "close": 0.09079057, "volume": null}, {"date": "1998-02-27", "close": 0.09079057, "volume": 42956.0}, {"date": "1998-03-02", "close": 0.09079057, "volume": null}, {"date": "1998-03-03", "close": 0.09079057, "volume": null}, {"date": "1998-03-04", "close": 0.09079057, "volume": null}, {"date": "1998-03-05", "close": 0.094282515, "volume": 42224.0}, {"date": "1998-03-06", "close": 0.094282515, "volume": null}, {"date": "1998-03-09", "close": 0.094282515, "volume": null}, {"date": "1998-03-10", "close": 0.094282515, "volume": null}, {"date": "1998-03-11", "close": 0.094282515, "volume": null}, {"date": "1998-03-12", "close": 0.09777446, "volume": 7159.0}, {"date": "1998-03-13", "close": 0.09777446, "volume": 42956.0}, {"date": "1998-03-16", "close": 0.09777446, "volume": null}, {"date": "1998-03-17", "close": 0.094282515, "volume": 14319.0}, {"date": "1998-03-18", "close": 0.09079057, "volume": 80487.0}, {"date": "1998-03-19", "close": 0.09079057, "volume": 50115.0}, {"date": "1998-03-20", "close": 0.087298625, "volume": 31931.0}, {"date": "1998-03-23", "close": 0.07682279, "volume": 3293.0}, {"date": "1998-03-24", "close": 0.07682279, "volume": 28544.0}, {"date": "1998-03-25", "close": 0.094282515, "volume": 14319.0}, {"date": "1998-03-26", "close": 0.094282515, "volume": null}, {"date": "1998-03-27", "close": 0.094282515, "volume": null}, {"date": "1998-03-30", "close": 0.080314735, "volume": 14319.0}, {"date": "1998-03-31", "close": 0.080314735, "volume": null}, {"date": "1998-04-01", "close": 0.080314735, "volume": null}, {"date": "1998-04-02", "close": 0.080314735, "volume": null}, {"date": "1998-04-03", "close": 0.08380668, "volume": 1432.0}, {"date": "1998-04-06", "close": 0.08380668, "volume": 123141.0}, {"date": "1998-04-07", "close": 0.08380668, "volume": 12887.0}, {"date": "1998-04-08", "close": 0.09079057, "volume": 58707.0}, {"date": "1998-04-09", "close": 0.09079057, "volume": null}, {"date": "1998-04-10", "close": 0.09079057, "volume": null}, {"date": "1998-04-13", "close": 0.09079057, "volume": null}, {"date": "1998-04-14", "close": 0.08380668, "volume": 163233.0}, {"date": "1998-04-15", "close": 0.08380668, "volume": 14319.0}, {"date": "1998-04-16", "close": 0.08380668, "volume": null}, {"date": "1998-04-17", "close": 0.087298625, "volume": 5727.0}, {"date": "1998-04-20", "close": 0.087298625, "volume": null}, {"date": "1998-04-21", "close": 0.087298625, "volume": null}, {"date": "1998-04-22", "close": 0.087298625, "volume": 143187.0}, {"date": "1998-04-23", "close": 0.08380668, "volume": 68393.0}, {"date": "1998-04-24", "close": 0.087298625, "volume": 232999.0}, {"date": "1998-04-27", "close": 0.09079057, "volume": 17711.0}, {"date": "1998-04-28", "close": 0.09079057, "volume": 75361.0}, {"date": "1998-04-29", "close": 0.080314735, "volume": 51877.0}, {"date": "1998-04-30", "close": 0.080314735, "volume": 139419.0}, {"date": "1998-05-01", "close": 0.07682279, "volume": 37803.0}, {"date": "1998-05-04", "close": 0.080314735, "volume": 5153.0}, {"date": "1998-05-05", "close": 0.080314735, "volume": null}, {"date": "1998-05-06", "close": 0.080314735, "volume": null}, {"date": "1998-05-07", "close": 0.080314735, "volume": null}, {"date": "1998-05-08", "close": 0.080314735, "volume": null}, {"date": "1998-05-11", "close": 0.080314735, "volume": 7159.0}, {"date": "1998-05-12", "close": 0.07682279, "volume": 27780.0}, {"date": "1998-05-13", "close": 0.07682279, "volume": null}, {"date": "1998-05-14", "close": 0.07682279, "volume": 90670.0}, {"date": "1998-05-15", "close": 0.07682279, "volume": 14319.0}, {"date": "1998-05-18", "close": 0.07682279, "volume": null}, {"date": "1998-05-19", "close": 0.07682279, "volume": null}, {"date": "1998-05-20", "close": 0.07682279, "volume": 5727.0}, {"date": "1998-05-21", "close": 0.07682279, "volume": null}, {"date": "1998-05-22", "close": 0.080314735, "volume": 28637.0}, {"date": "1998-05-25", "close": 0.07682279, "volume": 100231.0}, {"date": "1998-05-26", "close": 0.07682279, "volume": null}, {"date": "1998-05-27", "close": 0.08380668, "volume": 5727.0}, {"date": "1998-05-28", "close": 0.07682279, "volume": 40092.0}, {"date": "1998-05-29", "close": 0.07682279, "volume": 14319.0}, {"date": "1998-06-01", "close": 0.0698389, "volume": 219792.0}, {"date": "1998-06-02", "close": 0.0698389, "volume": null}, {"date": "1998-06-03", "close": 0.052379175, "volume": 22194.0}, {"date": "1998-06-04", "close": 0.064251788, "volume": 35167.0}, {"date": "1998-06-05", "close": 0.064251788, "volume": 21478.0}, {"date": "1998-06-08", "close": 0.064251788, "volume": null}, {"date": "1998-06-09", "close": 0.064251788, "volume": 4296.0}, {"date": "1998-06-10", "close": 0.06285501, "volume": 37229.0}, {"date": "1998-06-11", "close": 0.06285501, "volume": 48683.0}, {"date": "1998-06-12", "close": 0.059363065, "volume": 112008.0}, {"date": "1998-06-15", "close": 0.059363065, "volume": 13603.0}, {"date": "1998-06-16", "close": 0.059363065, "volume": 50115.0}, {"date": "1998-06-17", "close": 0.059363065, "volume": 68730.0}, {"date": "1998-06-18", "close": 0.060061454, "volume": 58707.0}, {"date": "1998-06-19", "close": 0.060061454, "volume": 14319.0}, {"date": "1998-06-22", "close": 0.060061454, "volume": 21478.0}, {"date": "1998-06-23", "close": 0.059363065, "volume": 63002.0}, {"date": "1998-06-24", "close": 0.05587112, "volume": 145728.0}, {"date": "1998-06-25", "close": 0.05587112, "volume": 59029.0}, {"date": "1998-06-26", "close": 0.052379175, "volume": 238800.0}, {"date": "1998-06-29", "close": 0.053077564, "volume": 110254.0}, {"date": "1998-06-30", "close": 0.054474342, "volume": 236258.0}, {"date": "1998-07-01", "close": 0.054474342, "volume": 9307.0}, {"date": "1998-07-02", "close": 0.05587112, "volume": 21478.0}, {"date": "1998-07-03", "close": 0.05587112, "volume": 43278.0}, {"date": "1998-07-06", "close": 0.05587112, "volume": null}, {"date": "1998-07-07", "close": 0.06285501, "volume": 71593.0}, {"date": "1998-07-08", "close": 0.06285501, "volume": 171824.0}, {"date": "1998-07-09", "close": 0.06285501, "volume": 5012.0}, {"date": "1998-07-10", "close": 0.06285501, "volume": null}, {"date": "1998-07-13", "close": 0.06285501, "volume": null}, {"date": "1998-07-14", "close": 0.059363065, "volume": 66582.0}, {"date": "1998-07-15", "close": 0.059363065, "volume": 27921.0}, {"date": "1998-07-16", "close": 0.05587112, "volume": 28637.0}, {"date": "1998-07-17", "close": 0.05587112, "volume": 43672.0}, {"date": "1998-07-20", "close": 0.05587112, "volume": null}, {"date": "1998-07-21", "close": 0.059363065, "volume": 15035.0}, {"date": "1998-07-22", "close": 0.054474342, "volume": 32217.0}, {"date": "1998-07-23", "close": 0.054474342, "volume": null}, {"date": "1998-07-24", "close": 0.054474342, "volume": null}, {"date": "1998-07-27", "close": 0.054474342, "volume": null}, {"date": "1998-07-28", "close": 0.054474342, "volume": null}, {"date": "1998-07-29", "close": 0.056569509, "volume": 21478.0}, {"date": "1998-07-30", "close": 0.056569509, "volume": null}, {"date": "1998-07-31", "close": 0.056569509, "volume": null}, {"date": "1998-08-03", "close": 0.056569509, "volume": null}, {"date": "1998-08-04", "close": 0.056569509, "volume": null}, {"date": "1998-08-05", "close": 0.06285501, "volume": 10023.0}, {"date": "1998-08-06", "close": 0.06285501, "volume": null}, {"date": "1998-08-07", "close": 0.06285501, "volume": null}, {"date": "1998-08-10", "close": 0.06285501, "volume": null}, {"date": "1998-08-11", "close": 0.066346955, "volume": 71593.0}, {"date": "1998-08-12", "close": 0.066346955, "volume": null}, {"date": "1998-08-13", "close": 0.066346955, "volume": null}, {"date": "1998-08-14", "close": 0.066346955, "volume": null}, {"date": "1998-08-17", "close": 0.057267898, "volume": 17898.0}, {"date": "1998-08-18", "close": 0.057267898, "volume": null}, {"date": "1998-08-19", "close": 0.057267898, "volume": null}, {"date": "1998-08-20", "close": 0.057267898, "volume": 25058.0}, {"date": "1998-08-21", "close": 0.057267898, "volume": 7159.0}, {"date": "1998-08-24", "close": 0.057267898, "volume": 35797.0}, {"date": "1998-08-25", "close": 0.050284008, "volume": 18614.0}, {"date": "1998-08-26", "close": 0.050284008, "volume": null}, {"date": "1998-08-27", "close": 0.050284008, "volume": null}, {"date": "1998-08-28", "close": 0.050284008, "volume": null}, {"date": "1998-08-31", "close": 0.050284008, "volume": 57275.0}, {"date": "1998-09-01", "close": 0.050284008, "volume": null}, {"date": "1998-09-02", "close": 0.06285501, "volume": 11455.0}, {"date": "1998-09-03", "close": 0.05587112, "volume": 71593.0}, {"date": "1998-09-04", "close": 0.05587112, "volume": null}, {"date": "1998-09-07", "close": 0.05587112, "volume": null}, {"date": "1998-09-08", "close": 0.05587112, "volume": null}, {"date": "1998-09-09", "close": 0.050982397, "volume": 15751.0}, {"date": "1998-09-10", "close": 0.050982397, "volume": null}, {"date": "1998-09-11", "close": 0.050982397, "volume": null}, {"date": "1998-09-14", "close": 0.050982397, "volume": null}, {"date": "1998-09-15", "close": 0.050982397, "volume": null}, {"date": "1998-09-16", "close": 0.050982397, "volume": 14319.0}, {"date": "1998-09-17", "close": 0.050982397, "volume": null}, {"date": "1998-09-18", "close": 0.050982397, "volume": null}, {"date": "1998-09-21", "close": 0.050982397, "volume": 35797.0}, {"date": "1998-09-22", "close": 0.050982397, "volume": null}, {"date": "1998-09-23", "close": 0.050982397, "volume": 71593.0}, {"date": "1998-09-24", "close": 0.050982397, "volume": 14319.0}, {"date": "1998-09-25", "close": 0.050982397, "volume": null}, {"date": "1998-09-28", "close": 0.050982397, "volume": null}, {"date": "1998-09-29", "close": 0.050982397, "volume": 12887.0}, {"date": "1998-09-30", "close": 0.050982397, "volume": null}, {"date": "1998-10-01", "close": 0.050982397, "volume": null}, {"date": "1998-10-02", "close": 0.052379175, "volume": 88776.0}, {"date": "1998-10-05", "close": 0.055172731, "volume": 7159.0}, {"date": "1998-10-06", "close": 0.05587112, "volume": 67298.0}, {"date": "1998-10-07", "close": 0.05587112, "volume": null}, {"date": "1998-10-08", "close": 0.05587112, "volume": null}, {"date": "1998-10-09", "close": 0.05587112, "volume": null}, {"date": "1998-10-12", "close": 0.05587112, "volume": null}, {"date": "1998-10-13", "close": 0.052379175, "volume": 57275.0}, {"date": "1998-10-14", "close": 0.046093674, "volume": 53838.0}, {"date": "1998-10-15", "close": 0.050982397, "volume": 30069.0}, {"date": "1998-10-16", "close": 0.050982397, "volume": null}, {"date": "1998-10-19", "close": 0.050982397, "volume": null}, {"date": "1998-10-20", "close": 0.050982397, "volume": 84480.0}, {"date": "1998-10-21", "close": 0.046093674, "volume": 62859.0}, {"date": "1998-10-22", "close": 0.046093674, "volume": null}, {"date": "1998-10-23", "close": 0.046093674, "volume": null}, {"date": "1998-10-26", "close": 0.046093674, "volume": null}, {"date": "1998-10-27", "close": 0.046093674, "volume": null}, {"date": "1998-10-28", "close": 0.046093674, "volume": null}, {"date": "1998-10-29", "close": 0.046093674, "volume": null}, {"date": "1998-10-30", "close": 0.066346955, "volume": 352239.0}, {"date": "1998-11-02", "close": 0.080314735, "volume": 492934.0}, {"date": "1998-11-03", "close": 0.080314735, "volume": 246625.0}, {"date": "1998-11-04", "close": 0.0698389, "volume": 229099.0}, {"date": "1998-11-05", "close": 0.0698389, "volume": 28294.0}, {"date": "1998-11-06", "close": 0.0698389, "volume": 35797.0}, {"date": "1998-11-09", "close": 0.0698389, "volume": null}, {"date": "1998-11-10", "close": 0.0698389, "volume": null}, {"date": "1998-11-11", "close": 0.0698389, "volume": null}, {"date": "1998-11-12", "close": 0.0698389, "volume": 14319.0}, {"date": "1998-11-13", "close": 0.0698389, "volume": null}, {"date": "1998-11-16", "close": 0.0698389, "volume": null}, {"date": "1998-11-17", "close": 0.06285501, "volume": 85912.0}, {"date": "1998-11-18", "close": 0.0698389, "volume": 21478.0}, {"date": "1998-11-19", "close": 0.0698389, "volume": 42956.0}, {"date": "1998-11-20", "close": 0.0698389, "volume": 107390.0}, {"date": "1998-11-23", "close": 0.064251788, "volume": 17182.0}, {"date": "1998-11-24", "close": 0.064251788, "volume": null}, {"date": "1998-11-25", "close": 0.064251788, "volume": 7159.0}, {"date": "1998-11-26", "close": 0.064251788, "volume": null}, {"date": "1998-11-27", "close": 0.064251788, "volume": null}, {"date": "1998-11-30", "close": 0.0698389, "volume": 28637.0}, {"date": "1998-12-01", "close": 0.06285501, "volume": 108822.0}, {"date": "1998-12-02", "close": 0.060759843, "volume": 128868.0}, {"date": "1998-12-03", "close": 0.060759843, "volume": null}, {"date": "1998-12-04", "close": 0.060759843, "volume": null}, {"date": "1998-12-07", "close": 0.060759843, "volume": null}, {"date": "1998-12-08", "close": 0.061458232, "volume": 39663.0}, {"date": "1998-12-09", "close": 0.061458232, "volume": 14319.0}, {"date": "1998-12-10", "close": 0.061458232, "volume": null}, {"date": "1998-12-11", "close": 0.061458232, "volume": null}, {"date": "1998-12-14", "close": 0.061458232, "volume": null}, {"date": "1998-12-15", "close": 0.061458232, "volume": null}, {"date": "1998-12-16", "close": 0.06285501, "volume": 14319.0}, {"date": "1998-12-17", "close": 0.06285501, "volume": 7875.0}, {"date": "1998-12-18", "close": 0.06285501, "volume": null}, {"date": "1998-12-21", "close": 0.06285501, "volume": null}, {"date": "1998-12-22", "close": 0.063553399, "volume": 57275.0}, {"date": "1998-12-23", "close": 0.063553399, "volume": null}, {"date": "1998-12-24", "close": 0.063553399, "volume": 5727.0}, {"date": "1998-12-25", "close": 0.063553399, "volume": null}, {"date": "1998-12-28", "close": 0.063553399, "volume": null}, {"date": "1998-12-29", "close": 0.063553399, "volume": null}, {"date": "1998-12-30", "close": 0.063553399, "volume": null}, {"date": "1998-12-31", "close": 0.06285501, "volume": 42956.0}, {"date": "1999-01-01", "close": 0.06285501, "volume": null}, {"date": "1999-01-04", "close": 0.06285501, "volume": 2864.0}, {"date": "1999-01-05", "close": 0.06285501, "volume": null}, {"date": "1999-01-06", "close": 0.061458232, "volume": 14319.0}, {"date": "1999-01-07", "close": 0.061458232, "volume": 117413.0}, {"date": "1999-01-08", "close": 0.06285501, "volume": 157505.0}, {"date": "1999-01-11", "close": 0.06285501, "volume": null}, {"date": "1999-01-12", "close": 0.06285501, "volume": 71593.0}, {"date": "1999-01-13", "close": 0.060061454, "volume": 14319.0}, {"date": "1999-01-14", "close": 0.060061454, "volume": null}, {"date": "1999-01-15", "close": 0.060061454, "volume": 28637.0}, {"date": "1999-01-18", "close": 0.060061454, "volume": null}, {"date": "1999-01-19", "close": 0.060061454, "volume": null}, {"date": "1999-01-20", "close": 0.060061454, "volume": 7159.0}, {"date": "1999-01-21", "close": 0.060061454, "volume": null}, {"date": "1999-01-22", "close": 0.060061454, "volume": 14319.0}, {"date": "1999-01-25", "close": 0.059363065, "volume": 56878.0}, {"date": "1999-01-26", "close": 0.059363065, "volume": null}, {"date": "1999-01-27", "close": 0.059363065, "volume": null}, {"date": "1999-01-28", "close": 0.059363065, "volume": 32933.0}, {"date": "1999-01-29", "close": 0.059363065, "volume": null}, {"date": "1999-02-01", "close": 0.059363065, "volume": null}, {"date": "1999-02-02", "close": 0.080314735, "volume": 372285.0}, {"date": "1999-02-03", "close": 0.080314735, "volume": 100231.0}, {"date": "1999-02-04", "close": 0.080314735, "volume": null}, {"date": "1999-02-05", "close": 0.07682279, "volume": 117742.0}, {"date": "1999-02-08", "close": 0.07682279, "volume": 25774.0}, {"date": "1999-02-09", "close": 0.0698389, "volume": 40891.0}, {"date": "1999-02-10", "close": 0.060061454, "volume": 23213.0}, {"date": "1999-02-11", "close": 0.060061454, "volume": null}, {"date": "1999-02-12", "close": 0.080314735, "volume": 171025.0}, {"date": "1999-02-15", "close": 0.08380668, "volume": 28637.0}, {"date": "1999-02-16", "close": 0.08380668, "volume": null}, {"date": "1999-02-17", "close": 0.07682279, "volume": 71593.0}, {"date": "1999-02-18", "close": 0.07682279, "volume": 15676.0}, {"date": "1999-02-19", "close": 0.07682279, "volume": 28351.0}, {"date": "1999-02-22", "close": 0.073330845, "volume": 32002.0}, {"date": "1999-02-23", "close": 0.07682279, "volume": 14319.0}, {"date": "1999-02-24", "close": 0.07682279, "volume": null}, {"date": "1999-02-25", "close": 0.0698389, "volume": 80185.0}, {"date": "1999-02-26", "close": 0.07682279, "volume": 71593.0}, {"date": "1999-03-01", "close": 0.07682279, "volume": null}, {"date": "1999-03-02", "close": 0.08380668, "volume": 267032.0}, {"date": "1999-03-03", "close": 0.080314735, "volume": 28637.0}, {"date": "1999-03-04", "close": 0.07682279, "volume": 7159.0}, {"date": "1999-03-05", "close": 0.080314735, "volume": 28637.0}, {"date": "1999-03-08", "close": 0.080314735, "volume": null}, {"date": "1999-03-09", "close": 0.080314735, "volume": null}, {"date": "1999-03-10", "close": 0.087298625, "volume": 114549.0}, {"date": "1999-03-11", "close": 0.08380668, "volume": 42956.0}, {"date": "1999-03-12", "close": 0.087298625, "volume": 57275.0}, {"date": "1999-03-15", "close": 0.07682279, "volume": 35797.0}, {"date": "1999-03-16", "close": 0.073330845, "volume": 64434.0}, {"date": "1999-03-17", "close": 0.073330845, "volume": null}, {"date": "1999-03-18", "close": 0.073330845, "volume": null}, {"date": "1999-03-19", "close": 0.073330845, "volume": null}, {"date": "1999-03-22", "close": 0.073330845, "volume": 35797.0}, {"date": "1999-03-23", "close": 0.073330845, "volume": 47252.0}, {"date": "1999-03-24", "close": 0.073330845, "volume": null}, {"date": "1999-03-25", "close": 0.073330845, "volume": null}, {"date": "1999-03-26", "close": 0.09079057, "volume": 27205.0}, {"date": "1999-03-29", "close": 0.09079057, "volume": 14319.0}, {"date": "1999-03-30", "close": 0.0698389, "volume": 197598.0}, {"date": "1999-03-31", "close": 0.06285501, "volume": 90422.0}, {"date": "1999-04-01", "close": 0.060061454, "volume": 28637.0}, {"date": "1999-04-02", "close": 0.060061454, "volume": null}, {"date": "1999-04-05", "close": 0.060061454, "volume": null}, {"date": "1999-04-06", "close": 0.060061454, "volume": null}, {"date": "1999-04-07", "close": 0.0698389, "volume": 107390.0}, {"date": "1999-04-08", "close": 0.0698389, "volume": null}, {"date": "1999-04-09", "close": 0.0698389, "volume": null}, {"date": "1999-04-12", "close": 0.060061454, "volume": 10023.0}, {"date": "1999-04-13", "close": 0.060061454, "volume": null}, {"date": "1999-04-14", "close": 0.060061454, "volume": null}, {"date": "1999-04-15", "close": 0.05587112, "volume": 34061.0}, {"date": "1999-04-16", "close": 0.060061454, "volume": 17486.0}, {"date": "1999-04-19", "close": 0.0698389, "volume": 90208.0}, {"date": "1999-04-20", "close": 0.06285501, "volume": 12887.0}, {"date": "1999-04-21", "close": 0.066346955, "volume": 147557.0}, {"date": "1999-04-22", "close": 0.0698389, "volume": 20046.0}, {"date": "1999-04-23", "close": 0.0698389, "volume": null}, {"date": "1999-04-26", "close": 0.0698389, "volume": 2864.0}, {"date": "1999-04-27", "close": 0.06285501, "volume": 10023.0}, {"date": "1999-04-28", "close": 0.056569509, "volume": 373001.0}, {"date": "1999-04-29", "close": 0.059363065, "volume": 229173.0}, {"date": "1999-04-30", "close": 0.059363065, "volume": null}, {"date": "1999-05-03", "close": 0.060759843, "volume": 28637.0}, {"date": "1999-05-04", "close": 0.087298625, "volume": 45104.0}, {"date": "1999-05-05", "close": 0.080314735, "volume": 42956.0}, {"date": "1999-05-06", "close": 0.07682279, "volume": 52550.0}, {"date": "1999-05-07", "close": 0.063553399, "volume": 46965.0}, {"date": "1999-05-10", "close": 0.060061454, "volume": 154928.0}, {"date": "1999-05-11", "close": 0.059363065, "volume": 21478.0}, {"date": "1999-05-12", "close": 0.059363065, "volume": null}, {"date": "1999-05-13", "close": 0.059363065, "volume": 7875.0}, {"date": "1999-05-14", "close": 0.060061454, "volume": 28637.0}, {"date": "1999-05-17", "close": 0.060061454, "volume": null}, {"date": "1999-05-18", "close": 0.060061454, "volume": null}, {"date": "1999-05-19", "close": 0.059363065, "volume": 28637.0}, {"date": "1999-05-20", "close": 0.059363065, "volume": null}, {"date": "1999-05-21", "close": 0.059363065, "volume": null}, {"date": "1999-05-24", "close": 0.059363065, "volume": null}, {"date": "1999-05-25", "close": 0.059363065, "volume": null}, {"date": "1999-05-26", "close": 0.059363065, "volume": 42956.0}, {"date": "1999-05-27", "close": 0.057966287, "volume": 45659.0}, {"date": "1999-05-28", "close": 0.057966287, "volume": null}, {"date": "1999-05-31", "close": 0.057966287, "volume": 50115.0}, {"date": "1999-06-01", "close": 0.05587112, "volume": 14319.0}, {"date": "1999-06-02", "close": 0.05587112, "volume": null}, {"date": "1999-06-03", "close": 0.05587112, "volume": 103810.0}, {"date": "1999-06-04", "close": 0.05587112, "volume": 31501.0}, {"date": "1999-06-07", "close": 0.05587112, "volume": null}, {"date": "1999-06-08", "close": 0.05587112, "volume": 32217.0}, {"date": "1999-06-09", "close": 0.059363065, "volume": 53443.0}, {"date": "1999-06-10", "close": 0.05587112, "volume": 28889.0}, {"date": "1999-06-11", "close": 0.04888723, "volume": 166990.0}, {"date": "1999-06-14", "close": 0.04888723, "volume": null}, {"date": "1999-06-15", "close": 0.04888723, "volume": null}, {"date": "1999-06-16", "close": 0.04888723, "volume": 48683.0}, {"date": "1999-06-17", "close": 0.046093674, "volume": 14319.0}, {"date": "1999-06-18", "close": 0.046093674, "volume": 42956.0}, {"date": "1999-06-21", "close": 0.05587112, "volume": 71593.0}, {"date": "1999-06-22", "close": 0.073330845, "volume": 85912.0}, {"date": "1999-06-23", "close": 0.05587112, "volume": 28637.0}, {"date": "1999-06-24", "close": 0.046792063, "volume": 71593.0}, {"date": "1999-06-25", "close": 0.046093674, "volume": 150346.0}, {"date": "1999-06-28", "close": 0.047490452, "volume": 15751.0}, {"date": "1999-06-29", "close": 0.04888723, "volume": 136027.0}, {"date": "1999-06-30", "close": 0.04888723, "volume": 207621.0}, {"date": "1999-07-01", "close": 0.04888723, "volume": null}, {"date": "1999-07-02", "close": 0.04888723, "volume": null}, {"date": "1999-07-05", "close": 0.04888723, "volume": null}, {"date": "1999-07-06", "close": 0.04888723, "volume": 42956.0}, {"date": "1999-07-07", "close": 0.048188841, "volume": 10023.0}, {"date": "1999-07-08", "close": 0.048188841, "volume": 1432.0}, {"date": "1999-07-09", "close": 0.048188841, "volume": null}, {"date": "1999-07-12", "close": 0.048188841, "volume": null}, {"date": "1999-07-13", "close": 0.052379175, "volume": 78753.0}, {"date": "1999-07-14", "close": 0.052379175, "volume": 2864.0}, {"date": "1999-07-15", "close": 0.052379175, "volume": null}, {"date": "1999-07-16", "close": 0.052379175, "volume": null}, {"date": "1999-07-19", "close": 0.053077564, "volume": 4296.0}, {"date": "1999-07-20", "close": 0.053077564, "volume": null}, {"date": "1999-07-21", "close": 0.053077564, "volume": null}, {"date": "1999-07-22", "close": 0.053077564, "volume": null}, {"date": "1999-07-23", "close": 0.053077564, "volume": null}, {"date": "1999-07-26", "close": 0.053077564, "volume": null}, {"date": "1999-07-27", "close": 0.053077564, "volume": 42956.0}, {"date": "1999-07-28", "close": 0.053077564, "volume": 36513.0}, {"date": "1999-07-29", "close": 0.053077564, "volume": null}, {"date": "1999-07-30", "close": 0.05587112, "volume": 50115.0}, {"date": "1999-08-02", "close": 0.05587112, "volume": 50115.0}, {"date": "1999-08-03", "close": 0.053077564, "volume": 57275.0}, {"date": "1999-08-04", "close": 0.053077564, "volume": 216212.0}, {"date": "1999-08-05", "close": 0.053077564, "volume": 14319.0}, {"date": "1999-08-06", "close": 0.053077564, "volume": null}, {"date": "1999-08-09", "close": 0.05587112, "volume": 114549.0}, {"date": "1999-08-10", "close": 0.05587112, "volume": 11919.0}, {"date": "1999-08-11", "close": 0.05587112, "volume": 2864.0}, {"date": "1999-08-12", "close": 0.05587112, "volume": null}, {"date": "1999-08-13", "close": 0.05587112, "volume": null}, {"date": "1999-08-16", "close": 0.05587112, "volume": null}, {"date": "1999-08-17", "close": 0.05587112, "volume": null}, {"date": "1999-08-18", "close": 0.053077564, "volume": 188070.0}, {"date": "1999-08-19", "close": 0.053077564, "volume": 57275.0}, {"date": "1999-08-20", "close": 0.053077564, "volume": null}, {"date": "1999-08-23", "close": 0.05587112, "volume": 5727.0}, {"date": "1999-08-24", "close": 0.05587112, "volume": 50115.0}, {"date": "1999-08-25", "close": 0.05587112, "volume": 28637.0}, {"date": "1999-08-26", "close": 0.056569509, "volume": 35797.0}, {"date": "1999-08-27", "close": 0.056569509, "volume": null}, {"date": "1999-08-30", "close": 0.056569509, "volume": 2864.0}, {"date": "1999-08-31", "close": 0.056569509, "volume": 3580.0}, {"date": "1999-09-01", "close": 0.056569509, "volume": null}, {"date": "1999-09-02", "close": 0.056569509, "volume": 28637.0}, {"date": "1999-09-03", "close": 0.056569509, "volume": null}, {"date": "1999-09-06", "close": 0.056569509, "volume": null}, {"date": "1999-09-07", "close": 0.056569509, "volume": null}, {"date": "1999-09-08", "close": 0.056569509, "volume": null}, {"date": "1999-09-09", "close": 0.056569509, "volume": null}, {"date": "1999-09-10", "close": 0.056569509, "volume": null}, {"date": "1999-09-13", "close": 0.056569509, "volume": 35797.0}, {"date": "1999-09-14", "close": 0.056569509, "volume": null}, {"date": "1999-09-15", "close": 0.056569509, "volume": null}, {"date": "1999-09-16", "close": 0.056569509, "volume": null}, {"date": "1999-09-17", "close": 0.056569509, "volume": null}, {"date": "1999-09-20", "close": 0.056569509, "volume": null}, {"date": "1999-09-21", "close": 0.056569509, "volume": 16246.0}, {"date": "1999-09-22", "close": 0.05587112, "volume": 134816.0}, {"date": "1999-09-23", "close": 0.05587112, "volume": null}, {"date": "1999-09-24", "close": 0.05587112, "volume": null}, {"date": "1999-09-27", "close": 0.05587112, "volume": null}, {"date": "1999-09-28", "close": 0.05587112, "volume": 37008.0}, {"date": "1999-09-29", "close": 0.06285501, "volume": 78753.0}, {"date": "1999-09-30", "close": 0.06285501, "volume": null}, {"date": "1999-10-01", "close": 0.05587112, "volume": 7159.0}, {"date": "1999-10-04", "close": 0.05587112, "volume": 7159.0}, {"date": "1999-10-05", "close": 0.05587112, "volume": null}, {"date": "1999-10-06", "close": 0.0698389, "volume": 143187.0}, {"date": "1999-10-07", "close": 0.0698389, "volume": null}, {"date": "1999-10-08", "close": 0.068442122, "volume": 21478.0}, {"date": "1999-10-11", "close": 0.068442122, "volume": null}, {"date": "1999-10-12", "close": 0.068442122, "volume": null}, {"date": "1999-10-13", "close": 0.05587112, "volume": 14319.0}, {"date": "1999-10-14", "close": 0.05587112, "volume": null}, {"date": "1999-10-15", "close": 0.05587112, "volume": null}, {"date": "1999-10-18", "close": 0.05587112, "volume": null}, {"date": "1999-10-19", "close": 0.05587112, "volume": null}, {"date": "1999-10-20", "close": 0.05587112, "volume": null}, {"date": "1999-10-21", "close": 0.056569509, "volume": 90208.0}, {"date": "1999-10-22", "close": 0.056569509, "volume": null}, {"date": "1999-10-25", "close": 0.056569509, "volume": 15035.0}, {"date": "1999-10-26", "close": 0.056569509, "volume": null}, {"date": "1999-10-27", "close": 0.056569509, "volume": null}, {"date": "1999-10-28", "close": 0.056569509, "volume": 14319.0}, {"date": "1999-10-29", "close": 0.056569509, "volume": null}, {"date": "1999-11-01", "close": 0.056569509, "volume": null}, {"date": "1999-11-02", "close": 0.056569509, "volume": null}, {"date": "1999-11-03", "close": 0.057966287, "volume": 28637.0}, {"date": "1999-11-04", "close": 0.057966287, "volume": null}, {"date": "1999-11-05", "close": 0.057267898, "volume": 11455.0}, {"date": "1999-11-08", "close": 0.056569509, "volume": 28637.0}, {"date": "1999-11-09", "close": 0.06285501, "volume": 100231.0}, {"date": "1999-11-10", "close": 0.06285501, "volume": null}, {"date": "1999-11-11", "close": 0.059363065, "volume": 18614.0}, {"date": "1999-11-12", "close": 0.058664676, "volume": 14319.0}, {"date": "1999-11-15", "close": 0.058664676, "volume": 57275.0}, {"date": "1999-11-16", "close": 0.058664676, "volume": null}, {"date": "1999-11-17", "close": 0.058664676, "volume": 28637.0}, {"date": "1999-11-18", "close": 0.058664676, "volume": 42956.0}, {"date": "1999-11-19", "close": 0.057267898, "volume": 100231.0}, {"date": "1999-11-22", "close": 0.057966287, "volume": 71593.0}, {"date": "1999-11-23", "close": 0.057966287, "volume": 20046.0}, {"date": "1999-11-24", "close": 0.057966287, "volume": null}, {"date": "1999-11-25", "close": 0.06285501, "volume": 204262.0}, {"date": "1999-11-26", "close": 0.0698389, "volume": 349123.0}, {"date": "1999-11-29", "close": 0.0698389, "volume": null}, {"date": "1999-11-30", "close": 0.06285501, "volume": 34253.0}, {"date": "1999-12-01", "close": 0.058664676, "volume": 65866.0}, {"date": "1999-12-02", "close": 0.06285501, "volume": 110619.0}, {"date": "1999-12-03", "close": 0.058664676, "volume": 19617.0}, {"date": "1999-12-06", "close": 0.058664676, "volume": 15420.0}, {"date": "1999-12-07", "close": 0.06285501, "volume": 90208.0}, {"date": "1999-12-08", "close": 0.06285501, "volume": null}, {"date": "1999-12-09", "close": 0.06285501, "volume": 175669.0}, {"date": "1999-12-10", "close": 0.07682279, "volume": 66775.0}, {"date": "1999-12-13", "close": 0.0698389, "volume": 7159.0}, {"date": "1999-12-14", "close": 0.066346955, "volume": 226593.0}, {"date": "1999-12-15", "close": 0.066346955, "volume": 7875.0}, {"date": "1999-12-16", "close": 0.066346955, "volume": null}, {"date": "1999-12-17", "close": 0.066346955, "volume": 4211.0}, {"date": "1999-12-20", "close": 0.066346955, "volume": null}, {"date": "1999-12-21", "close": 0.066346955, "volume": 96423.0}, {"date": "1999-12-22", "close": 0.066346955, "volume": 75401.0}, {"date": "1999-12-23", "close": 0.066346955, "volume": null}, {"date": "1999-12-24", "close": 0.066346955, "volume": null}, {"date": "1999-12-27", "close": 0.066346955, "volume": null}, {"date": "1999-12-28", "close": 0.066346955, "volume": null}, {"date": "1999-12-29", "close": 0.066346955, "volume": null}, {"date": "1999-12-30", "close": 0.066346955, "volume": null}, {"date": "1999-12-31", "close": 0.066346955, "volume": null}, {"date": "2000-01-03", "close": 0.066346955, "volume": null}, {"date": "2000-01-04", "close": 0.066346955, "volume": 15464.0}, {"date": "2000-01-05", "close": 0.066346955, "volume": null}, {"date": "2000-01-06", "close": 0.066346955, "volume": 20063.0}, {"date": "2000-01-07", "close": 0.06285501, "volume": 28637.0}, {"date": "2000-01-10", "close": 0.06285501, "volume": null}, {"date": "2000-01-11", "close": 0.073330845, "volume": 77321.0}, {"date": "2000-01-12", "close": 0.08380668, "volume": 359390.0}, {"date": "2000-01-13", "close": 0.08380668, "volume": null}, {"date": "2000-01-14", "close": 0.094282515, "volume": 171555.0}, {"date": "2000-01-17", "close": 0.094282515, "volume": null}, {"date": "2000-01-18", "close": 0.09777446, "volume": 329329.0}, {"date": "2000-01-19", "close": 0.094282515, "volume": 279214.0}, {"date": "2000-01-20", "close": 0.11174224, "volume": 105958.0}, {"date": "2000-01-21", "close": 0.09777446, "volume": 137459.0}, {"date": "2000-01-24", "close": 0.09777446, "volume": null}, {"date": "2000-01-25", "close": 0.09777446, "volume": null}, {"date": "2000-01-26", "close": 0.09777446, "volume": null}, {"date": "2000-01-27", "close": 0.080314735, "volume": 47252.0}, {"date": "2000-01-28", "close": 0.080314735, "volume": null}, {"date": "2000-01-31", "close": 0.07682279, "volume": 315011.0}, {"date": "2000-02-01", "close": 0.101266405, "volume": 243417.0}, {"date": "2000-02-02", "close": 0.101266405, "volume": 177560.0}, {"date": "2000-02-03", "close": 0.080314735, "volume": 16466.0}, {"date": "2000-02-07", "close": 0.094282515, "volume": 42956.0}, {"date": "2000-02-08", "close": 0.087298625, "volume": 64148.0}, {"date": "2000-02-09", "close": 0.09079057, "volume": 143473.0}, {"date": "2000-02-10", "close": 0.09079057, "volume": 49176.0}, {"date": "2000-02-11", "close": 0.09079057, "volume": 100231.0}, {"date": "2000-02-14", "close": 0.094282515, "volume": 24674.0}, {"date": "2000-02-16", "close": 0.108250295, "volume": 208623.0}, {"date": "2000-02-17", "close": 0.10475835, "volume": 71593.0}, {"date": "2000-02-21", "close": 0.11174224, "volume": 176120.0}, {"date": "2000-02-23", "close": 0.13269391, "volume": 423833.0}, {"date": "2000-02-24", "close": 0.129201965, "volume": 83764.0}, {"date": "2000-02-25", "close": 0.136185855, "volume": 228347.0}, {"date": "2000-02-28", "close": 0.12571002, "volume": 127436.0}, {"date": "2000-02-29", "close": 0.12571002, "volume": 140263.0}, {"date": "2000-03-01", "close": 0.12571002, "volume": 86004.0}, {"date": "2000-03-02", "close": 0.11872613, "volume": 184711.0}, {"date": "2000-03-03", "close": 0.11872613, "volume": 82762.0}, {"date": "2000-03-06", "close": 0.11872613, "volume": 204757.0}, {"date": "2000-03-07", "close": 0.108250295, "volume": 57275.0}, {"date": "2000-03-09", "close": 0.10475835, "volume": 318590.0}, {"date": "2000-03-13", "close": 0.11174224, "volume": 28637.0}, {"date": "2000-03-14", "close": 0.115234185, "volume": 30013.0}, {"date": "2000-03-15", "close": 0.11872613, "volume": 113547.0}, {"date": "2000-03-16", "close": 0.12571002, "volume": 229385.0}, {"date": "2000-03-17", "close": 0.12571002, "volume": 193302.0}, {"date": "2000-03-20", "close": 0.11872613, "volume": 96221.0}, {"date": "2000-03-22", "close": 0.11872613, "volume": 171824.0}, {"date": "2000-03-24", "close": 0.115234185, "volume": 149773.0}, {"date": "2000-03-27", "close": 0.115234185, "volume": 173506.0}, {"date": "2000-03-28", "close": 0.11174224, "volume": 42813.0}, {"date": "2000-03-29", "close": 0.122218075, "volume": 62512.0}, {"date": "2000-03-31", "close": 0.11872613, "volume": 138991.0}, {"date": "2000-04-03", "close": 0.11872613, "volume": 121709.0}, {"date": "2000-04-04", "close": 0.09777446, "volume": 199761.0}, {"date": "2000-04-05", "close": 0.09777446, "volume": 71593.0}, {"date": "2000-04-07", "close": 0.09079057, "volume": 5727.0}, {"date": "2000-04-10", "close": 0.094282515, "volume": 87328.0}, {"date": "2000-04-11", "close": 0.087298625, "volume": 95935.0}, {"date": "2000-04-12", "close": 0.094282515, "volume": 21478.0}, {"date": "2000-04-13", "close": 0.087298625, "volume": 48699.0}, {"date": "2000-04-14", "close": 0.0698389, "volume": 78753.0}, {"date": "2000-04-17", "close": 0.06285501, "volume": 315011.0}, {"date": "2000-04-18", "close": 0.066346955, "volume": 140130.0}, {"date": "2000-04-19", "close": 0.08380668, "volume": 182040.0}, {"date": "2000-04-20", "close": 0.08380668, "volume": 14319.0}, {"date": "2000-04-28", "close": 0.08380668, "volume": 22910.0}, {"date": "2000-05-01", "close": 0.073330845, "volume": 71593.0}, {"date": "2000-05-02", "close": 0.0698389, "volume": 42956.0}, {"date": "2000-05-03", "close": 0.066346955, "volume": 100231.0}, {"date": "2000-05-04", "close": 0.064251788, "volume": 143187.0}, {"date": "2000-05-08", "close": 0.060759843, "volume": 11455.0}, {"date": "2000-05-09", "close": 0.06285501, "volume": 71593.0}, {"date": "2000-05-10", "close": 0.063553399, "volume": 136357.0}, {"date": "2000-05-11", "close": 0.06285501, "volume": 143187.0}, {"date": "2000-05-15", "close": 0.060061454, "volume": 57275.0}, {"date": "2000-05-18", "close": 0.059363065, "volume": 367990.0}, {"date": "2000-05-19", "close": 0.058664676, "volume": 150346.0}, {"date": "2000-05-22", "close": 0.05587112, "volume": 225046.0}, {"date": "2000-05-23", "close": 0.05587112, "volume": 38534.0}, {"date": "2000-05-24", "close": 0.05587112, "volume": 53921.0}, {"date": "2000-05-25", "close": 0.05587112, "volume": 107390.0}, {"date": "2000-05-26", "close": 0.05587112, "volume": 137746.0}, {"date": "2000-05-29", "close": 0.05587112, "volume": 28637.0}, {"date": "2000-05-30", "close": 0.047490452, "volume": 113205.0}, {"date": "2000-05-31", "close": 0.052379175, "volume": 309283.0}, {"date": "2000-06-01", "close": 0.059363065, "volume": 44527.0}, {"date": "2000-06-06", "close": 0.053775953, "volume": 5727.0}, {"date": "2000-06-07", "close": 0.053775953, "volume": 14319.0}, {"date": "2000-06-08", "close": 0.053775953, "volume": 14319.0}, {"date": "2000-06-09", "close": 0.05587112, "volume": 121709.0}, {"date": "2000-06-19", "close": 0.05587112, "volume": 80185.0}, {"date": "2000-06-20", "close": 0.05587112, "volume": 141325.0}, {"date": "2000-06-21", "close": 0.05587112, "volume": 125575.0}, {"date": "2000-06-22", "close": 0.05587112, "volume": 17612.0}, {"date": "2000-06-23", "close": 0.052379175, "volume": 40092.0}, {"date": "2000-06-26", "close": 0.052379175, "volume": 8591.0}, {"date": "2000-06-27", "close": 0.049585619, "volume": 70161.0}, {"date": "2000-06-28", "close": 0.050982397, "volume": 28637.0}, {"date": "2000-06-29", "close": 0.053775953, "volume": 100231.0}, {"date": "2000-06-30", "close": 0.050284008, "volume": 214780.0}, {"date": "2000-07-03", "close": 0.050284008, "volume": 21478.0}, {"date": "2000-07-07", "close": 0.0698389, "volume": 280646.0}, {"date": "2000-07-10", "close": 0.073330845, "volume": 107391.0}, {"date": "2000-07-11", "close": 0.073330845, "volume": 239122.0}, {"date": "2000-07-12", "close": 0.0698389, "volume": 217214.0}, {"date": "2000-07-13", "close": 0.0698389, "volume": 59136.0}, {"date": "2000-07-18", "close": 0.080314735, "volume": 35797.0}, {"date": "2000-07-20", "close": 0.08380668, "volume": 131732.0}, {"date": "2000-07-24", "close": 0.0698389, "volume": 11455.0}, {"date": "2000-07-25", "close": 0.08380668, "volume": 14319.0}, {"date": "2000-07-26", "close": 0.0698389, "volume": 4296.0}, {"date": "2000-07-27", "close": 0.0698389, "volume": 77321.0}, {"date": "2000-07-28", "close": 0.0698389, "volume": 10023.0}, {"date": "2000-07-31", "close": 0.0698389, "volume": 115981.0}, {"date": "2000-08-01", "close": 0.080314735, "volume": 253579.0}, {"date": "2000-08-03", "close": 0.073330845, "volume": 67437.0}, {"date": "2000-08-04", "close": 0.073330845, "volume": 45429.0}, {"date": "2000-08-07", "close": 0.080314735, "volume": 273487.0}, {"date": "2000-08-08", "close": 0.080314735, "volume": 8448.0}, {"date": "2000-08-09", "close": 0.07682279, "volume": 10252.0}, {"date": "2000-08-10", "close": 0.07682279, "volume": 407565.0}, {"date": "2000-08-11", "close": 0.07682279, "volume": 67298.0}, {"date": "2000-08-15", "close": 0.073330845, "volume": 47252.0}, {"date": "2000-08-16", "close": 0.080314735, "volume": 186143.0}, {"date": "2000-08-18", "close": 0.080314735, "volume": 2864.0}, {"date": "2000-08-22", "close": 0.073330845, "volume": 24342.0}, {"date": "2000-08-24", "close": 0.073330845, "volume": 34653.0}, {"date": "2000-08-28", "close": 0.0698389, "volume": 7159.0}, {"date": "2000-08-29", "close": 0.0698389, "volume": 136027.0}, {"date": "2000-08-30", "close": 0.0698389, "volume": 71593.0}, {"date": "2000-09-01", "close": 0.0698389, "volume": 186143.0}, {"date": "2000-09-04", "close": 0.0698389, "volume": 7159.0}, {"date": "2000-09-05", "close": 0.0698389, "volume": null}, {"date": "2000-09-06", "close": 0.067743733, "volume": 204469.0}, {"date": "2000-09-07", "close": 0.068442122, "volume": 42956.0}, {"date": "2000-09-12", "close": 0.068442122, "volume": 9307.0}, {"date": "2000-09-13", "close": 0.069140511, "volume": 82332.0}, {"date": "2000-09-18", "close": 0.068442122, "volume": 19330.0}, {"date": "2000-09-20", "close": 0.063553399, "volume": 86628.0}, {"date": "2000-09-21", "close": 0.066346955, "volume": 1432.0}, {"date": "2000-09-22", "close": 0.056569509, "volume": 38660.0}, {"date": "2000-09-25", "close": 0.057267898, "volume": 95935.0}, {"date": "2000-10-03", "close": 0.060061454, "volume": 14319.0}, {"date": "2000-10-05", "close": 0.060061454, "volume": 11455.0}, {"date": "2000-10-10", "close": 0.060061454, "volume": 28637.0}, {"date": "2000-10-16", "close": 0.060061454, "volume": 28637.0}, {"date": "2000-10-18", "close": 0.060061454, "volume": 114549.0}, {"date": "2000-10-20", "close": 0.057966287, "volume": 64434.0}, {"date": "2000-10-26", "close": 0.057966287, "volume": 128152.0}, {"date": "2000-10-27", "close": 0.059363065, "volume": 100947.0}, {"date": "2000-11-01", "close": 0.060061454, "volume": 100231.0}, {"date": "2000-11-02", "close": 0.057966287, "volume": 14319.0}, {"date": "2000-11-03", "close": 0.057966287, "volume": 11455.0}, {"date": "2000-11-07", "close": 0.059363065, "volume": 143187.0}, {"date": "2000-11-08", "close": 0.060759843, "volume": 343957.0}, {"date": "2000-11-09", "close": 0.063553399, "volume": 41306.0}, {"date": "2000-11-10", "close": 0.063553399, "volume": 13392.0}, {"date": "2000-11-13", "close": 0.06285501, "volume": 143187.0}, {"date": "2000-11-14", "close": 0.068442122, "volume": 71593.0}, {"date": "2000-11-15", "close": 0.068442122, "volume": 107600.0}, {"date": "2000-11-16", "close": 0.08380668, "volume": 266681.0}, {"date": "2000-11-17", "close": 0.08380668, "volume": 261316.0}, {"date": "2000-11-20", "close": 0.08380668, "volume": 84194.0}, {"date": "2000-11-21", "close": 0.08380668, "volume": null}, {"date": "2000-11-22", "close": 0.08380668, "volume": 118458.0}, {"date": "2000-11-23", "close": 0.08380668, "volume": null}, {"date": "2000-11-24", "close": 0.07682279, "volume": 12887.0}, {"date": "2000-11-27", "close": 0.07682279, "volume": null}, {"date": "2000-11-28", "close": 0.0698389, "volume": 196882.0}, {"date": "2000-11-29", "close": 0.0698389, "volume": 71593.0}, {"date": "2000-11-30", "close": 0.067743733, "volume": 95506.0}, {"date": "2000-12-01", "close": 0.066346955, "volume": 82476.0}, {"date": "2000-12-04", "close": 0.066346955, "volume": null}, {"date": "2000-12-05", "close": 0.0698389, "volume": 100231.0}, {"date": "2000-12-06", "close": 0.073330845, "volume": 42956.0}, {"date": "2000-12-07", "close": 0.0698389, "volume": 42956.0}, {"date": "2000-12-08", "close": 0.0698389, "volume": 386604.0}, {"date": "2000-12-11", "close": 0.0698389, "volume": null}, {"date": "2000-12-12", "close": 0.0698389, "volume": null}, {"date": "2000-12-13", "close": 0.067045344, "volume": 92749.0}, {"date": "2000-12-14", "close": 0.067045344, "volume": null}, {"date": "2000-12-15", "close": 0.063553399, "volume": 20046.0}, {"date": "2000-12-18", "close": 0.06285501, "volume": 157828.0}, {"date": "2000-12-19", "close": 0.06285501, "volume": null}, {"date": "2000-12-20", "close": 0.059363065, "volume": 57275.0}, {"date": "2000-12-21", "close": 0.059363065, "volume": null}, {"date": "2000-12-22", "close": 0.059363065, "volume": null}, {"date": "2000-12-27", "close": 0.059363065, "volume": null}, {"date": "2000-12-28", "close": 0.059363065, "volume": null}, {"date": "2000-12-29", "close": 0.059363065, "volume": null}, {"date": "2001-01-02", "close": 0.059363065, "volume": null}, {"date": "2001-01-03", "close": 0.059363065, "volume": null}, {"date": "2001-01-04", "close": 0.060759843, "volume": 9594.0}, {"date": "2001-01-05", "close": 0.060759843, "volume": null}, {"date": "2001-01-08", "close": 0.060759843, "volume": null}, {"date": "2001-01-09", "close": 0.060759843, "volume": null}, {"date": "2001-01-10", "close": 0.059363065, "volume": 258668.0}, {"date": "2001-01-11", "close": 0.059363065, "volume": null}, {"date": "2001-01-12", "close": 0.050982397, "volume": 163519.0}, {"date": "2001-01-15", "close": 0.05587112, "volume": 121922.0}, {"date": "2001-01-16", "close": 0.05587112, "volume": null}, {"date": "2001-01-17", "close": 0.05587112, "volume": null}, {"date": "2001-01-18", "close": 0.05587112, "volume": null}, {"date": "2001-01-19", "close": 0.05587112, "volume": null}, {"date": "2001-01-22", "close": 0.05587112, "volume": null}, {"date": "2001-01-23", "close": 0.05587112, "volume": null}, {"date": "2001-01-24", "close": 0.062156621, "volume": 11884.0}, {"date": "2001-01-25", "close": 0.062156621, "volume": null}, {"date": "2001-01-29", "close": 0.062156621, "volume": null}, {"date": "2001-01-30", "close": 0.062156621, "volume": null}, {"date": "2001-01-31", "close": 0.062156621, "volume": null}, {"date": "2001-02-01", "close": 0.062156621, "volume": null}, {"date": "2001-02-02", "close": 0.062156621, "volume": null}, {"date": "2001-02-05", "close": 0.056569509, "volume": 17182.0}, {"date": "2001-02-06", "close": 0.056569509, "volume": null}, {"date": "2001-02-07", "close": 0.056569509, "volume": null}, {"date": "2001-02-08", "close": 0.053077564, "volume": 21478.0}, {"date": "2001-02-09", "close": 0.053077564, "volume": null}, {"date": "2001-02-12", "close": 0.053077564, "volume": null}, {"date": "2001-02-13", "close": 0.053077564, "volume": null}, {"date": "2001-02-14", "close": 0.05587112, "volume": 71593.0}, {"date": "2001-02-15", "close": 0.054474342, "volume": 2864.0}, {"date": "2001-02-16", "close": 0.054474342, "volume": 5727.0}, {"date": "2001-02-19", "close": 0.05587112, "volume": 63002.0}, {"date": "2001-02-20", "close": 0.05587112, "volume": 85912.0}, {"date": "2001-02-21", "close": 0.05587112, "volume": 143903.0}, {"date": "2001-02-22", "close": 0.052379175, "volume": 7875.0}, {"date": "2001-02-23", "close": 0.052379175, "volume": null}, {"date": "2001-02-26", "close": 0.066346955, "volume": 21478.0}, {"date": "2001-02-27", "close": 0.066346955, "volume": null}, {"date": "2001-02-28", "close": 0.056569509, "volume": 35797.0}, {"date": "2001-03-01", "close": 0.056569509, "volume": null}, {"date": "2001-03-02", "close": 0.05587112, "volume": 1432.0}, {"date": "2001-03-05", "close": 0.05587112, "volume": 5727.0}, {"date": "2001-03-06", "close": 0.05587112, "volume": null}, {"date": "2001-03-07", "close": 0.05587112, "volume": 21478.0}, {"date": "2001-03-08", "close": 0.05587112, "volume": 42956.0}, {"date": "2001-03-09", "close": 0.050982397, "volume": 420969.0}, {"date": "2001-03-12", "close": 0.050982397, "volume": null}, {"date": "2001-03-13", "close": 0.053775953, "volume": 28637.0}, {"date": "2001-03-14", "close": 0.053775953, "volume": 14319.0}, {"date": "2001-03-15", "close": 0.053077564, "volume": 57275.0}, {"date": "2001-03-16", "close": 0.053077564, "volume": null}, {"date": "2001-03-19", "close": 0.052379175, "volume": 137459.0}, {"date": "2001-03-20", "close": 0.052379175, "volume": 83369.0}, {"date": "2001-03-21", "close": 0.050982397, "volume": 14319.0}, {"date": "2001-03-22", "close": 0.04888723, "volume": 108822.0}, {"date": "2001-03-23", "close": 0.04888723, "volume": 48683.0}, {"date": "2001-03-26", "close": 0.04888723, "volume": null}, {"date": "2001-03-27", "close": 0.04888723, "volume": null}, {"date": "2001-03-28", "close": 0.04888723, "volume": 20046.0}, {"date": "2001-03-29", "close": 0.04888723, "volume": null}, {"date": "2001-03-30", "close": 0.050982397, "volume": 57275.0}, {"date": "2001-04-02", "close": 0.050982397, "volume": 71593.0}, {"date": "2001-04-03", "close": 0.050982397, "volume": null}, {"date": "2001-04-04", "close": 0.050982397, "volume": 14319.0}, {"date": "2001-04-05", "close": 0.050982397, "volume": null}, {"date": "2001-04-06", "close": 0.050982397, "volume": null}, {"date": "2001-04-09", "close": 0.050982397, "volume": null}, {"date": "2001-04-10", "close": 0.050982397, "volume": 73206.0}, {"date": "2001-04-11", "close": 0.050982397, "volume": null}, {"date": "2001-04-12", "close": 0.050982397, "volume": null}, {"date": "2001-04-17", "close": 0.050982397, "volume": null}, {"date": "2001-04-18", "close": 0.050982397, "volume": null}, {"date": "2001-04-19", "close": 0.050982397, "volume": null}, {"date": "2001-04-20", "close": 0.050982397, "volume": null}, {"date": "2001-04-23", "close": 0.052379175, "volume": 14319.0}, {"date": "2001-04-24", "close": 0.052379175, "volume": null}, {"date": "2001-04-26", "close": 0.052379175, "volume": 128868.0}, {"date": "2001-04-27", "close": 0.052379175, "volume": null}, {"date": "2001-04-30", "close": 0.052379175, "volume": 143187.0}, {"date": "2001-05-01", "close": 0.052379175, "volume": null}, {"date": "2001-05-02", "close": 0.050982397, "volume": 100231.0}, {"date": "2001-05-03", "close": 0.05587112, "volume": 71593.0}, {"date": "2001-05-04", "close": 0.05587112, "volume": 71593.0}, {"date": "2001-05-07", "close": 0.05587112, "volume": 28637.0}, {"date": "2001-05-08", "close": 0.052379175, "volume": 71593.0}, {"date": "2001-05-09", "close": 0.052379175, "volume": null}, {"date": "2001-05-10", "close": 0.050982397, "volume": 33279.0}, {"date": "2001-05-11", "close": 0.052379175, "volume": 55843.0}, {"date": "2001-05-14", "close": 0.052379175, "volume": 25344.0}, {"date": "2001-05-15", "close": 0.049585619, "volume": 46249.0}, {"date": "2001-05-16", "close": 0.055172731, "volume": 121709.0}, {"date": "2001-05-17", "close": 0.055172731, "volume": null}, {"date": "2001-05-18", "close": 0.055172731, "volume": null}, {"date": "2001-05-21", "close": 0.057267898, "volume": 386604.0}, {"date": "2001-05-22", "close": 0.054474342, "volume": 297828.0}, {"date": "2001-05-23", "close": 0.057267898, "volume": 14319.0}, {"date": "2001-05-24", "close": 0.057267898, "volume": null}, {"date": "2001-05-25", "close": 0.054474342, "volume": 128868.0}, {"date": "2001-05-28", "close": 0.058664676, "volume": 10739.0}, {"date": "2001-05-29", "close": 0.058664676, "volume": 125288.0}, {"date": "2001-05-30", "close": 0.062156621, "volume": 42025.0}, {"date": "2001-05-31", "close": 0.05587112, "volume": 27921.0}, {"date": "2001-06-01", "close": 0.05587112, "volume": null}, {"date": "2001-06-04", "close": 0.054474342, "volume": 5727.0}, {"date": "2001-06-05", "close": 0.052379175, "volume": 12887.0}, {"date": "2001-06-06", "close": 0.052379175, "volume": null}, {"date": "2001-06-07", "close": 0.050284008, "volume": 2864.0}, {"date": "2001-06-08", "close": 0.050284008, "volume": 85912.0}, {"date": "2001-06-12", "close": 0.050284008, "volume": null}, {"date": "2001-06-13", "close": 0.049585619, "volume": 164665.0}, {"date": "2001-06-14", "close": 0.049585619, "volume": 10023.0}, {"date": "2001-06-15", "close": 0.049585619, "volume": 5727.0}, {"date": "2001-06-18", "close": 0.049585619, "volume": 34365.0}, {"date": "2001-06-19", "close": 0.049585619, "volume": 33076.0}, {"date": "2001-06-20", "close": 0.04888723, "volume": 68730.0}, {"date": "2001-06-21", "close": 0.04888723, "volume": 71593.0}, {"date": "2001-06-22", "close": 0.04888723, "volume": null}, {"date": "2001-06-25", "close": 0.04888723, "volume": 42956.0}, {"date": "2001-06-26", "close": 0.04888723, "volume": 17182.0}, {"date": "2001-06-27", "close": 0.04888723, "volume": 138891.0}, {"date": "2001-06-28", "close": 0.049585619, "volume": 143187.0}, {"date": "2001-06-29", "close": 0.04888723, "volume": 192586.0}, {"date": "2001-07-02", "close": 0.04888723, "volume": null}, {"date": "2001-07-03", "close": 0.04888723, "volume": 35797.0}, {"date": "2001-07-04", "close": 0.04888723, "volume": 100231.0}, {"date": "2001-07-05", "close": 0.04888723, "volume": null}, {"date": "2001-07-06", "close": 0.04888723, "volume": null}, {"date": "2001-07-09", "close": 0.04888723, "volume": 7159.0}, {"date": "2001-07-10", "close": 0.04888723, "volume": null}, {"date": "2001-07-11", "close": 0.04888723, "volume": null}, {"date": "2001-07-12", "close": 0.046093674, "volume": 28637.0}, {"date": "2001-07-13", "close": 0.046093674, "volume": 34365.0}, {"date": "2001-07-16", "close": 0.046093674, "volume": null}, {"date": "2001-07-17", "close": 0.046093674, "volume": null}, {"date": "2001-07-18", "close": 0.046093674, "volume": 35797.0}, {"date": "2001-07-19", "close": 0.046093674, "volume": null}, {"date": "2001-07-20", "close": 0.046093674, "volume": 14319.0}, {"date": "2001-07-23", "close": 0.04190334, "volume": 493994.0}, {"date": "2001-07-24", "close": 0.04190334, "volume": null}, {"date": "2001-07-25", "close": 0.04190334, "volume": 7159.0}, {"date": "2001-07-26", "close": 0.04190334, "volume": 80185.0}, {"date": "2001-07-27", "close": 0.04190334, "volume": null}, {"date": "2001-07-30", "close": 0.04190334, "volume": null}, {"date": "2001-07-31", "close": 0.04888723, "volume": 57275.0}, {"date": "2001-08-01", "close": 0.045395285, "volume": 141371.0}, {"date": "2001-08-02", "close": 0.045395285, "volume": null}, {"date": "2001-08-03", "close": 0.045395285, "volume": null}, {"date": "2001-08-06", "close": 0.045395285, "volume": 1816.0}, {"date": "2001-08-07", "close": 0.048188841, "volume": 15367.0}, {"date": "2001-08-08", "close": 0.048188841, "volume": null}, {"date": "2001-08-09", "close": 0.048188841, "volume": null}, {"date": "2001-08-10", "close": 0.048188841, "volume": null}, {"date": "2001-08-13", "close": 0.048188841, "volume": null}, {"date": "2001-08-14", "close": 0.04190334, "volume": 8591.0}, {"date": "2001-08-15", "close": 0.04190334, "volume": null}, {"date": "2001-08-16", "close": 0.04190334, "volume": null}, {"date": "2001-08-17", "close": 0.04190334, "volume": null}, {"date": "2001-08-20", "close": 0.04190334, "volume": null}, {"date": "2001-08-21", "close": 0.041204951, "volume": 206189.0}, {"date": "2001-08-22", "close": 0.040506562, "volume": 97367.0}, {"date": "2001-08-23", "close": 0.04190334, "volume": 100231.0}, {"date": "2001-08-24", "close": 0.04190334, "volume": null}, {"date": "2001-08-27", "close": 0.04190334, "volume": null}, {"date": "2001-08-28", "close": 0.04190334, "volume": null}, {"date": "2001-08-29", "close": 0.04190334, "volume": null}, {"date": "2001-08-30", "close": 0.04190334, "volume": null}, {"date": "2001-08-31", "close": 0.04190334, "volume": null}, {"date": "2001-09-03", "close": 0.04190334, "volume": null}, {"date": "2001-09-04", "close": 0.04190334, "volume": null}, {"date": "2001-09-05", "close": 0.04190334, "volume": null}, {"date": "2001-09-06", "close": 0.04190334, "volume": 15751.0}, {"date": "2001-09-10", "close": 0.04190334, "volume": null}, {"date": "2001-09-11", "close": 0.04190334, "volume": null}, {"date": "2001-09-12", "close": 0.04190334, "volume": null}, {"date": "2001-09-13", "close": 0.04190334, "volume": null}, {"date": "2001-09-14", "close": 0.04190334, "volume": null}, {"date": "2001-09-17", "close": 0.036316228, "volume": 8591.0}, {"date": "2001-09-18", "close": 0.036316228, "volume": 114549.0}, {"date": "2001-09-19", "close": 0.036316228, "volume": 315011.0}, {"date": "2001-09-20", "close": 0.038411395, "volume": 42956.0}, {"date": "2001-09-21", "close": 0.03491945, "volume": 25774.0}, {"date": "2001-09-24", "close": 0.03491945, "volume": 100231.0}, {"date": "2001-09-25", "close": 0.03491945, "volume": null}, {"date": "2001-09-26", "close": 0.03491945, "volume": null}, {"date": "2001-09-27", "close": 0.03491945, "volume": null}, {"date": "2001-09-28", "close": 0.03491945, "volume": null}, {"date": "2001-10-01", "close": 0.03491945, "volume": 7159.0}, {"date": "2001-10-02", "close": 0.03491945, "volume": null}, {"date": "2001-10-03", "close": 0.03491945, "volume": null}, {"date": "2001-10-04", "close": 0.03491945, "volume": 7159.0}, {"date": "2001-10-05", "close": 0.03491945, "volume": null}, {"date": "2001-10-08", "close": 0.03491945, "volume": null}, {"date": "2001-10-12", "close": 0.033522672, "volume": 10023.0}, {"date": "2001-10-16", "close": 0.038411395, "volume": 28637.0}, {"date": "2001-10-19", "close": 0.038411395, "volume": 433856.0}, {"date": "2001-10-23", "close": 0.03491945, "volume": 4296.0}, {"date": "2001-10-30", "close": 0.04190334, "volume": 307851.0}, {"date": "2001-10-31", "close": 0.04190334, "volume": 75173.0}, {"date": "2001-11-02", "close": 0.046093674, "volume": 174688.0}, {"date": "2001-11-05", "close": 0.046093674, "volume": 15751.0}, {"date": "2001-11-07", "close": 0.041204951, "volume": 100231.0}, {"date": "2001-11-09", "close": 0.039109784, "volume": 32217.0}, {"date": "2001-11-14", "close": 0.09079057, "volume": 1637867.0}, {"date": "2001-11-15", "close": 0.073330845, "volume": 2624781.0}, {"date": "2001-11-16", "close": 0.06285501, "volume": 812630.0}, {"date": "2001-11-19", "close": 0.069140511, "volume": 421971.0}, {"date": "2001-11-20", "close": 0.0698389, "volume": 1010182.0}, {"date": "2001-11-21", "close": 0.08380668, "volume": 2100309.0}, {"date": "2001-11-22", "close": 0.07682279, "volume": 224232.0}, {"date": "2001-11-23", "close": 0.07682279, "volume": 672977.0}, {"date": "2001-11-26", "close": 0.09777446, "volume": 2549648.0}, {"date": "2001-11-27", "close": 0.09777446, "volume": 1116620.0}, {"date": "2001-11-28", "close": 0.094282515, "volume": 568881.0}, {"date": "2001-11-29", "close": 0.09777446, "volume": 269907.0}, {"date": "2001-11-30", "close": 0.094282515, "volume": 944247.0}, {"date": "2001-12-03", "close": 0.094282515, "volume": 114549.0}, {"date": "2001-12-04", "close": 0.09079057, "volume": 638484.0}, {"date": "2001-12-05", "close": 0.08380668, "volume": 220507.0}, {"date": "2001-12-06", "close": 0.080314735, "volume": 219769.0}, {"date": "2001-12-10", "close": 0.080314735, "volume": 64434.0}, {"date": "2001-12-11", "close": 0.073330845, "volume": 586077.0}, {"date": "2001-12-12", "close": 0.073330845, "volume": 141755.0}, {"date": "2001-12-13", "close": 0.07682279, "volume": 55843.0}, {"date": "2001-12-14", "close": 0.0698389, "volume": 224803.0}, {"date": "2001-12-17", "close": 0.07682279, "volume": 71593.0}, {"date": "2001-12-18", "close": 0.073330845, "volume": 114549.0}, {"date": "2001-12-19", "close": 0.073330845, "volume": 143187.0}, {"date": "2001-12-20", "close": 0.08380668, "volume": 1797256.0}, {"date": "2001-12-21", "close": 0.094282515, "volume": 3168081.0}, {"date": "2001-12-24", "close": 0.094282515, "volume": 619788.0}, {"date": "2001-12-27", "close": 0.101266405, "volume": 238664.0}, {"date": "2001-12-28", "close": 0.09777446, "volume": 155787.0}, {"date": "2001-12-31", "close": 0.094282515, "volume": 374720.0}, {"date": "2002-01-02", "close": 0.094282515, "volume": 380626.0}, {"date": "2002-01-03", "close": 0.094282515, "volume": 219219.0}, {"date": "2002-01-04", "close": 0.09777446, "volume": 448461.0}, {"date": "2002-01-07", "close": 0.094282515, "volume": 166526.0}, {"date": "2002-01-08", "close": 0.09079057, "volume": 108679.0}, {"date": "2002-01-09", "close": 0.094282515, "volume": 113833.0}, {"date": "2002-01-10", "close": 0.101266405, "volume": 150919.0}, {"date": "2002-01-11", "close": 0.10475835, "volume": 205473.0}, {"date": "2002-01-14", "close": 0.09777446, "volume": 350521.0}, {"date": "2002-01-15", "close": 0.094282515, "volume": 109120.0}, {"date": "2002-01-16", "close": 0.09777446, "volume": 57275.0}, {"date": "2002-01-17", "close": 0.09777446, "volume": 46451.0}, {"date": "2002-01-18", "close": 0.094282515, "volume": 28637.0}, {"date": "2002-01-21", "close": 0.09079057, "volume": 256745.0}, {"date": "2002-01-22", "close": 0.09079057, "volume": 501153.0}, {"date": "2002-01-23", "close": 0.09079057, "volume": 21478.0}, {"date": "2002-01-24", "close": 0.087298625, "volume": 42956.0}, {"date": "2002-01-25", "close": 0.09079057, "volume": 143187.0}, {"date": "2002-01-29", "close": 0.101266405, "volume": 502299.0}, {"date": "2002-01-30", "close": 0.10475835, "volume": 283335.0}, {"date": "2002-01-31", "close": 0.115234185, "volume": 2998949.0}, {"date": "2002-02-01", "close": 0.115234185, "volume": 1057623.0}, {"date": "2002-02-04", "close": 0.11872613, "volume": 839790.0}, {"date": "2002-02-05", "close": 0.11872613, "volume": 265946.0}, {"date": "2002-02-06", "close": 0.115234185, "volume": 260150.0}, {"date": "2002-02-07", "close": 0.115234185, "volume": 590465.0}, {"date": "2002-02-08", "close": 0.11174224, "volume": 332193.0}, {"date": "2002-02-11", "close": 0.11174224, "volume": 415241.0}, {"date": "2002-02-12", "close": 0.10475835, "volume": 232893.0}, {"date": "2002-02-13", "close": 0.101266405, "volume": 269191.0}, {"date": "2002-02-14", "close": 0.10475835, "volume": 223221.0}, {"date": "2002-02-15", "close": 0.108250295, "volume": 189949.0}, {"date": "2002-02-18", "close": 0.10475835, "volume": 23868.0}, {"date": "2002-02-19", "close": 0.10475835, "volume": 42956.0}, {"date": "2002-02-20", "close": 0.094282515, "volume": 606481.0}, {"date": "2002-02-21", "close": 0.09777446, "volume": 138025.0}, {"date": "2002-02-25", "close": 0.10475835, "volume": 155022.0}, {"date": "2002-02-26", "close": 0.10475835, "volume": 62143.0}, {"date": "2002-02-27", "close": 0.10475835, "volume": 28637.0}, {"date": "2002-03-01", "close": 0.10475835, "volume": 48862.0}, {"date": "2002-03-04", "close": 0.108250295, "volume": 151778.0}, {"date": "2002-03-05", "close": 0.094282515, "volume": 364410.0}, {"date": "2002-03-06", "close": 0.094282515, "volume": 262032.0}, {"date": "2002-03-07", "close": 0.101266405, "volume": 8591.0}, {"date": "2002-03-08", "close": 0.101266405, "volume": 19330.0}, {"date": "2002-03-11", "close": 0.10475835, "volume": 431417.0}, {"date": "2002-03-12", "close": 0.10475835, "volume": 139965.0}, {"date": "2002-03-13", "close": 0.101266405, "volume": 408082.0}, {"date": "2002-03-14", "close": 0.101266405, "volume": 142713.0}, {"date": "2002-03-15", "close": 0.10475835, "volume": 28351.0}, {"date": "2002-03-18", "close": 0.10475835, "volume": 42956.0}, {"date": "2002-03-19", "close": 0.101266405, "volume": 38660.0}, {"date": "2002-03-20", "close": 0.10475835, "volume": 7159.0}, {"date": "2002-03-21", "close": 0.101266405, "volume": 38660.0}, {"date": "2002-03-22", "close": 0.10475835, "volume": 64434.0}, {"date": "2002-03-25", "close": 0.10475835, "volume": 113962.0}, {"date": "2002-03-26", "close": 0.101266405, "volume": 152561.0}, {"date": "2002-03-27", "close": 0.094282515, "volume": 190438.0}, {"date": "2002-03-28", "close": 0.094282515, "volume": 128868.0}, {"date": "2002-04-02", "close": 0.101266405, "volume": 55127.0}, {"date": "2002-04-03", "close": 0.10475835, "volume": 62000.0}, {"date": "2002-04-05", "close": 0.087298625, "volume": 185296.0}, {"date": "2002-04-08", "close": 0.08380668, "volume": 14319.0}, {"date": "2002-04-09", "close": 0.08380668, "volume": 78753.0}, {"date": "2002-04-10", "close": 0.087298625, "volume": 150346.0}, {"date": "2002-04-11", "close": 0.087298625, "volume": 42110.0}, {"date": "2002-04-12", "close": 0.08380668, "volume": 323016.0}, {"date": "2002-04-15", "close": 0.087298625, "volume": 143187.0}, {"date": "2002-04-16", "close": 0.08380668, "volume": 28637.0}, {"date": "2002-04-17", "close": 0.08380668, "volume": 85912.0}, {"date": "2002-04-18", "close": 0.08380668, "volume": 50115.0}, {"date": "2002-04-19", "close": 0.094282515, "volume": 510904.0}, {"date": "2002-04-22", "close": 0.09777446, "volume": 20046.0}, {"date": "2002-04-23", "close": 0.09079057, "volume": 94503.0}, {"date": "2002-04-24", "close": 0.087298625, "volume": 47252.0}, {"date": "2002-05-01", "close": 0.08380668, "volume": 133880.0}, {"date": "2002-05-02", "close": 0.087298625, "volume": 53695.0}, {"date": "2002-05-03", "close": 0.087298625, "volume": 3580.0}, {"date": "2002-05-06", "close": 0.09079057, "volume": 50115.0}, {"date": "2002-05-07", "close": 0.087298625, "volume": 118129.0}, {"date": "2002-05-08", "close": 0.087298625, "volume": 63575.0}, {"date": "2002-05-10", "close": 0.09079057, "volume": 109396.0}, {"date": "2002-05-14", "close": 0.087298625, "volume": 80690.0}, {"date": "2002-05-15", "close": 0.087298625, "volume": 10023.0}, {"date": "2002-05-16", "close": 0.0698389, "volume": 325243.0}, {"date": "2002-05-17", "close": 0.0698389, "volume": 224495.0}, {"date": "2002-05-20", "close": 0.087298625, "volume": 107247.0}, {"date": "2002-05-21", "close": 0.09079057, "volume": 492790.0}, {"date": "2002-05-22", "close": 0.087298625, "volume": 73025.0}, {"date": "2002-05-23", "close": 0.094282515, "volume": 137030.0}, {"date": "2002-05-24", "close": 0.08380668, "volume": 60138.0}, {"date": "2002-05-28", "close": 0.09079057, "volume": 197168.0}, {"date": "2002-05-29", "close": 0.094282515, "volume": 114406.0}, {"date": "2002-05-30", "close": 0.094282515, "volume": 24342.0}, {"date": "2002-05-31", "close": 0.094282515, "volume": 196595.0}, {"date": "2002-06-03", "close": 0.09079057, "volume": 34411.0}, {"date": "2002-06-04", "close": 0.09079057, "volume": 115935.0}, {"date": "2002-06-05", "close": 0.09079057, "volume": 66914.0}, {"date": "2002-06-06", "close": 0.09079057, "volume": 13173.0}, {"date": "2002-06-07", "close": 0.09079057, "volume": 31938.0}, {"date": "2002-06-11", "close": 0.087298625, "volume": 63997.0}, {"date": "2002-06-12", "close": 0.087298625, "volume": 40092.0}, {"date": "2002-06-13", "close": 0.09777446, "volume": 448174.0}, {"date": "2002-06-14", "close": 0.094282515, "volume": 283510.0}, {"date": "2002-06-17", "close": 0.09777446, "volume": 202752.0}, {"date": "2002-06-18", "close": 0.094282515, "volume": 19445.0}, {"date": "2002-06-19", "close": 0.09777446, "volume": 21478.0}, {"date": "2002-06-20", "close": 0.09079057, "volume": 163949.0}, {"date": "2002-06-21", "close": 0.094282515, "volume": 142929.0}, {"date": "2002-06-24", "close": 0.09079057, "volume": 123856.0}, {"date": "2002-06-25", "close": 0.087298625, "volume": 224262.0}, {"date": "2002-06-26", "close": 0.09079057, "volume": 17981.0}, {"date": "2002-06-27", "close": 0.087298625, "volume": 60138.0}, {"date": "2002-06-28", "close": 0.080314735, "volume": 11455.0}, {"date": "2002-07-01", "close": 0.08380668, "volume": 71593.0}, {"date": "2002-07-02", "close": 0.09079057, "volume": 14319.0}, {"date": "2002-07-05", "close": 0.08380668, "volume": 14319.0}, {"date": "2002-07-08", "close": 0.08380668, "volume": 44388.0}, {"date": "2002-07-11", "close": 0.07682279, "volume": 11846.0}, {"date": "2002-07-12", "close": 0.08380668, "volume": 57275.0}, {"date": "2002-07-15", "close": 0.07682279, "volume": 14319.0}, {"date": "2002-07-16", "close": 0.07682279, "volume": 39051.0}, {"date": "2002-07-17", "close": 0.07682279, "volume": 94503.0}, {"date": "2002-07-18", "close": 0.09079057, "volume": 229815.0}, {"date": "2002-07-19", "close": 0.08380668, "volume": 41524.0}, {"date": "2002-07-22", "close": 0.080314735, "volume": 96651.0}, {"date": "2002-07-23", "close": 0.080314735, "volume": 36513.0}, {"date": "2002-07-24", "close": 0.07682279, "volume": 23169.0}, {"date": "2002-07-29", "close": 0.0698389, "volume": 80041.0}, {"date": "2002-07-30", "close": 0.060061454, "volume": 4475.0}, {"date": "2002-07-31", "close": 0.0698389, "volume": 21478.0}, {"date": "2002-08-01", "close": 0.0698389, "volume": 164808.0}, {"date": "2002-08-05", "close": 0.073330845, "volume": 15607.0}, {"date": "2002-08-06", "close": 0.07682279, "volume": 130107.0}, {"date": "2002-08-07", "close": 0.07682279, "volume": 1691.0}, {"date": "2002-08-08", "close": 0.073330845, "volume": 15491.0}, {"date": "2002-08-12", "close": 0.0698389, "volume": 200461.0}, {"date": "2002-08-15", "close": 0.0698389, "volume": 93215.0}, {"date": "2002-08-16", "close": 0.0698389, "volume": 14319.0}, {"date": "2002-08-19", "close": 0.0698389, "volume": 42956.0}, {"date": "2002-08-21", "close": 0.0698389, "volume": 20046.0}, {"date": "2002-08-23", "close": 0.07682279, "volume": 35797.0}, {"date": "2002-08-26", "close": 0.073330845, "volume": 111933.0}, {"date": "2002-08-28", "close": 0.07682279, "volume": 62364.0}, {"date": "2002-08-29", "close": 0.073330845, "volume": 71593.0}, {"date": "2002-09-10", "close": 0.073330845, "volume": 71593.0}, {"date": "2002-09-11", "close": 0.073330845, "volume": 57275.0}, {"date": "2002-09-12", "close": 0.0698389, "volume": 5012.0}, {"date": "2002-09-16", "close": 0.073330845, "volume": 14319.0}, {"date": "2002-09-17", "close": 0.09079057, "volume": 20360.0}, {"date": "2002-09-18", "close": 0.07682279, "volume": 47252.0}, {"date": "2002-09-19", "close": 0.087298625, "volume": 7159.0}, {"date": "2002-09-20", "close": 0.08380668, "volume": 19733.0}, {"date": "2002-09-24", "close": 0.080314735, "volume": 67689.0}, {"date": "2002-09-26", "close": 0.080314735, "volume": 3905.0}, {"date": "2002-09-27", "close": 0.0698389, "volume": 96326.0}, {"date": "2002-10-04", "close": 0.087298625, "volume": 243417.0}, {"date": "2002-10-08", "close": 0.073330845, "volume": 104135.0}, {"date": "2002-10-09", "close": 0.073330845, "volume": 39051.0}, {"date": "2002-10-15", "close": 0.073330845, "volume": 15035.0}, {"date": "2002-10-17", "close": 0.080314735, "volume": 21478.0}, {"date": "2002-10-18", "close": 0.073330845, "volume": 207621.0}, {"date": "2002-10-24", "close": 0.07682279, "volume": 9566.0}, {"date": "2002-10-25", "close": 0.0698389, "volume": 23086.0}, {"date": "2002-10-29", "close": 0.073330845, "volume": 14319.0}, {"date": "2002-10-31", "close": 0.0698389, "volume": 33390.0}, {"date": "2002-11-04", "close": 0.0698389, "volume": 44564.0}, {"date": "2002-11-06", "close": 0.080314735, "volume": 134595.0}, {"date": "2002-11-07", "close": 0.080314735, "volume": 35797.0}, {"date": "2002-11-08", "close": 0.087298625, "volume": 184138.0}, {"date": "2002-11-11", "close": 0.087298625, "volume": 148237.0}, {"date": "2002-11-13", "close": 0.08380668, "volume": 96794.0}, {"date": "2002-11-14", "close": 0.094282515, "volume": 671941.0}, {"date": "2002-11-15", "close": 0.11872613, "volume": 2026003.0}, {"date": "2002-11-18", "close": 0.108250295, "volume": 1099659.0}, {"date": "2002-11-19", "close": 0.108250295, "volume": 160584.0}, {"date": "2002-11-20", "close": 0.101266405, "volume": 138913.0}, {"date": "2002-11-21", "close": 0.10475835, "volume": 157505.0}, {"date": "2002-11-22", "close": 0.09777446, "volume": 74848.0}, {"date": "2002-11-25", "close": 0.09777446, "volume": 169533.0}, {"date": "2002-11-26", "close": 0.10475835, "volume": 118845.0}, {"date": "2002-11-27", "close": 0.11174224, "volume": 299040.0}, {"date": "2002-11-28", "close": 0.115234185, "volume": 160190.0}, {"date": "2002-11-29", "close": 0.11872613, "volume": 340537.0}, {"date": "2002-12-02", "close": 0.11174224, "volume": 56559.0}, {"date": "2002-12-03", "close": 0.11174224, "volume": 64434.0}, {"date": "2002-12-04", "close": 0.11174224, "volume": 60138.0}, {"date": "2002-12-05", "close": 0.115234185, "volume": 57275.0}, {"date": "2002-12-06", "close": 0.11872613, "volume": 258810.0}, {"date": "2002-12-09", "close": 0.11872613, "volume": 70161.0}, {"date": "2002-12-10", "close": 0.11174224, "volume": 183190.0}, {"date": "2002-12-11", "close": 0.11872613, "volume": 8734.0}, {"date": "2002-12-12", "close": 0.11174224, "volume": 108822.0}, {"date": "2002-12-13", "close": 0.11872613, "volume": 413809.0}, {"date": "2002-12-16", "close": 0.108250295, "volume": 213348.0}, {"date": "2002-12-18", "close": 0.115234185, "volume": 95219.0}, {"date": "2002-12-19", "close": 0.122218075, "volume": 173256.0}, {"date": "2002-12-23", "close": 0.122218075, "volume": 28637.0}, {"date": "2002-12-27", "close": 0.122218075, "volume": 161801.0}, {"date": "2002-12-30", "close": 0.115234185, "volume": 109430.0}, {"date": "2003-01-02", "close": 0.115234185, "volume": 14319.0}, {"date": "2003-01-03", "close": 0.108250295, "volume": 42956.0}, {"date": "2003-01-06", "close": 0.108250295, "volume": 65866.0}, {"date": "2003-01-07", "close": 0.108250295, "volume": 71593.0}, {"date": "2003-01-08", "close": 0.108250295, "volume": 71593.0}, {"date": "2003-01-09", "close": 0.10475835, "volume": 102009.0}, {"date": "2003-01-10", "close": 0.11174224, "volume": 12142.0}, {"date": "2003-01-13", "close": 0.11174224, "volume": 73770.0}, {"date": "2003-01-15", "close": 0.11872613, "volume": 60339.0}, {"date": "2003-01-16", "close": 0.11174224, "volume": 120685.0}, {"date": "2003-01-17", "close": 0.115234185, "volume": 227632.0}, {"date": "2003-01-20", "close": 0.115234185, "volume": 31501.0}, {"date": "2003-01-21", "close": 0.122218075, "volume": 136027.0}, {"date": "2003-01-22", "close": 0.122218075, "volume": 284197.0}, {"date": "2003-01-23", "close": 0.115234185, "volume": 18556.0}, {"date": "2003-01-24", "close": 0.11174224, "volume": 95935.0}, {"date": "2003-01-28", "close": 0.122218075, "volume": 42956.0}, {"date": "2003-01-29", "close": 0.11174224, "volume": 153635.0}, {"date": "2003-01-30", "close": 0.11872613, "volume": 324850.0}, {"date": "2003-01-31", "close": 0.11872613, "volume": 38844.0}, {"date": "2003-02-03", "close": 0.115234185, "volume": 71808.0}, {"date": "2003-02-04", "close": 0.10475835, "volume": 69594.0}, {"date": "2003-02-05", "close": 0.11872613, "volume": 85912.0}, {"date": "2003-02-06", "close": 0.108250295, "volume": 73695.0}, {"date": "2003-02-07", "close": 0.108250295, "volume": 77367.0}, {"date": "2003-02-10", "close": 0.10475835, "volume": 1041.0}, {"date": "2003-02-11", "close": 0.10475835, "volume": 58525.0}, {"date": "2003-02-12", "close": 0.10475835, "volume": 186143.0}, {"date": "2003-02-13", "close": 0.10475835, "volume": 3762.0}, {"date": "2003-02-18", "close": 0.09777446, "volume": 9307.0}, {"date": "2003-02-21", "close": 0.10475835, "volume": 71593.0}, {"date": "2003-02-26", "close": 0.09777446, "volume": 1861.0}, {"date": "2003-02-27", "close": 0.073330845, "volume": 12457.0}, {"date": "2003-03-03", "close": 0.087298625, "volume": 15321.0}, {"date": "2003-03-05", "close": 0.09079057, "volume": 42956.0}, {"date": "2003-03-07", "close": 0.09079057, "volume": 21478.0}, {"date": "2003-03-10", "close": 0.09777446, "volume": 10023.0}, {"date": "2003-03-11", "close": 0.09777446, "volume": 7159.0}, {"date": "2003-03-24", "close": 0.09777446, "volume": 11455.0}, {"date": "2003-03-25", "close": 0.087298625, "volume": 11455.0}, {"date": "2003-04-01", "close": 0.087298625, "volume": 28637.0}, {"date": "2003-04-02", "close": 0.09079057, "volume": 40092.0}, {"date": "2003-04-03", "close": 0.10475835, "volume": 379979.0}, {"date": "2003-04-07", "close": 0.09777446, "volume": 6053.0}, {"date": "2003-04-09", "close": 0.087298625, "volume": 7159.0}, {"date": "2003-04-11", "close": 0.087298625, "volume": 7159.0}, {"date": "2003-04-14", "close": 0.087298625, "volume": 55843.0}, {"date": "2003-04-15", "close": 0.09079057, "volume": 60282.0}, {"date": "2003-04-22", "close": 0.09079057, "volume": 74848.0}, {"date": "2003-04-29", "close": 0.087298625, "volume": 134951.0}, {"date": "2003-04-30", "close": 0.087298625, "volume": 17725.0}, {"date": "2003-05-02", "close": 0.087298625, "volume": 43845.0}, {"date": "2003-05-07", "close": 0.07682279, "volume": 27205.0}, {"date": "2003-05-15", "close": 0.073330845, "volume": 67689.0}, {"date": "2003-05-16", "close": 0.0698389, "volume": 49399.0}, {"date": "2003-05-21", "close": 0.087298625, "volume": 93176.0}, {"date": "2003-05-22", "close": 0.080314735, "volume": 34260.0}, {"date": "2003-05-23", "close": 0.080314735, "volume": 85912.0}, {"date": "2003-05-27", "close": 0.09777446, "volume": 497574.0}, {"date": "2003-05-28", "close": 0.09079057, "volume": 37229.0}, {"date": "2003-05-29", "close": 0.09079057, "volume": 58707.0}, {"date": "2003-05-30", "close": 0.08380668, "volume": 14319.0}, {"date": "2003-06-02", "close": 0.09079057, "volume": 271834.0}, {"date": "2003-06-03", "close": 0.09777446, "volume": 45820.0}, {"date": "2003-06-05", "close": 0.09079057, "volume": 57275.0}, {"date": "2003-06-06", "close": 0.094282515, "volume": 71593.0}, {"date": "2003-06-10", "close": 0.09777446, "volume": 170392.0}, {"date": "2003-06-11", "close": 0.09079057, "volume": 100231.0}, {"date": "2003-06-12", "close": 0.101266405, "volume": 150346.0}, {"date": "2003-06-16", "close": 0.09777446, "volume": 28637.0}, {"date": "2003-06-19", "close": 0.094282515, "volume": 107390.0}, {"date": "2003-06-20", "close": 0.087298625, "volume": 114549.0}, {"date": "2003-06-23", "close": 0.09777446, "volume": 7159.0}, {"date": "2003-06-25", "close": 0.09079057, "volume": 14319.0}, {"date": "2003-06-26", "close": 0.09079057, "volume": 57131.0}, {"date": "2003-06-27", "close": 0.094282515, "volume": 34365.0}, {"date": "2003-06-30", "close": 0.09777446, "volume": 88060.0}, {"date": "2003-07-01", "close": 0.094282515, "volume": 33443.0}, {"date": "2003-07-03", "close": 0.087298625, "volume": 63718.0}, {"date": "2003-07-04", "close": 0.08380668, "volume": 117413.0}, {"date": "2003-07-07", "close": 0.087298625, "volume": 99658.0}, {"date": "2003-07-08", "close": 0.087298625, "volume": 117986.0}, {"date": "2003-07-09", "close": 0.094282515, "volume": 7159.0}, {"date": "2003-07-10", "close": 0.087298625, "volume": 63002.0}, {"date": "2003-07-11", "close": 0.09079057, "volume": 25774.0}, {"date": "2003-07-14", "close": 0.09777446, "volume": 57275.0}, {"date": "2003-07-15", "close": 0.094282515, "volume": 143187.0}, {"date": "2003-07-16", "close": 0.09079057, "volume": 94074.0}, {"date": "2003-07-17", "close": 0.09079057, "volume": 13023.0}, {"date": "2003-07-22", "close": 0.094282515, "volume": 50115.0}, {"date": "2003-07-23", "close": 0.09079057, "volume": 39376.0}, {"date": "2003-07-24", "close": 0.09079057, "volume": 19187.0}, {"date": "2003-07-25", "close": 0.094282515, "volume": 21478.0}, {"date": "2003-07-28", "close": 0.09777446, "volume": 118272.0}, {"date": "2003-07-29", "close": 0.09777446, "volume": 150346.0}, {"date": "2003-07-30", "close": 0.11174224, "volume": 1042386.0}, {"date": "2003-07-31", "close": 0.11174224, "volume": 202672.0}, {"date": "2003-08-01", "close": 0.108250295, "volume": 217522.0}, {"date": "2003-08-04", "close": 0.108250295, "volume": 56950.0}, {"date": "2003-08-05", "close": 0.11174224, "volume": 112115.0}, {"date": "2003-08-07", "close": 0.11174224, "volume": 111686.0}, {"date": "2003-08-08", "close": 0.108250295, "volume": 28637.0}, {"date": "2003-08-11", "close": 0.108250295, "volume": 68591.0}, {"date": "2003-08-12", "close": 0.11174224, "volume": 192462.0}, {"date": "2003-08-13", "close": 0.115234185, "volume": 334871.0}, {"date": "2003-08-14", "close": 0.143169745, "volume": 1550168.0}, {"date": "2003-08-15", "close": 0.14666169, "volume": 323244.0}, {"date": "2003-08-18", "close": 0.13269391, "volume": 386296.0}, {"date": "2003-08-19", "close": 0.13269391, "volume": 245317.0}, {"date": "2003-08-20", "close": 0.13269391, "volume": 231715.0}, {"date": "2003-08-21", "close": 0.14666169, "volume": 281610.0}, {"date": "2003-08-22", "close": 0.1396778, "volume": 185656.0}, {"date": "2003-08-25", "close": 0.157137525, "volume": 758597.0}, {"date": "2003-08-26", "close": 0.15364558, "volume": 163233.0}, {"date": "2003-08-27", "close": 0.150153635, "volume": 64434.0}, {"date": "2003-08-28", "close": 0.150153635, "volume": 494646.0}, {"date": "2003-08-29", "close": 0.16062947, "volume": 458197.0}, {"date": "2003-09-01", "close": 0.164121415, "volume": 520290.0}, {"date": "2003-09-02", "close": 0.17459725, "volume": 368810.0}, {"date": "2003-09-03", "close": 0.18158114, "volume": 115265.0}, {"date": "2003-09-04", "close": 0.171105305, "volume": 264895.0}, {"date": "2003-09-05", "close": 0.164121415, "volume": 245890.0}, {"date": "2003-09-08", "close": 0.16761336, "volume": 100231.0}, {"date": "2003-09-09", "close": 0.17459725, "volume": 70161.0}, {"date": "2003-09-10", "close": 0.171105305, "volume": 100231.0}, {"date": "2003-09-11", "close": 0.16062947, "volume": 117231.0}, {"date": "2003-09-12", "close": 0.15364558, "volume": 94559.0}, {"date": "2003-09-15", "close": 0.16062947, "volume": 135311.0}, {"date": "2003-09-16", "close": 0.17459725, "volume": 151072.0}, {"date": "2003-09-17", "close": 0.16761336, "volume": 110960.0}, {"date": "2003-09-18", "close": 0.16062947, "volume": 48426.0}, {"date": "2003-09-19", "close": 0.15364558, "volume": 190176.0}, {"date": "2003-09-22", "close": 0.171105305, "volume": 78579.0}, {"date": "2003-09-23", "close": 0.16761336, "volume": 177070.0}, {"date": "2003-09-24", "close": 0.16761336, "volume": 8591.0}, {"date": "2003-09-25", "close": 0.157137525, "volume": 255017.0}, {"date": "2003-09-29", "close": 0.150153635, "volume": 189722.0}, {"date": "2003-09-30", "close": 0.16761336, "volume": 104526.0}, {"date": "2003-10-01", "close": 0.164121415, "volume": 107390.0}, {"date": "2003-10-03", "close": 0.14666169, "volume": 499006.0}, {"date": "2003-10-06", "close": 0.14666169, "volume": 184568.0}, {"date": "2003-10-07", "close": 0.150153635, "volume": 182153.0}, {"date": "2003-10-09", "close": 0.150153635, "volume": 588479.0}, {"date": "2003-10-10", "close": 0.150153635, "volume": 17898.0}, {"date": "2003-10-13", "close": 0.16062947, "volume": 95935.0}, {"date": "2003-10-14", "close": 0.15364558, "volume": 98817.0}, {"date": "2003-10-15", "close": 0.150153635, "volume": 64844.0}, {"date": "2003-10-17", "close": 0.16062947, "volume": 126434.0}, {"date": "2003-10-20", "close": 0.157137525, "volume": 93783.0}, {"date": "2003-10-21", "close": 0.16062947, "volume": 199750.0}, {"date": "2003-10-22", "close": 0.14666169, "volume": 157306.0}, {"date": "2003-10-23", "close": 0.15364558, "volume": 28637.0}, {"date": "2003-10-24", "close": 0.15364558, "volume": 10596.0}, {"date": "2003-10-27", "close": 0.16761336, "volume": 347745.0}, {"date": "2003-10-28", "close": 0.164121415, "volume": 246281.0}, {"date": "2003-10-29", "close": 0.16761336, "volume": 101376.0}, {"date": "2003-10-30", "close": 0.164121415, "volume": 98799.0}, {"date": "2003-10-31", "close": 0.16062947, "volume": 21982.0}, {"date": "2003-11-03", "close": 0.15364558, "volume": 357967.0}, {"date": "2003-11-04", "close": 0.15364558, "volume": 64434.0}, {"date": "2003-11-05", "close": 0.15364558, "volume": 91469.0}, {"date": "2003-11-06", "close": 0.15364558, "volume": 35251.0}, {"date": "2003-11-07", "close": 0.157137525, "volume": 45820.0}, {"date": "2003-11-10", "close": 0.157137525, "volume": 90924.0}, {"date": "2003-11-11", "close": 0.16761336, "volume": 92785.0}, {"date": "2003-11-12", "close": 0.157137525, "volume": 147482.0}, {"date": "2003-11-13", "close": 0.157137525, "volume": 14370.0}, {"date": "2003-11-14", "close": 0.157137525, "volume": 21478.0}, {"date": "2003-11-17", "close": 0.157137525, "volume": 8734.0}, {"date": "2003-11-18", "close": 0.157137525, "volume": 18263.0}, {"date": "2003-11-19", "close": 0.157137525, "volume": 81394.0}, {"date": "2003-11-20", "close": 0.14666169, "volume": 190504.0}, {"date": "2003-11-21", "close": 0.143169745, "volume": 203259.0}, {"date": "2003-11-24", "close": 0.1396778, "volume": 148914.0}, {"date": "2003-11-25", "close": 0.14666169, "volume": 223371.0}, {"date": "2003-11-26", "close": 0.14666169, "volume": 10023.0}, {"date": "2003-11-27", "close": 0.157137525, "volume": 57275.0}, {"date": "2003-11-28", "close": 0.15364558, "volume": 12887.0}, {"date": "2003-12-01", "close": 0.15364558, "volume": 22194.0}, {"date": "2003-12-02", "close": 0.15364558, "volume": 236043.0}, {"date": "2003-12-03", "close": 0.150153635, "volume": 100231.0}, {"date": "2003-12-04", "close": 0.143169745, "volume": 14319.0}, {"date": "2003-12-08", "close": 0.136185855, "volume": 58707.0}, {"date": "2003-12-09", "close": 0.136185855, "volume": 71593.0}, {"date": "2003-12-10", "close": 0.13269391, "volume": 100726.0}, {"date": "2003-12-11", "close": 0.1396778, "volume": 17182.0}, {"date": "2003-12-12", "close": 0.1396778, "volume": 15751.0}, {"date": "2003-12-16", "close": 0.1396778, "volume": 9886.0}, {"date": "2003-12-17", "close": 0.13269391, "volume": 61570.0}, {"date": "2003-12-18", "close": 0.129201965, "volume": 64434.0}, {"date": "2003-12-23", "close": 0.143169745, "volume": 35797.0}, {"date": "2003-12-24", "close": 0.143169745, "volume": 2864.0}, {"date": "2003-12-29", "close": 0.143169745, "volume": 85912.0}, {"date": "2003-12-30", "close": 0.150153635, "volume": 14319.0}, {"date": "2003-12-31", "close": 0.14666169, "volume": 10023.0}, {"date": "2004-01-05", "close": 0.143169745, "volume": 7159.0}, {"date": "2004-01-07", "close": 0.1396778, "volume": 322170.0}, {"date": "2004-01-08", "close": 0.14666169, "volume": 41524.0}, {"date": "2004-01-09", "close": 0.1396778, "volume": 59709.0}, {"date": "2004-01-12", "close": 0.1396778, "volume": 62000.0}, {"date": "2004-01-13", "close": 0.1396778, "volume": 63002.0}, {"date": "2004-01-14", "close": 0.1396778, "volume": 1432.0}, {"date": "2004-01-15", "close": 0.136185855, "volume": 14319.0}, {"date": "2004-01-16", "close": 0.14666169, "volume": 85912.0}, {"date": "2004-01-19", "close": 0.13269391, "volume": 174363.0}, {"date": "2004-01-20", "close": 0.13269391, "volume": 165532.0}, {"date": "2004-01-21", "close": 0.16062947, "volume": 678275.0}, {"date": "2004-01-22", "close": 0.15364558, "volume": 497668.0}, {"date": "2004-01-23", "close": 0.14666169, "volume": 196071.0}, {"date": "2004-01-27", "close": 0.143169745, "volume": 45820.0}, {"date": "2004-01-29", "close": 0.143169745, "volume": 39876.0}, {"date": "2004-01-30", "close": 0.1396778, "volume": 214159.0}, {"date": "2004-02-02", "close": 0.14666169, "volume": 44031.0}, {"date": "2004-02-03", "close": 0.143169745, "volume": 187965.0}, {"date": "2004-02-04", "close": 0.1396778, "volume": 332193.0}, {"date": "2004-02-06", "close": 0.1396778, "volume": 122901.0}, {"date": "2004-02-09", "close": 0.14666169, "volume": 33649.0}, {"date": "2004-02-10", "close": 0.143169745, "volume": 33649.0}, {"date": "2004-02-11", "close": 0.15364558, "volume": 5727.0}, {"date": "2004-02-12", "close": 0.150153635, "volume": 107390.0}, {"date": "2004-02-13", "close": 0.1396778, "volume": 420253.0}, {"date": "2004-02-16", "close": 0.14666169, "volume": 21478.0}, {"date": "2004-02-17", "close": 0.143169745, "volume": 70161.0}, {"date": "2004-02-18", "close": 0.143169745, "volume": 43672.0}, {"date": "2004-02-19", "close": 0.143169745, "volume": 60854.0}, {"date": "2004-02-20", "close": 0.1396778, "volume": 37801.0}, {"date": "2004-02-23", "close": 0.143169745, "volume": 224263.0}, {"date": "2004-02-24", "close": 0.143169745, "volume": 26490.0}, {"date": "2004-02-25", "close": 0.143169745, "volume": 28637.0}, {"date": "2004-02-26", "close": 0.143169745, "volume": 58563.0}, {"date": "2004-02-27", "close": 0.150153635, "volume": 3580.0}, {"date": "2004-03-01", "close": 0.1396778, "volume": 123141.0}, {"date": "2004-03-02", "close": 0.14666169, "volume": 110970.0}, {"date": "2004-03-03", "close": 0.15364558, "volume": 257736.0}, {"date": "2004-03-04", "close": 0.164121415, "volume": 1650829.0}, {"date": "2004-03-05", "close": 0.19554892, "volume": 1209211.0}, {"date": "2004-03-08", "close": 0.17459725, "volume": 1100103.0}, {"date": "2004-03-09", "close": 0.16761336, "volume": 191345.0}, {"date": "2004-03-10", "close": 0.16761336, "volume": 379445.0}, {"date": "2004-03-11", "close": 0.16761336, "volume": 144564.0}, {"date": "2004-03-12", "close": 0.164121415, "volume": 213606.0}, {"date": "2004-03-15", "close": 0.16062947, "volume": 297770.0}, {"date": "2004-03-16", "close": 0.16761336, "volume": 670114.0}, {"date": "2004-03-17", "close": 0.18158114, "volume": 793254.0}, {"date": "2004-03-18", "close": 0.19554892, "volume": 882378.0}, {"date": "2004-03-19", "close": 0.18856503, "volume": 665327.0}, {"date": "2004-03-22", "close": 0.185073085, "volume": 727222.0}, {"date": "2004-03-23", "close": 0.18158114, "volume": 101528.0}, {"date": "2004-03-24", "close": 0.178089195, "volume": 164769.0}, {"date": "2004-03-25", "close": 0.178089195, "volume": 33728.0}, {"date": "2004-03-26", "close": 0.178089195, "volume": 89948.0}, {"date": "2004-03-29", "close": 0.18158114, "volume": 63598.0}, {"date": "2004-03-30", "close": 0.18158114, "volume": 28637.0}, {"date": "2004-03-31", "close": 0.178089195, "volume": 148556.0}, {"date": "2004-04-01", "close": 0.178089195, "volume": 17625.0}, {"date": "2004-04-02", "close": 0.185073085, "volume": 94503.0}, {"date": "2004-04-05", "close": 0.20253281, "volume": 1643192.0}, {"date": "2004-04-06", "close": 0.20253281, "volume": 582627.0}, {"date": "2004-04-07", "close": 0.19554892, "volume": 138891.0}, {"date": "2004-04-08", "close": 0.19554892, "volume": 46497.0}, {"date": "2004-04-13", "close": 0.18856503, "volume": 250290.0}, {"date": "2004-04-14", "close": 0.199040865, "volume": 87394.0}, {"date": "2004-04-15", "close": 0.199040865, "volume": 2513.0}, {"date": "2004-04-16", "close": 0.19554892, "volume": 42956.0}, {"date": "2004-04-19", "close": 0.18856503, "volume": 188147.0}, {"date": "2004-04-20", "close": 0.18158114, "volume": 85912.0}, {"date": "2004-04-21", "close": 0.18158114, "volume": 71984.0}, {"date": "2004-04-22", "close": 0.178089195, "volume": 220778.0}, {"date": "2004-04-23", "close": 0.18158114, "volume": 206475.0}, {"date": "2004-04-26", "close": 0.18158114, "volume": 17182.0}, {"date": "2004-04-27", "close": 0.178089195, "volume": 232117.0}, {"date": "2004-04-28", "close": 0.178089195, "volume": 34365.0}, {"date": "2004-04-29", "close": 0.16062947, "volume": 166685.0}, {"date": "2004-04-30", "close": 0.157137525, "volume": 41524.0}, {"date": "2004-05-03", "close": 0.15364558, "volume": 102138.0}, {"date": "2004-05-04", "close": 0.150153635, "volume": 200891.0}, {"date": "2004-05-05", "close": 0.157137525, "volume": 84480.0}, {"date": "2004-05-10", "close": 0.136185855, "volume": 143748.0}, {"date": "2004-05-11", "close": 0.1396778, "volume": 6959.0}, {"date": "2004-05-12", "close": 0.15364558, "volume": 150346.0}, {"date": "2004-05-13", "close": 0.16761336, "volume": 61119.0}, {"date": "2004-05-14", "close": 0.150153635, "volume": 85912.0}, {"date": "2004-05-18", "close": 0.16761336, "volume": 17612.0}, {"date": "2004-05-24", "close": 0.15364558, "volume": 4296.0}, {"date": "2004-05-25", "close": 0.14666169, "volume": 42956.0}, {"date": "2004-05-26", "close": 0.15364558, "volume": 38660.0}, {"date": "2004-05-27", "close": 0.14666169, "volume": 14319.0}, {"date": "2004-05-28", "close": 0.15364558, "volume": 77679.0}, {"date": "2004-05-31", "close": 0.1396778, "volume": 298193.0}, {"date": "2004-06-02", "close": 0.14666169, "volume": 206640.0}, {"date": "2004-06-03", "close": 0.15364558, "volume": 7159.0}, {"date": "2004-06-04", "close": 0.16062947, "volume": 55843.0}, {"date": "2004-06-07", "close": 0.16062947, "volume": 24342.0}, {"date": "2004-06-08", "close": 0.16062947, "volume": 7159.0}, {"date": "2004-06-09", "close": 0.15364558, "volume": 12366.0}, {"date": "2004-06-11", "close": 0.14666169, "volume": 85912.0}, {"date": "2004-06-15", "close": 0.150153635, "volume": 278620.0}, {"date": "2004-06-16", "close": 0.150153635, "volume": 122303.0}, {"date": "2004-06-17", "close": 0.150153635, "volume": 17898.0}, {"date": "2004-06-18", "close": 0.164121415, "volume": 232084.0}, {"date": "2004-06-21", "close": 0.164121415, "volume": 13603.0}, {"date": "2004-06-22", "close": 0.150153635, "volume": 200461.0}, {"date": "2004-06-23", "close": 0.143169745, "volume": 114549.0}, {"date": "2004-06-24", "close": 0.143169745, "volume": 121709.0}, {"date": "2004-06-25", "close": 0.14666169, "volume": 100231.0}, {"date": "2004-06-28", "close": 0.150153635, "volume": 45820.0}, {"date": "2004-06-29", "close": 0.14666169, "volume": 256068.0}, {"date": "2004-06-30", "close": 0.15364558, "volume": 172540.0}, {"date": "2004-07-01", "close": 0.150153635, "volume": 71593.0}, {"date": "2004-07-02", "close": 0.164121415, "volume": 67298.0}, {"date": "2004-07-05", "close": 0.15364558, "volume": 14319.0}, {"date": "2004-07-06", "close": 0.150153635, "volume": 57275.0}, {"date": "2004-07-07", "close": 0.164121415, "volume": 143187.0}, {"date": "2004-07-08", "close": 0.157137525, "volume": 48683.0}, {"date": "2004-07-09", "close": 0.150153635, "volume": 57275.0}, {"date": "2004-07-13", "close": 0.150153635, "volume": 37229.0}, {"date": "2004-07-14", "close": 0.150153635, "volume": 143187.0}, {"date": "2004-07-15", "close": 0.15364558, "volume": 221367.0}, {"date": "2004-07-16", "close": 0.15364558, "volume": 12887.0}, {"date": "2004-07-19", "close": 0.15364558, "volume": 71593.0}, {"date": "2004-07-20", "close": 0.14666169, "volume": 119869.0}, {"date": "2004-07-22", "close": 0.14666169, "volume": 243561.0}, {"date": "2004-07-23", "close": 0.15364558, "volume": 54411.0}, {"date": "2004-07-26", "close": 0.143169745, "volume": 100231.0}, {"date": "2004-07-27", "close": 0.143169745, "volume": 71593.0}, {"date": "2004-07-28", "close": 0.143169745, "volume": 85912.0}, {"date": "2004-07-29", "close": 0.143169745, "volume": 31501.0}, {"date": "2004-07-30", "close": 0.1396778, "volume": 71593.0}, {"date": "2004-08-02", "close": 0.1396778, "volume": 4296.0}, {"date": "2004-08-04", "close": 0.13269391, "volume": 104917.0}, {"date": "2004-08-05", "close": 0.1396778, "volume": 7341.0}, {"date": "2004-08-06", "close": 0.136185855, "volume": 85912.0}, {"date": "2004-08-09", "close": 0.136185855, "volume": 54611.0}, {"date": "2004-08-10", "close": 0.13269391, "volume": 7159.0}, {"date": "2004-08-11", "close": 0.13269391, "volume": 92355.0}, {"date": "2004-08-12", "close": 0.12571002, "volume": 44388.0}, {"date": "2004-08-13", "close": 0.129201965, "volume": 49041.0}, {"date": "2004-08-16", "close": 0.129201965, "volume": 38660.0}, {"date": "2004-08-17", "close": 0.12571002, "volume": 16466.0}, {"date": "2004-08-19", "close": 0.12571002, "volume": 615703.0}, {"date": "2004-08-20", "close": 0.108250295, "volume": 209053.0}, {"date": "2004-08-24", "close": 0.11872613, "volume": 21478.0}, {"date": "2004-08-25", "close": 0.11872613, "volume": 31501.0}, {"date": "2004-08-30", "close": 0.115234185, "volume": 33506.0}, {"date": "2004-08-31", "close": 0.108250295, "volume": 108106.0}, {"date": "2004-09-01", "close": 0.11872613, "volume": 68429.0}, {"date": "2004-09-02", "close": 0.11872613, "volume": 17483.0}, {"date": "2004-09-03", "close": 0.108250295, "volume": 125704.0}, {"date": "2004-09-06", "close": 0.108250295, "volume": 262228.0}, {"date": "2004-09-07", "close": 0.11174224, "volume": 14319.0}, {"date": "2004-09-08", "close": 0.11174224, "volume": 24342.0}, {"date": "2004-09-09", "close": 0.108250295, "volume": 24342.0}, {"date": "2004-09-13", "close": 0.11174224, "volume": 28637.0}, {"date": "2004-09-14", "close": 0.122218075, "volume": 14319.0}, {"date": "2004-09-15", "close": 0.129201965, "volume": 83990.0}, {"date": "2004-09-16", "close": 0.1396778, "volume": 183587.0}, {"date": "2004-09-17", "close": 0.1396778, "volume": 150346.0}, {"date": "2004-09-20", "close": 0.1396778, "volume": 71784.0}, {"date": "2004-09-21", "close": 0.136185855, "volume": 207430.0}, {"date": "2004-09-22", "close": 0.122218075, "volume": 141755.0}, {"date": "2004-09-23", "close": 0.122218075, "volume": 22194.0}, {"date": "2004-09-24", "close": 0.122218075, "volume": 15751.0}, {"date": "2004-09-27", "close": 0.13269391, "volume": 35797.0}, {"date": "2004-09-28", "close": 0.12571002, "volume": 173256.0}, {"date": "2004-09-29", "close": 0.12571002, "volume": 1231.0}, {"date": "2004-09-30", "close": 0.13269391, "volume": 57275.0}, {"date": "2004-10-04", "close": 0.122218075, "volume": 77321.0}, {"date": "2004-10-05", "close": 0.129201965, "volume": 25201.0}, {"date": "2004-10-07", "close": 0.13269391, "volume": 85912.0}, {"date": "2004-10-08", "close": 0.136185855, "volume": 18113.0}, {"date": "2004-10-11", "close": 0.143169745, "volume": 25630.0}, {"date": "2004-10-12", "close": 0.1396778, "volume": 217279.0}, {"date": "2004-10-13", "close": 0.143169745, "volume": 307574.0}, {"date": "2004-10-14", "close": 0.129201965, "volume": 94102.0}, {"date": "2004-10-15", "close": 0.122218075, "volume": 63002.0}, {"date": "2004-10-18", "close": 0.1396778, "volume": 71593.0}, {"date": "2004-10-19", "close": 0.1396778, "volume": 267145.0}, {"date": "2004-10-20", "close": 0.1396778, "volume": 79469.0}, {"date": "2004-10-22", "close": 0.136185855, "volume": 300692.0}, {"date": "2004-10-25", "close": 0.143169745, "volume": 135097.0}, {"date": "2004-10-26", "close": 0.143169745, "volume": 13969.0}, {"date": "2004-10-27", "close": 0.129201965, "volume": 83456.0}, {"date": "2004-10-28", "close": 0.13269391, "volume": 70684.0}, {"date": "2004-10-29", "close": 0.136185855, "volume": 42956.0}, {"date": "2004-11-01", "close": 0.136185855, "volume": 105958.0}, {"date": "2004-11-02", "close": 0.136185855, "volume": 7159.0}, {"date": "2004-11-03", "close": 0.15364558, "volume": 624131.0}, {"date": "2004-11-04", "close": 0.16062947, "volume": 1010433.0}, {"date": "2004-11-05", "close": 0.199040865, "volume": 3762005.0}, {"date": "2004-11-08", "close": 0.20253281, "volume": 2789149.0}, {"date": "2004-11-09", "close": 0.18856503, "volume": 1010100.0}, {"date": "2004-11-10", "close": 0.185073085, "volume": 298484.0}, {"date": "2004-11-11", "close": 0.20253281, "volume": 1126737.0}, {"date": "2004-11-12", "close": 0.19554892, "volume": 54984.0}, {"date": "2004-11-15", "close": 0.199040865, "volume": 216212.0}, {"date": "2004-11-16", "close": 0.2095167, "volume": 546292.0}, {"date": "2004-11-17", "close": 0.21650059, "volume": 252596.0}, {"date": "2004-11-18", "close": 0.22348448, "volume": 209017.0}, {"date": "2004-11-19", "close": 0.20253281, "volume": 358018.0}, {"date": "2004-11-22", "close": 0.206024755, "volume": 4052584.0}, {"date": "2004-11-23", "close": 0.219992535, "volume": 948526.0}, {"date": "2004-11-24", "close": 0.23046837, "volume": 508313.0}, {"date": "2004-11-25", "close": 0.23745226, "volume": 1073005.0}, {"date": "2004-11-26", "close": 0.247928095, "volume": 870718.0}, {"date": "2004-11-29", "close": 0.247928095, "volume": 178829.0}, {"date": "2004-11-30", "close": 0.25142004, "volume": 360182.0}, {"date": "2004-12-01", "close": 0.26538782, "volume": 1543299.0}, {"date": "2004-12-02", "close": 0.254911985, "volume": 735404.0}, {"date": "2004-12-03", "close": 0.261895875, "volume": 383096.0}, {"date": "2004-12-06", "close": 0.25142004, "volume": 654788.0}, {"date": "2004-12-07", "close": 0.254911985, "volume": 481040.0}, {"date": "2004-12-08", "close": 0.21650059, "volume": 245073.0}, {"date": "2004-12-09", "close": 0.23046837, "volume": 170392.0}, {"date": "2004-12-10", "close": 0.23046837, "volume": 52979.0}, {"date": "2004-12-13", "close": 0.25840393, "volume": 261420.0}, {"date": "2004-12-14", "close": 0.254911985, "volume": 151492.0}, {"date": "2004-12-15", "close": 0.254911985, "volume": 208594.0}, {"date": "2004-12-16", "close": 0.268879765, "volume": 502779.0}, {"date": "2004-12-17", "close": 0.275863655, "volume": 905190.0}, {"date": "2004-12-20", "close": 0.268879765, "volume": 487264.0}, {"date": "2004-12-21", "close": 0.26538782, "volume": 75889.0}, {"date": "2004-12-22", "close": 0.25142004, "volume": 232299.0}, {"date": "2004-12-23", "close": 0.233960315, "volume": 448730.0}, {"date": "2004-12-24", "close": 0.25142004, "volume": 140337.0}, {"date": "2004-12-29", "close": 0.25840393, "volume": 125885.0}, {"date": "2004-12-30", "close": 0.25840393, "volume": 117246.0}, {"date": "2004-12-31", "close": 0.254911985, "volume": 122017.0}, {"date": "2005-01-04", "close": 0.26538782, "volume": 24342.0}, {"date": "2005-01-05", "close": 0.26538782, "volume": 116339.0}, {"date": "2005-01-06", "close": 0.25840393, "volume": 320738.0}, {"date": "2005-01-10", "close": 0.25840393, "volume": 42956.0}, {"date": "2005-01-11", "close": 0.254911985, "volume": 210771.0}, {"date": "2005-01-12", "close": 0.25142004, "volume": 104240.0}, {"date": "2005-01-13", "close": 0.25840393, "volume": 135311.0}, {"date": "2005-01-14", "close": 0.247928095, "volume": 91138.0}, {"date": "2005-01-17", "close": 0.24443615, "volume": 54912.0}, {"date": "2005-01-18", "close": 0.24443615, "volume": 122783.0}, {"date": "2005-01-19", "close": 0.24443615, "volume": 2434.0}, {"date": "2005-01-20", "close": 0.240944205, "volume": 89212.0}, {"date": "2005-01-21", "close": 0.24443615, "volume": 328983.0}, {"date": "2005-01-24", "close": 0.24443615, "volume": 33670.0}, {"date": "2005-01-25", "close": 0.23745226, "volume": 35797.0}, {"date": "2005-01-27", "close": 0.25840393, "volume": 580908.0}, {"date": "2005-01-28", "close": 0.26538782, "volume": 924270.0}, {"date": "2005-01-31", "close": 0.25840393, "volume": 147482.0}, {"date": "2005-02-01", "close": 0.25840393, "volume": 297828.0}, {"date": "2005-02-02", "close": 0.23745226, "volume": 83621.0}, {"date": "2005-02-03", "close": 0.24443615, "volume": 113404.0}, {"date": "2005-02-04", "close": 0.24443615, "volume": 60466.0}, {"date": "2005-02-07", "close": 0.226976425, "volume": 449751.0}, {"date": "2005-02-08", "close": 0.23046837, "volume": 95935.0}, {"date": "2005-02-09", "close": 0.22348448, "volume": 57275.0}, {"date": "2005-02-10", "close": 0.2095167, "volume": 360883.0}, {"date": "2005-02-11", "close": 0.2095167, "volume": 207142.0}, {"date": "2005-02-14", "close": 0.206024755, "volume": 198076.0}, {"date": "2005-02-15", "close": 0.206024755, "volume": 14319.0}, {"date": "2005-02-16", "close": 0.2095167, "volume": 213103.0}, {"date": "2005-02-17", "close": 0.20253281, "volume": 136027.0}, {"date": "2005-02-18", "close": 0.20253281, "volume": 439828.0}, {"date": "2005-02-21", "close": 0.20253281, "volume": 124328.0}, {"date": "2005-02-22", "close": 0.206024755, "volume": 84065.0}, {"date": "2005-02-23", "close": 0.19554892, "volume": 66138.0}, {"date": "2005-02-24", "close": 0.192056975, "volume": 157505.0}, {"date": "2005-02-25", "close": 0.17459725, "volume": 415241.0}, {"date": "2005-02-28", "close": 0.16062947, "volume": 110848.0}, {"date": "2005-03-01", "close": 0.16761336, "volume": 455334.0}, {"date": "2005-03-02", "close": 0.16761336, "volume": 426487.0}, {"date": "2005-03-03", "close": 0.171105305, "volume": 254350.0}, {"date": "2005-03-04", "close": 0.17459725, "volume": 30673.0}, {"date": "2005-03-07", "close": 0.17459725, "volume": 77432.0}, {"date": "2005-03-08", "close": 0.17459725, "volume": 40092.0}, {"date": "2005-03-09", "close": 0.18158114, "volume": 407107.0}, {"date": "2005-03-10", "close": 0.18158114, "volume": 104526.0}, {"date": "2005-03-11", "close": 0.18158114, "volume": 65150.0}, {"date": "2005-03-14", "close": 0.178089195, "volume": 232292.0}, {"date": "2005-03-15", "close": 0.178089195, "volume": 52263.0}, {"date": "2005-03-16", "close": 0.18856503, "volume": 73156.0}, {"date": "2005-03-17", "close": 0.185073085, "volume": 100231.0}, {"date": "2005-03-18", "close": 0.178089195, "volume": 39272.0}, {"date": "2005-03-21", "close": 0.192056975, "volume": 143187.0}, {"date": "2005-03-22", "close": 0.18158114, "volume": 93071.0}, {"date": "2005-03-24", "close": 0.178089195, "volume": 57704.0}, {"date": "2005-03-29", "close": 0.17459725, "volume": 159224.0}, {"date": "2005-03-30", "close": 0.17459725, "volume": 85912.0}, {"date": "2005-03-31", "close": 0.171105305, "volume": 35015.0}, {"date": "2005-04-01", "close": 0.17459725, "volume": 154478.0}, {"date": "2005-04-04", "close": 0.16761336, "volume": 60854.0}, {"date": "2005-04-05", "close": 0.16761336, "volume": 40092.0}, {"date": "2005-04-06", "close": 0.17459725, "volume": 150346.0}, {"date": "2005-04-07", "close": 0.17459725, "volume": 84804.0}, {"date": "2005-04-08", "close": 0.17459725, "volume": 480460.0}, {"date": "2005-04-11", "close": 0.16761336, "volume": 114549.0}, {"date": "2005-04-12", "close": 0.16062947, "volume": 107390.0}, {"date": "2005-04-13", "close": 0.164121415, "volume": 40092.0}, {"date": "2005-04-14", "close": 0.16062947, "volume": 128868.0}, {"date": "2005-04-15", "close": 0.15364558, "volume": 130629.0}, {"date": "2005-04-18", "close": 0.14666169, "volume": 150346.0}, {"date": "2005-04-19", "close": 0.16062947, "volume": 43672.0}, {"date": "2005-04-20", "close": 0.157137525, "volume": 112402.0}, {"date": "2005-04-21", "close": 0.157137525, "volume": 227485.0}, {"date": "2005-04-22", "close": 0.164121415, "volume": 54411.0}, {"date": "2005-04-26", "close": 0.14666169, "volume": 10739.0}, {"date": "2005-04-27", "close": 0.1396778, "volume": 51189.0}, {"date": "2005-04-28", "close": 0.150153635, "volume": 142113.0}, {"date": "2005-04-29", "close": 0.15364558, "volume": 22910.0}, {"date": "2005-05-02", "close": 0.15364558, "volume": 14319.0}, {"date": "2005-05-03", "close": 0.15364558, "volume": 12171.0}, {"date": "2005-05-04", "close": 0.14666169, "volume": 81031.0}, {"date": "2005-05-05", "close": 0.14666169, "volume": 20905.0}, {"date": "2005-05-06", "close": 0.14666169, "volume": 33433.0}, {"date": "2005-05-09", "close": 0.13269391, "volume": 35797.0}, {"date": "2005-05-10", "close": 0.1396778, "volume": 39376.0}, {"date": "2005-05-11", "close": 0.1396778, "volume": 200461.0}, {"date": "2005-05-12", "close": 0.14666169, "volume": 95309.0}, {"date": "2005-05-13", "close": 0.16761336, "volume": 132839.0}, {"date": "2005-05-16", "close": 0.16761336, "volume": 14722.0}, {"date": "2005-05-17", "close": 0.15364558, "volume": 100750.0}, {"date": "2005-05-18", "close": 0.15364558, "volume": 36833.0}, {"date": "2005-05-19", "close": 0.157137525, "volume": 104777.0}, {"date": "2005-05-20", "close": 0.15364558, "volume": 93071.0}, {"date": "2005-05-23", "close": 0.16761336, "volume": 60854.0}, {"date": "2005-05-24", "close": 0.16761336, "volume": 138175.0}, {"date": "2005-05-25", "close": 0.17459725, "volume": 544804.0}, {"date": "2005-05-26", "close": 0.18856503, "volume": 244871.0}, {"date": "2005-05-27", "close": 0.199040865, "volume": 551383.0}, {"date": "2005-05-30", "close": 0.21650059, "volume": 195060.0}, {"date": "2005-05-31", "close": 0.20253281, "volume": 656700.0}, {"date": "2005-06-01", "close": 0.185073085, "volume": 144730.0}, {"date": "2005-06-02", "close": 0.192056975, "volume": 46100.0}, {"date": "2005-06-06", "close": 0.18856503, "volume": 14319.0}, {"date": "2005-06-07", "close": 0.20253281, "volume": 93300.0}, {"date": "2005-06-09", "close": 0.18158114, "volume": 86366.0}, {"date": "2005-06-10", "close": 0.18856503, "volume": 28637.0}, {"date": "2005-06-14", "close": 0.178089195, "volume": 40092.0}, {"date": "2005-06-15", "close": 0.199040865, "volume": 443879.0}, {"date": "2005-06-16", "close": 0.192056975, "volume": 22910.0}, {"date": "2005-06-20", "close": 0.21650059, "volume": 583816.0}, {"date": "2005-06-21", "close": 0.20253281, "volume": 236589.0}, {"date": "2005-06-22", "close": 0.199040865, "volume": 124958.0}, {"date": "2005-06-23", "close": 0.19554892, "volume": 183279.0}, {"date": "2005-06-24", "close": 0.199040865, "volume": 21478.0}, {"date": "2005-06-27", "close": 0.20253281, "volume": 84811.0}, {"date": "2005-06-28", "close": 0.213008645, "volume": 73741.0}, {"date": "2005-06-29", "close": 0.213008645, "volume": 41909.0}, {"date": "2005-06-30", "close": 0.21650059, "volume": 105314.0}, {"date": "2005-07-01", "close": 0.219992535, "volume": 70877.0}, {"date": "2005-07-04", "close": 0.22348448, "volume": 117311.0}, {"date": "2005-07-06", "close": 0.21650059, "volume": 135884.0}, {"date": "2005-07-07", "close": 0.21650059, "volume": 14319.0}, {"date": "2005-07-08", "close": 0.21650059, "volume": 2363.0}, {"date": "2005-07-11", "close": 0.213008645, "volume": 31644.0}, {"date": "2005-07-12", "close": 0.206024755, "volume": 164665.0}, {"date": "2005-07-13", "close": 0.19554892, "volume": 50115.0}, {"date": "2005-07-14", "close": 0.185073085, "volume": 71593.0}, {"date": "2005-07-15", "close": 0.17459725, "volume": 57275.0}, {"date": "2005-07-20", "close": 0.178089195, "volume": 25058.0}, {"date": "2005-07-21", "close": 0.18158114, "volume": 85196.0}, {"date": "2005-07-22", "close": 0.18158114, "volume": 93071.0}, {"date": "2005-07-25", "close": 0.171105305, "volume": 143187.0}, {"date": "2005-07-26", "close": 0.2095167, "volume": 1065130.0}, {"date": "2005-07-27", "close": 0.20253281, "volume": 298463.0}, {"date": "2005-07-28", "close": 0.219992535, "volume": 182683.0}, {"date": "2005-07-29", "close": 0.23046837, "volume": 379778.0}, {"date": "2005-08-01", "close": 0.21650059, "volume": 288109.0}, {"date": "2005-08-02", "close": 0.2095167, "volume": 67344.0}, {"date": "2005-08-03", "close": 0.21650059, "volume": 170893.0}, {"date": "2005-08-04", "close": 0.21650059, "volume": 119730.0}, {"date": "2005-08-05", "close": 0.21650059, "volume": 80299.0}, {"date": "2005-08-09", "close": 0.213008645, "volume": 60972.0}, {"date": "2005-08-10", "close": 0.20253281, "volume": 140349.0}, {"date": "2005-08-11", "close": 0.20253281, "volume": 41524.0}, {"date": "2005-08-12", "close": 0.206024755, "volume": 128355.0}, {"date": "2005-08-15", "close": 0.20253281, "volume": 47538.0}, {"date": "2005-08-16", "close": 0.2095167, "volume": 31501.0}, {"date": "2005-08-17", "close": 0.19554892, "volume": 189006.0}, {"date": "2005-08-18", "close": 0.19554892, "volume": 66356.0}, {"date": "2005-08-19", "close": 0.199040865, "volume": 21478.0}, {"date": "2005-08-22", "close": 0.199040865, "volume": 21478.0}, {"date": "2005-08-23", "close": 0.192056975, "volume": 11257.0}, {"date": "2005-08-24", "close": 0.185073085, "volume": 122837.0}, {"date": "2005-08-25", "close": 0.185073085, "volume": 2864.0}, {"date": "2005-08-26", "close": 0.18856503, "volume": 51905.0}, {"date": "2005-08-29", "close": 0.178089195, "volume": 40092.0}, {"date": "2005-08-30", "close": 0.18856503, "volume": 99818.0}, {"date": "2005-08-31", "close": 0.18158114, "volume": 14319.0}, {"date": "2005-09-01", "close": 0.18158114, "volume": 93071.0}, {"date": "2005-09-02", "close": 0.185073085, "volume": 53354.0}, {"date": "2005-09-05", "close": 0.185073085, "volume": 2864.0}, {"date": "2005-09-06", "close": 0.19554892, "volume": 158937.0}, {"date": "2005-09-07", "close": 0.19554892, "volume": 163233.0}, {"date": "2005-09-08", "close": 0.199040865, "volume": 201177.0}, {"date": "2005-09-09", "close": 0.18856503, "volume": 70877.0}, {"date": "2005-09-12", "close": 0.18856503, "volume": 7159.0}, {"date": "2005-09-13", "close": 0.192056975, "volume": 21478.0}, {"date": "2005-09-14", "close": 0.18856503, "volume": 58707.0}, {"date": "2005-09-15", "close": 0.199040865, "volume": 104619.0}, {"date": "2005-09-16", "close": 0.192056975, "volume": 44388.0}, {"date": "2005-09-19", "close": 0.19554892, "volume": 340068.0}, {"date": "2005-09-20", "close": 0.2095167, "volume": 270919.0}, {"date": "2005-09-21", "close": 0.22348448, "volume": 349079.0}, {"date": "2005-09-22", "close": 0.219992535, "volume": 43028.0}, {"date": "2005-09-26", "close": 0.2095167, "volume": 100231.0}, {"date": "2005-09-28", "close": 0.219992535, "volume": 89492.0}, {"date": "2005-09-29", "close": 0.219992535, "volume": 18667.0}, {"date": "2005-09-30", "close": 0.219992535, "volume": 116697.0}, {"date": "2005-10-03", "close": 0.2095167, "volume": 95829.0}, {"date": "2005-10-04", "close": 0.2095167, "volume": 153210.0}, {"date": "2005-10-05", "close": 0.206024755, "volume": 136027.0}, {"date": "2005-10-06", "close": 0.199040865, "volume": 309674.0}, {"date": "2005-10-07", "close": 0.21650059, "volume": 137300.0}, {"date": "2005-10-10", "close": 0.213008645, "volume": 235057.0}, {"date": "2005-10-11", "close": 0.20253281, "volume": 105242.0}, {"date": "2005-10-12", "close": 0.199040865, "volume": 214780.0}, {"date": "2005-10-13", "close": 0.199040865, "volume": 65866.0}, {"date": "2005-10-14", "close": 0.20253281, "volume": 417747.0}, {"date": "2005-10-17", "close": 0.20253281, "volume": 90432.0}, {"date": "2005-10-18", "close": 0.2095167, "volume": 71593.0}, {"date": "2005-10-19", "close": 0.2095167, "volume": 50115.0}, {"date": "2005-10-20", "close": 0.19554892, "volume": 143187.0}, {"date": "2005-10-21", "close": 0.19554892, "volume": 21454.0}, {"date": "2005-10-24", "close": 0.199040865, "volume": 35797.0}, {"date": "2005-10-25", "close": 0.2095167, "volume": 78753.0}, {"date": "2005-10-26", "close": 0.206024755, "volume": 64434.0}, {"date": "2005-10-27", "close": 0.2095167, "volume": 270480.0}, {"date": "2005-10-28", "close": 0.213008645, "volume": 203800.0}, {"date": "2005-10-31", "close": 0.2095167, "volume": 116046.0}, {"date": "2005-11-01", "close": 0.2095167, "volume": 138891.0}, {"date": "2005-11-02", "close": 0.199040865, "volume": 44080.0}, {"date": "2005-11-03", "close": 0.2095167, "volume": 44567.0}, {"date": "2005-11-04", "close": 0.213008645, "volume": 97367.0}, {"date": "2005-11-07", "close": 0.20253281, "volume": 28637.0}, {"date": "2005-11-08", "close": 0.20253281, "volume": 37229.0}, {"date": "2005-11-09", "close": 0.199040865, "volume": 131159.0}, {"date": "2005-11-10", "close": 0.199040865, "volume": 42956.0}, {"date": "2005-11-11", "close": 0.282847545, "volume": 5634343.0}, {"date": "2005-11-14", "close": 0.32824283, "volume": 5262238.0}, {"date": "2005-11-15", "close": 0.317766995, "volume": 1243821.0}, {"date": "2005-11-16", "close": 0.289831435, "volume": 667864.0}, {"date": "2005-11-17", "close": 0.282847545, "volume": 438867.0}, {"date": "2005-11-18", "close": 0.30729116, "volume": 235131.0}, {"date": "2005-11-21", "close": 0.37713006, "volume": 1840334.0}, {"date": "2005-11-22", "close": 0.415541455, "volume": 2288010.0}, {"date": "2005-11-23", "close": 0.46792063, "volume": 3039938.0}, {"date": "2005-11-24", "close": 0.422525345, "volume": 2011707.0}, {"date": "2005-11-25", "close": 0.38411395, "volume": 810533.0}, {"date": "2005-11-28", "close": 0.422525345, "volume": 894835.0}, {"date": "2005-11-29", "close": 0.40506562, "volume": 1117747.0}, {"date": "2005-11-30", "close": 0.4190334, "volume": 464486.0}, {"date": "2005-12-01", "close": 0.4190334, "volume": 174616.0}, {"date": "2005-12-02", "close": 0.415541455, "volume": 203325.0}, {"date": "2005-12-05", "close": 0.43300118, "volume": 461668.0}, {"date": "2005-12-06", "close": 0.408557565, "volume": 274274.0}, {"date": "2005-12-07", "close": 0.415541455, "volume": 44674.0}, {"date": "2005-12-08", "close": 0.4190334, "volume": 287447.0}, {"date": "2005-12-09", "close": 0.47490452, "volume": 1301507.0}, {"date": "2005-12-12", "close": 0.45395285, "volume": 2215409.0}, {"date": "2005-12-13", "close": 0.4190334, "volume": 854096.0}, {"date": "2005-12-14", "close": 0.422525345, "volume": 230014.0}, {"date": "2005-12-15", "close": 0.4190334, "volume": 293348.0}, {"date": "2005-12-16", "close": 0.43300118, "volume": 196214.0}, {"date": "2005-12-19", "close": 0.41204951, "volume": 245516.0}, {"date": "2005-12-20", "close": 0.401573675, "volume": 66112.0}, {"date": "2005-12-21", "close": 0.387605895, "volume": 97789.0}, {"date": "2005-12-22", "close": 0.39109784, "volume": 108686.0}, {"date": "2005-12-23", "close": 0.394589785, "volume": 33178.0}, {"date": "2005-12-28", "close": 0.39109784, "volume": 119819.0}, {"date": "2005-12-29", "close": 0.380622005, "volume": 220200.0}, {"date": "2005-12-30", "close": 0.387605895, "volume": 53838.0}, {"date": "2006-01-03", "close": 0.387605895, "volume": 32201.0}, {"date": "2006-01-04", "close": 0.4190334, "volume": 147482.0}, {"date": "2006-01-05", "close": 0.43300118, "volume": 376933.0}, {"date": "2006-01-06", "close": 0.4190334, "volume": 178267.0}, {"date": "2006-01-09", "close": 0.4190334, "volume": 1845051.0}, {"date": "2006-01-10", "close": 0.40506562, "volume": 134610.0}, {"date": "2006-01-11", "close": 0.4190334, "volume": 33176.0}, {"date": "2006-01-12", "close": 0.41204951, "volume": 45820.0}, {"date": "2006-01-13", "close": 0.39808173, "volume": 204874.0}, {"date": "2006-01-16", "close": 0.394589785, "volume": 256303.0}, {"date": "2006-01-17", "close": 0.39109784, "volume": 180415.0}, {"date": "2006-01-18", "close": 0.39808173, "volume": 45390.0}, {"date": "2006-01-19", "close": 0.39109784, "volume": 70517.0}, {"date": "2006-01-20", "close": 0.40506562, "volume": 205831.0}, {"date": "2006-01-23", "close": 0.41204951, "volume": 590289.0}, {"date": "2006-01-24", "close": 0.4190334, "volume": 87344.0}, {"date": "2006-01-25", "close": 0.40506562, "volume": 90208.0}, {"date": "2006-01-27", "close": 0.401573675, "volume": 60138.0}, {"date": "2006-01-30", "close": 0.380622005, "volume": 544648.0}, {"date": "2006-01-31", "close": 0.366654225, "volume": 408632.0}, {"date": "2006-02-01", "close": 0.366654225, "volume": 727633.0}, {"date": "2006-02-02", "close": 0.352686445, "volume": 235256.0}, {"date": "2006-02-03", "close": 0.3491945, "volume": 350807.0}, {"date": "2006-02-06", "close": 0.34221061, "volume": 186143.0}, {"date": "2006-02-07", "close": 0.3491945, "volume": 176125.0}, {"date": "2006-02-08", "close": 0.338718665, "volume": 101663.0}, {"date": "2006-02-09", "close": 0.34221061, "volume": 122783.0}, {"date": "2006-02-10", "close": 0.3491945, "volume": 85912.0}, {"date": "2006-02-13", "close": 0.331734775, "volume": 240906.0}, {"date": "2006-02-14", "close": 0.32125894, "volume": 128915.0}, {"date": "2006-02-15", "close": 0.31427505, "volume": 173256.0}, {"date": "2006-02-16", "close": 0.30030727, "volume": 138891.0}, {"date": "2006-02-17", "close": 0.324750885, "volume": 280703.0}, {"date": "2006-02-20", "close": 0.3491945, "volume": 226904.0}, {"date": "2006-02-21", "close": 0.3491945, "volume": 131866.0}, {"date": "2006-02-22", "close": 0.32125894, "volume": 274804.0}, {"date": "2006-02-23", "close": 0.324750885, "volume": 40092.0}, {"date": "2006-02-24", "close": 0.32125894, "volume": 122742.0}, {"date": "2006-02-27", "close": 0.331734775, "volume": 36513.0}, {"date": "2006-02-28", "close": 0.32125894, "volume": 28637.0}, {"date": "2006-03-01", "close": 0.32125894, "volume": 22194.0}, {"date": "2006-03-03", "close": 0.324750885, "volume": 36119.0}, {"date": "2006-03-06", "close": 0.32824283, "volume": 190753.0}, {"date": "2006-03-07", "close": 0.317766995, "volume": 94038.0}, {"date": "2006-03-08", "close": 0.31427505, "volume": 93789.0}, {"date": "2006-03-10", "close": 0.31427505, "volume": 21908.0}, {"date": "2006-03-13", "close": 0.32125894, "volume": 14319.0}, {"date": "2006-03-14", "close": 0.31427505, "volume": 87344.0}, {"date": "2006-03-15", "close": 0.32824283, "volume": 81616.0}, {"date": "2006-03-16", "close": 0.32125894, "volume": 48769.0}, {"date": "2006-03-17", "close": 0.32824283, "volume": 255587.0}, {"date": "2006-03-20", "close": 0.30030727, "volume": 152280.0}, {"date": "2006-03-21", "close": 0.296815325, "volume": 189006.0}, {"date": "2006-03-22", "close": 0.296815325, "volume": 183421.0}, {"date": "2006-03-23", "close": 0.29332338, "volume": 102092.0}, {"date": "2006-03-24", "close": 0.30729116, "volume": 28637.0}, {"date": "2006-03-27", "close": 0.32125894, "volume": 343506.0}, {"date": "2006-03-28", "close": 0.310783105, "volume": 80083.0}, {"date": "2006-03-29", "close": 0.37014617, "volume": 1864491.0}, {"date": "2006-03-30", "close": 0.34221061, "volume": 1394326.0}, {"date": "2006-03-31", "close": 0.32824283, "volume": 588682.0}, {"date": "2006-04-03", "close": 0.32824283, "volume": 205951.0}, {"date": "2006-04-04", "close": 0.34221061, "volume": 7083286.0}, {"date": "2006-04-05", "close": 0.345702555, "volume": 418105.0}, {"date": "2006-04-06", "close": 0.359670335, "volume": 1234130.0}, {"date": "2006-04-07", "close": 0.39109784, "volume": 1285331.0}, {"date": "2006-04-10", "close": 0.373638115, "volume": 539424.0}, {"date": "2006-04-11", "close": 0.39808173, "volume": 546114.0}, {"date": "2006-04-12", "close": 0.401573675, "volume": 274705.0}, {"date": "2006-04-13", "close": 0.380622005, "volume": 471441.0}, {"date": "2006-04-18", "close": 0.38411395, "volume": 278945.0}, {"date": "2006-04-19", "close": 0.39109784, "volume": 329702.0}, {"date": "2006-04-20", "close": 0.39109784, "volume": 1039988.0}, {"date": "2006-04-21", "close": 0.39109784, "volume": 456422.0}, {"date": "2006-04-24", "close": 0.387605895, "volume": 252757.0}, {"date": "2006-04-26", "close": 0.3491945, "volume": 183279.0}, {"date": "2006-04-27", "close": 0.34221061, "volume": 445538.0}, {"date": "2006-04-28", "close": 0.324750885, "volume": 485305.0}, {"date": "2006-05-01", "close": 0.3491945, "volume": 234110.0}, {"date": "2006-05-02", "close": 0.34221061, "volume": 230531.0}, {"date": "2006-05-03", "close": 0.33522672, "volume": 88346.0}, {"date": "2006-05-04", "close": 0.34221061, "volume": 347085.0}, {"date": "2006-05-05", "close": 0.338718665, "volume": 32074.0}, {"date": "2006-05-08", "close": 0.3491945, "volume": 241771.0}, {"date": "2006-05-09", "close": 0.35617839, "volume": 187431.0}, {"date": "2006-05-10", "close": 0.345702555, "volume": 101376.0}, {"date": "2006-05-11", "close": 0.345702555, "volume": 136099.0}, {"date": "2006-05-12", "close": 0.34221061, "volume": 263813.0}, {"date": "2006-05-15", "close": 0.3491945, "volume": 256877.0}, {"date": "2006-05-16", "close": 0.32125894, "volume": 515042.0}, {"date": "2006-05-17", "close": 0.34221061, "volume": 94575.0}, {"date": "2006-05-18", "close": 0.32125894, "volume": 125016.0}, {"date": "2006-05-19", "close": 0.32824283, "volume": 89668.0}, {"date": "2006-05-22", "close": 0.31427505, "volume": 114439.0}, {"date": "2006-05-23", "close": 0.30030727, "volume": 294965.0}, {"date": "2006-05-24", "close": 0.303799215, "volume": 101585.0}, {"date": "2006-05-25", "close": 0.30030727, "volume": 142895.0}, {"date": "2006-05-26", "close": 0.29332338, "volume": 268446.0}, {"date": "2006-05-29", "close": 0.289831435, "volume": 105958.0}, {"date": "2006-05-30", "close": 0.28633949, "volume": 91890.0}, {"date": "2006-05-31", "close": 0.2793556, "volume": 182563.0}, {"date": "2006-06-01", "close": 0.29332338, "volume": 129011.0}, {"date": "2006-06-02", "close": 0.26538782, "volume": 540807.0}, {"date": "2006-06-05", "close": 0.25840393, "volume": 267344.0}, {"date": "2006-06-06", "close": 0.247928095, "volume": 414704.0}, {"date": "2006-06-07", "close": 0.25840393, "volume": 191927.0}, {"date": "2006-06-08", "close": 0.2793556, "volume": 423117.0}, {"date": "2006-06-09", "close": 0.2793556, "volume": 144763.0}, {"date": "2006-06-13", "close": 0.254911985, "volume": 205258.0}, {"date": "2006-06-14", "close": 0.24443615, "volume": 330472.0}, {"date": "2006-06-15", "close": 0.240944205, "volume": 143187.0}, {"date": "2006-06-16", "close": 0.2793556, "volume": 197429.0}, {"date": "2006-06-19", "close": 0.26538782, "volume": 50259.0}, {"date": "2006-06-20", "close": 0.25142004, "volume": 302193.0}, {"date": "2006-06-21", "close": 0.25142004, "volume": 8591.0}, {"date": "2006-06-22", "close": 0.26538782, "volume": 153210.0}, {"date": "2006-06-23", "close": 0.25142004, "volume": 28637.0}, {"date": "2006-06-26", "close": 0.25840393, "volume": 151062.0}, {"date": "2006-06-27", "close": 0.26538782, "volume": 259311.0}, {"date": "2006-06-28", "close": 0.25840393, "volume": 174545.0}, {"date": "2006-06-29", "close": 0.25142004, "volume": 167826.0}, {"date": "2006-06-30", "close": 0.26538782, "volume": 408870.0}, {"date": "2006-07-03", "close": 0.25142004, "volume": 74600.0}, {"date": "2006-07-04", "close": 0.26538782, "volume": 116697.0}, {"date": "2006-07-05", "close": 0.31427505, "volume": 125575.0}, {"date": "2006-07-06", "close": 0.30030727, "volume": 115265.0}, {"date": "2006-07-07", "close": 0.310783105, "volume": 42526.0}, {"date": "2006-07-10", "close": 0.30030727, "volume": 14319.0}, {"date": "2006-07-11", "close": 0.310783105, "volume": 92334.0}, {"date": "2006-07-12", "close": 0.310783105, "volume": 14319.0}, {"date": "2006-07-13", "close": 0.310783105, "volume": 48430.0}, {"date": "2006-07-14", "close": 0.2793556, "volume": 381696.0}, {"date": "2006-07-17", "close": 0.2793556, "volume": 77321.0}, {"date": "2006-07-18", "close": 0.2793556, "volume": 29181.0}, {"date": "2006-07-19", "close": 0.28633949, "volume": 99128.0}, {"date": "2006-07-20", "close": 0.289831435, "volume": 84280.0}, {"date": "2006-07-24", "close": 0.261895875, "volume": 406507.0}, {"date": "2006-07-25", "close": 0.25840393, "volume": 389468.0}, {"date": "2006-07-26", "close": 0.268879765, "volume": 166097.0}, {"date": "2006-07-27", "close": 0.29332338, "volume": 600954.0}, {"date": "2006-07-28", "close": 0.289831435, "volume": 174688.0}, {"date": "2006-07-31", "close": 0.31427505, "volume": 293664.0}, {"date": "2006-08-01", "close": 0.289831435, "volume": 104967.0}, {"date": "2006-08-02", "close": 0.289831435, "volume": 182277.0}, {"date": "2006-08-03", "close": 0.30729116, "volume": 26203.0}, {"date": "2006-08-07", "close": 0.30729116, "volume": 34365.0}, {"date": "2006-08-08", "close": 0.30030727, "volume": 18614.0}, {"date": "2006-08-09", "close": 0.30030727, "volume": 57275.0}, {"date": "2006-08-10", "close": 0.30030727, "volume": 14319.0}, {"date": "2006-08-14", "close": 0.28633949, "volume": 136027.0}, {"date": "2006-08-15", "close": 0.2793556, "volume": 186143.0}, {"date": "2006-08-16", "close": 0.2793556, "volume": 86700.0}, {"date": "2006-08-17", "close": 0.30030727, "volume": 34365.0}, {"date": "2006-08-18", "close": 0.282847545, "volume": 77507.0}, {"date": "2006-08-21", "close": 0.30729116, "volume": 424548.0}, {"date": "2006-08-22", "close": 0.338718665, "volume": 418917.0}, {"date": "2006-08-23", "close": 0.33522672, "volume": 214276.0}, {"date": "2006-08-24", "close": 0.34221061, "volume": 159267.0}, {"date": "2006-08-25", "close": 0.3491945, "volume": 270096.0}, {"date": "2006-08-28", "close": 0.36316228, "volume": 269059.0}, {"date": "2006-08-29", "close": 0.37713006, "volume": 363172.0}, {"date": "2006-08-30", "close": 0.37014617, "volume": 354406.0}, {"date": "2006-08-31", "close": 0.37014617, "volume": 227090.0}, {"date": "2006-09-01", "close": 0.37713006, "volume": 110683.0}, {"date": "2006-09-04", "close": 0.352686445, "volume": 147769.0}, {"date": "2006-09-05", "close": 0.3491945, "volume": 222840.0}, {"date": "2006-09-06", "close": 0.3491945, "volume": 61532.0}, {"date": "2006-09-07", "close": 0.34221061, "volume": 186724.0}, {"date": "2006-09-08", "close": 0.34221061, "volume": 116697.0}, {"date": "2006-09-11", "close": 0.34221061, "volume": 46350.0}, {"date": "2006-09-12", "close": 0.34221061, "volume": 307538.0}, {"date": "2006-09-13", "close": 0.345702555, "volume": 111245.0}, {"date": "2006-09-14", "close": 0.37713006, "volume": 317734.0}, {"date": "2006-09-15", "close": 0.36316228, "volume": 298521.0}, {"date": "2006-09-18", "close": 0.37014617, "volume": 162517.0}, {"date": "2006-09-19", "close": 0.37713006, "volume": 267295.0}, {"date": "2006-09-20", "close": 0.40506562, "volume": 491779.0}, {"date": "2006-09-21", "close": 0.39109784, "volume": 696908.0}, {"date": "2006-09-22", "close": 0.408557565, "volume": 382351.0}, {"date": "2006-09-25", "close": 0.41204951, "volume": 113977.0}, {"date": "2006-09-26", "close": 0.41204951, "volume": 400493.0}, {"date": "2006-09-27", "close": 0.35617839, "volume": 1329560.0}, {"date": "2006-09-28", "close": 0.37014617, "volume": 902633.0}, {"date": "2006-09-29", "close": 0.37014617, "volume": 586179.0}, {"date": "2006-10-02", "close": 0.37713006, "volume": 181735.0}, {"date": "2006-10-03", "close": 0.366654225, "volume": 228383.0}, {"date": "2006-10-04", "close": 0.324750885, "volume": 325034.0}, {"date": "2006-10-05", "close": 0.32125894, "volume": 171376.0}, {"date": "2006-10-06", "close": 0.31427505, "volume": 373412.0}, {"date": "2006-10-09", "close": 0.34221061, "volume": 424770.0}, {"date": "2006-10-10", "close": 0.36316228, "volume": 393294.0}, {"date": "2006-10-11", "close": 0.37014617, "volume": 534537.0}, {"date": "2006-10-12", "close": 0.3491945, "volume": 258335.0}, {"date": "2006-10-13", "close": 0.3491945, "volume": 181342.0}, {"date": "2006-10-16", "close": 0.35617839, "volume": 12552.0}, {"date": "2006-10-17", "close": 0.3491945, "volume": 267196.0}, {"date": "2006-10-18", "close": 0.3491945, "volume": 241440.0}, {"date": "2006-10-19", "close": 0.3491945, "volume": 68730.0}, {"date": "2006-10-20", "close": 0.34221061, "volume": 212983.0}, {"date": "2006-10-23", "close": 0.3491945, "volume": 132337.0}, {"date": "2006-10-24", "close": 0.33522672, "volume": 53795.0}, {"date": "2006-10-25", "close": 0.33522672, "volume": 75889.0}, {"date": "2006-10-26", "close": 0.331734775, "volume": 32778.0}, {"date": "2006-10-27", "close": 0.32824283, "volume": 128868.0}, {"date": "2006-10-30", "close": 0.324750885, "volume": 137820.0}, {"date": "2006-10-31", "close": 0.32125894, "volume": 243061.0}, {"date": "2006-11-01", "close": 0.331734775, "volume": 148112.0}, {"date": "2006-11-02", "close": 0.331734775, "volume": 100935.0}, {"date": "2006-11-03", "close": 0.32125894, "volume": 41524.0}, {"date": "2006-11-06", "close": 0.32824283, "volume": 179699.0}, {"date": "2006-11-07", "close": 0.32824283, "volume": 164746.0}, {"date": "2006-11-08", "close": 0.33522672, "volume": 693247.0}, {"date": "2006-11-09", "close": 0.338718665, "volume": 880373.0}, {"date": "2006-11-10", "close": 0.34221061, "volume": 141755.0}, {"date": "2006-11-13", "close": 0.32824283, "volume": 107390.0}, {"date": "2006-11-14", "close": 0.33522672, "volume": 25774.0}, {"date": "2006-11-15", "close": 0.34221061, "volume": 320705.0}, {"date": "2006-11-16", "close": 0.338718665, "volume": 509095.0}, {"date": "2006-11-17", "close": 0.33522672, "volume": 374628.0}, {"date": "2006-11-20", "close": 0.32824283, "volume": 253942.0}, {"date": "2006-11-21", "close": 0.34221061, "volume": 592738.0}, {"date": "2006-11-22", "close": 0.3491945, "volume": 449782.0}, {"date": "2006-11-23", "close": 0.352686445, "volume": 178385.0}, {"date": "2006-11-24", "close": 0.34221061, "volume": 158923.0}, {"date": "2006-11-27", "close": 0.35617839, "volume": 168960.0}, {"date": "2006-11-28", "close": 0.380622005, "volume": 513016.0}, {"date": "2006-11-29", "close": 0.37713006, "volume": 81616.0}, {"date": "2006-11-30", "close": 0.36316228, "volume": 240055.0}, {"date": "2006-12-01", "close": 0.36316228, "volume": 4296.0}, {"date": "2006-12-04", "close": 0.352686445, "volume": 90357.0}, {"date": "2006-12-05", "close": 0.31427505, "volume": 1757531.0}, {"date": "2006-12-06", "close": 0.34221061, "volume": 167528.0}, {"date": "2006-12-07", "close": 0.34221061, "volume": 110085.0}, {"date": "2006-12-08", "close": 0.338718665, "volume": 170187.0}, {"date": "2006-12-11", "close": 0.338718665, "volume": 221474.0}, {"date": "2006-12-12", "close": 0.33522672, "volume": 20225.0}, {"date": "2006-12-13", "close": 0.338718665, "volume": 459725.0}, {"date": "2006-12-14", "close": 0.34221061, "volume": 76175.0}, {"date": "2006-12-15", "close": 0.34221061, "volume": 110826.0}, {"date": "2006-12-18", "close": 0.34221061, "volume": 234110.0}, {"date": "2006-12-19", "close": 0.338718665, "volume": 192300.0}, {"date": "2006-12-20", "close": 0.331734775, "volume": 378729.0}, {"date": "2006-12-21", "close": 0.33522672, "volume": 85912.0}, {"date": "2006-12-22", "close": 0.331734775, "volume": 30069.0}, {"date": "2006-12-27", "close": 0.32824283, "volume": 422448.0}, {"date": "2006-12-28", "close": 0.331734775, "volume": 199927.0}, {"date": "2006-12-29", "close": 0.331734775, "volume": 155787.0}, {"date": "2007-01-02", "close": 0.32125894, "volume": 126183.0}, {"date": "2007-01-03", "close": 0.32125894, "volume": 253455.0}, {"date": "2007-01-04", "close": 0.31427505, "volume": 203518.0}, {"date": "2007-01-05", "close": 0.317766995, "volume": 505877.0}, {"date": "2007-01-08", "close": 0.32824283, "volume": 228139.0}, {"date": "2007-01-09", "close": 0.32824283, "volume": 78037.0}, {"date": "2007-01-10", "close": 0.32824283, "volume": 81187.0}, {"date": "2007-01-11", "close": 0.324750885, "volume": 55579.0}, {"date": "2007-01-12", "close": 0.324750885, "volume": 129584.0}, {"date": "2007-01-15", "close": 0.317766995, "volume": 24342.0}, {"date": "2007-01-16", "close": 0.31427505, "volume": 95935.0}, {"date": "2007-01-17", "close": 0.31427505, "volume": 227667.0}, {"date": "2007-01-18", "close": 0.32125894, "volume": 149165.0}, {"date": "2007-01-19", "close": 0.32125894, "volume": 224018.0}, {"date": "2007-01-22", "close": 0.31427505, "volume": 147382.0}, {"date": "2007-01-23", "close": 0.31427505, "volume": 95062.0}, {"date": "2007-01-24", "close": 0.3491945, "volume": 934511.0}, {"date": "2007-01-25", "close": 0.33522672, "volume": 615328.0}, {"date": "2007-01-29", "close": 0.33522672, "volume": 138891.0}, {"date": "2007-01-30", "close": 0.33522672, "volume": 36122.0}, {"date": "2007-01-31", "close": 0.34221061, "volume": 196166.0}, {"date": "2007-02-01", "close": 0.352686445, "volume": 310038.0}, {"date": "2007-02-02", "close": 0.35617839, "volume": 281751.0}, {"date": "2007-02-05", "close": 0.39109784, "volume": 618433.0}, {"date": "2007-02-06", "close": 0.39109784, "volume": 352904.0}, {"date": "2007-02-07", "close": 0.40506562, "volume": 350468.0}, {"date": "2007-02-08", "close": 0.38411395, "volume": 247614.0}, {"date": "2007-02-09", "close": 0.366654225, "volume": 57275.0}, {"date": "2007-02-12", "close": 0.373638115, "volume": 58205.0}, {"date": "2007-02-13", "close": 0.37713006, "volume": 123846.0}, {"date": "2007-02-14", "close": 0.38411395, "volume": 154305.0}, {"date": "2007-02-15", "close": 0.39808173, "volume": 298765.0}, {"date": "2007-02-16", "close": 0.366654225, "volume": 136244.0}, {"date": "2007-02-19", "close": 0.366654225, "volume": 22623.0}, {"date": "2007-02-20", "close": 0.37713006, "volume": 192048.0}, {"date": "2007-02-21", "close": 0.366654225, "volume": 87156.0}, {"date": "2007-02-22", "close": 0.39808173, "volume": 281522.0}, {"date": "2007-02-23", "close": 0.39808173, "volume": 186430.0}, {"date": "2007-02-26", "close": 0.39808173, "volume": 44386.0}, {"date": "2007-02-27", "close": 0.39109784, "volume": 218539.0}, {"date": "2007-02-28", "close": 0.366654225, "volume": 251987.0}, {"date": "2007-03-01", "close": 0.37014617, "volume": 82676.0}, {"date": "2007-03-02", "close": 0.3491945, "volume": 180415.0}, {"date": "2007-03-05", "close": 0.324750885, "volume": 286561.0}, {"date": "2007-03-06", "close": 0.33522672, "volume": 149325.0}, {"date": "2007-03-07", "close": 0.345702555, "volume": 157219.0}, {"date": "2007-03-09", "close": 0.338718665, "volume": 14319.0}, {"date": "2007-03-12", "close": 0.338718665, "volume": 20046.0}, {"date": "2007-03-13", "close": 0.338718665, "volume": 10023.0}, {"date": "2007-03-14", "close": 0.32824283, "volume": 93839.0}, {"date": "2007-03-15", "close": 0.32824283, "volume": 80136.0}, {"date": "2007-03-16", "close": 0.34221061, "volume": 15796.0}, {"date": "2007-03-19", "close": 0.32824283, "volume": 65866.0}, {"date": "2007-03-20", "close": 0.32824283, "volume": 36513.0}, {"date": "2007-03-21", "close": 0.33522672, "volume": 484170.0}, {"date": "2007-03-22", "close": 0.35617839, "volume": 367729.0}, {"date": "2007-03-23", "close": 0.32824283, "volume": 94500.0}, {"date": "2007-03-26", "close": 0.32824283, "volume": 204136.0}, {"date": "2007-03-27", "close": 0.33522672, "volume": 60306.0}, {"date": "2007-03-28", "close": 0.331734775, "volume": 35797.0}, {"date": "2007-03-29", "close": 0.35617839, "volume": 116697.0}, {"date": "2007-03-30", "close": 0.331734775, "volume": 123856.0}, {"date": "2007-04-02", "close": 0.39109784, "volume": 7006068.0}, {"date": "2007-04-03", "close": 0.39808173, "volume": 1212299.0}, {"date": "2007-04-04", "close": 0.39109784, "volume": 593368.0}, {"date": "2007-04-05", "close": 0.366654225, "volume": 268189.0}, {"date": "2007-04-10", "close": 0.37713006, "volume": 190321.0}, {"date": "2007-04-11", "close": 0.38411395, "volume": 138586.0}, {"date": "2007-04-12", "close": 0.38411395, "volume": 62840.0}, {"date": "2007-04-13", "close": 0.39109784, "volume": 291481.0}, {"date": "2007-04-16", "close": 0.387605895, "volume": 271005.0}, {"date": "2007-04-17", "close": 0.37713006, "volume": 147482.0}, {"date": "2007-04-18", "close": 0.37014617, "volume": 117198.0}, {"date": "2007-04-19", "close": 0.366654225, "volume": 115862.0}, {"date": "2007-04-20", "close": 0.3491945, "volume": 335210.0}, {"date": "2007-04-23", "close": 0.352686445, "volume": 171824.0}, {"date": "2007-04-24", "close": 0.3491945, "volume": 249859.0}, {"date": "2007-04-26", "close": 0.38411395, "volume": 834419.0}, {"date": "2007-04-27", "close": 0.36316228, "volume": 70161.0}, {"date": "2007-04-30", "close": 0.38411395, "volume": 207606.0}, {"date": "2007-05-01", "close": 0.387605895, "volume": 78501.0}, {"date": "2007-05-02", "close": 0.38411395, "volume": 170325.0}, {"date": "2007-05-03", "close": 0.37713006, "volume": 34365.0}, {"date": "2007-05-04", "close": 0.35617839, "volume": 101705.0}, {"date": "2007-05-07", "close": 0.35617839, "volume": 125373.0}, {"date": "2007-05-08", "close": 0.36316228, "volume": 354387.0}, {"date": "2007-05-09", "close": 0.3491945, "volume": 186260.0}, {"date": "2007-05-10", "close": 0.352686445, "volume": 28351.0}, {"date": "2007-05-11", "close": 0.3491945, "volume": 475129.0}, {"date": "2007-05-14", "close": 0.33522672, "volume": 94074.0}, {"date": "2007-05-15", "close": 0.338718665, "volume": 32327.0}, {"date": "2007-05-16", "close": 0.34221061, "volume": 67298.0}, {"date": "2007-05-17", "close": 0.33522672, "volume": 292387.0}, {"date": "2007-05-18", "close": 0.33522672, "volume": 62673.0}, {"date": "2007-05-21", "close": 0.33522672, "volume": 205902.0}, {"date": "2007-05-22", "close": 0.338718665, "volume": 51118.0}, {"date": "2007-05-23", "close": 0.34221061, "volume": 78753.0}, {"date": "2007-05-24", "close": 0.338718665, "volume": 203385.0}, {"date": "2007-05-25", "close": 0.34221061, "volume": 298484.0}, {"date": "2007-05-28", "close": 0.345702555, "volume": 176836.0}, {"date": "2007-05-29", "close": 0.345702555, "volume": 168027.0}, {"date": "2007-05-30", "close": 0.345702555, "volume": 128826.0}, {"date": "2007-05-31", "close": 0.3491945, "volume": 113314.0}, {"date": "2007-06-01", "close": 0.352686445, "volume": 350091.0}, {"date": "2007-06-04", "close": 0.3491945, "volume": 114346.0}, {"date": "2007-06-05", "close": 0.34221061, "volume": 80358.0}, {"date": "2007-06-06", "close": 0.33522672, "volume": 112694.0}, {"date": "2007-06-07", "close": 0.3491945, "volume": 165494.0}, {"date": "2007-06-08", "close": 0.33522672, "volume": 157505.0}, {"date": "2007-06-12", "close": 0.33522672, "volume": 60138.0}, {"date": "2007-06-13", "close": 0.331734775, "volume": 228563.0}, {"date": "2007-06-14", "close": 0.37713006, "volume": 1297659.0}, {"date": "2007-06-15", "close": 0.37713006, "volume": 497190.0}, {"date": "2007-06-18", "close": 0.37713006, "volume": 417872.0}, {"date": "2007-06-19", "close": 0.3491945, "volume": 508883.0}, {"date": "2007-06-20", "close": 0.34221061, "volume": 199923.0}, {"date": "2007-06-21", "close": 0.338718665, "volume": 312233.0}, {"date": "2007-06-22", "close": 0.373638115, "volume": 256304.0}, {"date": "2007-06-25", "close": 0.37713006, "volume": 382450.0}, {"date": "2007-06-26", "close": 0.366654225, "volume": 93071.0}, {"date": "2007-06-27", "close": 0.36316228, "volume": 123871.0}, {"date": "2007-06-28", "close": 0.36316228, "volume": 247272.0}, {"date": "2007-06-29", "close": 0.37713006, "volume": 483023.0}, {"date": "2007-07-02", "close": 0.37713006, "volume": 131016.0}, {"date": "2007-07-03", "close": 0.36316228, "volume": 148841.0}, {"date": "2007-07-04", "close": 0.36316228, "volume": 97792.0}, {"date": "2007-07-05", "close": 0.37713006, "volume": 335890.0}, {"date": "2007-07-06", "close": 0.37713006, "volume": 40808.0}, {"date": "2007-07-09", "close": 0.36316228, "volume": 186143.0}, {"date": "2007-07-10", "close": 0.366654225, "volume": 174688.0}, {"date": "2007-07-11", "close": 0.366654225, "volume": 63002.0}, {"date": "2007-07-12", "close": 0.359670335, "volume": 127078.0}, {"date": "2007-07-13", "close": 0.36316228, "volume": 131087.0}, {"date": "2007-07-16", "close": 0.359670335, "volume": 84238.0}, {"date": "2007-07-17", "close": 0.359670335, "volume": 100947.0}, {"date": "2007-07-18", "close": 0.35617839, "volume": 106245.0}, {"date": "2007-07-19", "close": 0.366654225, "volume": 90541.0}, {"date": "2007-07-20", "close": 0.36316228, "volume": 107198.0}, {"date": "2007-07-23", "close": 0.366654225, "volume": 95120.0}, {"date": "2007-07-24", "close": 0.37014617, "volume": 118845.0}, {"date": "2007-07-25", "close": 0.373638115, "volume": 117485.0}, {"date": "2007-07-26", "close": 0.4190334, "volume": 644920.0}, {"date": "2007-07-27", "close": 0.36316228, "volume": 1148818.0}, {"date": "2007-07-30", "close": 0.37014617, "volume": 263786.0}, {"date": "2007-07-31", "close": 0.35617839, "volume": 119275.0}, {"date": "2007-08-01", "close": 0.35617839, "volume": 59995.0}, {"date": "2007-08-02", "close": 0.34221061, "volume": 175976.0}, {"date": "2007-08-03", "close": 0.3491945, "volume": 92028.0}, {"date": "2007-08-06", "close": 0.32824283, "volume": 429546.0}, {"date": "2007-08-07", "close": 0.32824283, "volume": 149236.0}, {"date": "2007-08-08", "close": 0.32824283, "volume": 1309.0}, {"date": "2007-08-09", "close": 0.32125894, "volume": 58015.0}, {"date": "2007-08-10", "close": 0.31427505, "volume": 205459.0}, {"date": "2007-08-13", "close": 0.30729116, "volume": 34938.0}, {"date": "2007-08-14", "close": 0.30030727, "volume": 176263.0}, {"date": "2007-08-15", "close": 0.2793556, "volume": 567420.0}, {"date": "2007-08-16", "close": 0.25840393, "volume": 322446.0}, {"date": "2007-08-17", "close": 0.254911985, "volume": 109780.0}, {"date": "2007-08-20", "close": 0.27237171, "volume": 380908.0}, {"date": "2007-08-21", "close": 0.30729116, "volume": 238868.0}, {"date": "2007-08-22", "close": 0.31427505, "volume": 116004.0}, {"date": "2007-08-23", "close": 0.282847545, "volume": 61570.0}, {"date": "2007-08-24", "close": 0.2793556, "volume": 15035.0}, {"date": "2007-08-27", "close": 0.268879765, "volume": 60138.0}, {"date": "2007-08-28", "close": 0.2793556, "volume": 55843.0}, {"date": "2007-08-29", "close": 0.26538782, "volume": 66295.0}, {"date": "2007-08-30", "close": 0.282847545, "volume": 173113.0}, {"date": "2007-08-31", "close": 0.2793556, "volume": 44117.0}, {"date": "2007-09-03", "close": 0.254911985, "volume": 100259.0}, {"date": "2007-09-04", "close": 0.254911985, "volume": 219935.0}, {"date": "2007-09-05", "close": 0.26538782, "volume": 257662.0}, {"date": "2007-09-06", "close": 0.2793556, "volume": 192300.0}, {"date": "2007-09-07", "close": 0.275863655, "volume": 22768.0}, {"date": "2007-09-10", "close": 0.25840393, "volume": 166492.0}, {"date": "2007-09-11", "close": 0.27237171, "volume": 89652.0}, {"date": "2007-09-12", "close": 0.25840393, "volume": 179842.0}, {"date": "2007-09-13", "close": 0.25840393, "volume": 85912.0}, {"date": "2007-09-14", "close": 0.26538782, "volume": 102378.0}, {"date": "2007-09-17", "close": 0.26538782, "volume": 399491.0}, {"date": "2007-09-18", "close": 0.261895875, "volume": 71593.0}, {"date": "2007-09-19", "close": 0.27237171, "volume": 130480.0}, {"date": "2007-09-20", "close": 0.27237171, "volume": 32217.0}, {"date": "2007-09-21", "close": 0.27237171, "volume": 29353.0}, {"date": "2007-09-24", "close": 0.261895875, "volume": 23626.0}, {"date": "2007-09-25", "close": 0.261895875, "volume": 362978.0}, {"date": "2007-09-26", "close": 0.26538782, "volume": 90208.0}, {"date": "2007-09-27", "close": 0.275863655, "volume": 67298.0}, {"date": "2007-09-28", "close": 0.268879765, "volume": 85912.0}, {"date": "2007-10-01", "close": 0.268879765, "volume": 22194.0}, {"date": "2007-10-02", "close": 0.27237171, "volume": 593151.0}, {"date": "2007-10-03", "close": 0.27237171, "volume": 30642.0}, {"date": "2007-10-04", "close": 0.26538782, "volume": 30477.0}, {"date": "2007-10-05", "close": 0.26538782, "volume": 153210.0}, {"date": "2007-10-08", "close": 0.261895875, "volume": 68730.0}, {"date": "2007-10-09", "close": 0.26538782, "volume": 170424.0}, {"date": "2007-10-10", "close": 0.26538782, "volume": 288375.0}, {"date": "2007-10-11", "close": 0.261895875, "volume": 112402.0}, {"date": "2007-10-12", "close": 0.26538782, "volume": 75173.0}, {"date": "2007-10-15", "close": 0.29332338, "volume": 2391321.0}, {"date": "2007-10-16", "close": 0.2793556, "volume": 201436.0}, {"date": "2007-10-17", "close": 0.268879765, "volume": 423117.0}, {"date": "2007-10-18", "close": 0.28633949, "volume": 131695.0}, {"date": "2007-10-19", "close": 0.28633949, "volume": 55843.0}, {"date": "2007-10-22", "close": 0.2793556, "volume": 66460.0}, {"date": "2007-10-23", "close": 0.25840393, "volume": 138084.0}, {"date": "2007-10-24", "close": 0.275863655, "volume": 454023.0}, {"date": "2007-10-25", "close": 0.2793556, "volume": 260008.0}, {"date": "2007-10-26", "close": 0.2793556, "volume": 10088.0}, {"date": "2007-10-29", "close": 0.25840393, "volume": 184711.0}, {"date": "2007-10-30", "close": 0.261895875, "volume": 135311.0}, {"date": "2007-10-31", "close": 0.26538782, "volume": 183978.0}, {"date": "2007-11-01", "close": 0.261895875, "volume": 88919.0}, {"date": "2007-11-02", "close": 0.25142004, "volume": 186011.0}, {"date": "2007-11-05", "close": 0.24443615, "volume": 277891.0}, {"date": "2007-11-06", "close": 0.254911985, "volume": 216498.0}, {"date": "2007-11-07", "close": 0.25840393, "volume": 69176.0}, {"date": "2007-11-08", "close": 0.25840393, "volume": 199029.0}, {"date": "2007-11-09", "close": 0.26538782, "volume": 193875.0}, {"date": "2007-11-12", "close": 0.24443615, "volume": 107245.0}, {"date": "2007-11-13", "close": 0.240944205, "volume": 122531.0}, {"date": "2007-11-14", "close": 0.23745226, "volume": 120419.0}, {"date": "2007-11-15", "close": 0.240944205, "volume": 158110.0}, {"date": "2007-11-16", "close": 0.24443615, "volume": 143549.0}, {"date": "2007-11-19", "close": 0.22348448, "volume": 45104.0}, {"date": "2007-11-20", "close": 0.226976425, "volume": 143466.0}, {"date": "2007-11-21", "close": 0.23745226, "volume": 120062.0}, {"date": "2007-11-22", "close": 0.233960315, "volume": 62286.0}, {"date": "2007-11-23", "close": 0.23745226, "volume": 84337.0}, {"date": "2007-11-26", "close": 0.23745226, "volume": 87344.0}, {"date": "2007-11-27", "close": 0.219992535, "volume": 165030.0}, {"date": "2007-11-28", "close": 0.23745226, "volume": 262060.0}, {"date": "2007-11-29", "close": 0.233960315, "volume": 126799.0}, {"date": "2007-11-30", "close": 0.247928095, "volume": 596945.0}, {"date": "2007-12-03", "close": 0.247928095, "volume": 140323.0}, {"date": "2007-12-04", "close": 0.247928095, "volume": 59852.0}, {"date": "2007-12-05", "close": 0.25142004, "volume": 99701.0}, {"date": "2007-12-06", "close": 0.24443615, "volume": 36727.0}, {"date": "2007-12-07", "close": 0.247928095, "volume": 29813.0}, {"date": "2007-12-10", "close": 0.24443615, "volume": 44279.0}, {"date": "2007-12-11", "close": 0.23046837, "volume": 85782.0}, {"date": "2007-12-12", "close": 0.23046837, "volume": 22487.0}, {"date": "2007-12-13", "close": 0.23745226, "volume": 98799.0}, {"date": "2007-12-14", "close": 0.24443615, "volume": 74007.0}, {"date": "2007-12-17", "close": 0.22348448, "volume": 292170.0}, {"date": "2007-12-18", "close": 0.23745226, "volume": 196866.0}, {"date": "2007-12-19", "close": 0.23745226, "volume": 167528.0}, {"date": "2007-12-20", "close": 0.233960315, "volume": 54411.0}, {"date": "2007-12-21", "close": 0.21650059, "volume": 70267.0}, {"date": "2007-12-24", "close": 0.22348448, "volume": 36763.0}, {"date": "2007-12-27", "close": 0.226976425, "volume": 18614.0}, {"date": "2008-01-02", "close": 0.213008645, "volume": 42956.0}, {"date": "2008-01-03", "close": 0.2095167, "volume": 186136.0}, {"date": "2008-01-04", "close": 0.22348448, "volume": 228046.0}, {"date": "2008-01-07", "close": 0.219992535, "volume": 203683.0}, {"date": "2008-01-08", "close": 0.2095167, "volume": 151964.0}, {"date": "2008-01-09", "close": 0.219992535, "volume": 171618.0}, {"date": "2008-01-10", "close": 0.219992535, "volume": 40092.0}, {"date": "2008-01-11", "close": 0.22348448, "volume": 272423.0}, {"date": "2008-01-14", "close": 0.22348448, "volume": 80676.0}, {"date": "2008-01-16", "close": 0.21650059, "volume": 192586.0}, {"date": "2008-01-18", "close": 0.206024755, "volume": 226421.0}, {"date": "2008-01-21", "close": 0.20253281, "volume": 255588.0}, {"date": "2008-01-22", "close": 0.16761336, "volume": 472172.0}, {"date": "2008-01-23", "close": 0.18158114, "volume": 249145.0}, {"date": "2008-01-24", "close": 0.18158114, "volume": 27331.0}, {"date": "2008-01-25", "close": 0.18158114, "volume": 182563.0}, {"date": "2008-01-30", "close": 0.18158114, "volume": 33649.0}, {"date": "2008-01-31", "close": 0.178089195, "volume": 199745.0}, {"date": "2008-02-01", "close": 0.17459725, "volume": 34508.0}, {"date": "2008-02-04", "close": 0.17459725, "volume": 128152.0}, {"date": "2008-02-05", "close": 0.17459725, "volume": 63273.0}, {"date": "2008-02-06", "close": 0.185073085, "volume": 207493.0}, {"date": "2008-02-08", "close": 0.178089195, "volume": 59136.0}, {"date": "2008-02-11", "close": 0.16062947, "volume": 48683.0}, {"date": "2008-02-12", "close": 0.16761336, "volume": 43672.0}, {"date": "2008-02-13", "close": 0.16062947, "volume": 16466.0}, {"date": "2008-02-14", "close": 0.14666169, "volume": 31315.0}, {"date": "2008-02-15", "close": 0.16062947, "volume": 154878.0}, {"date": "2008-02-18", "close": 0.14666169, "volume": 17182.0}, {"date": "2008-02-20", "close": 0.15364558, "volume": 154642.0}, {"date": "2008-02-21", "close": 0.1396778, "volume": 54017.0}, {"date": "2008-02-25", "close": 0.14666169, "volume": 4152.0}, {"date": "2008-02-26", "close": 0.14666169, "volume": 14319.0}, {"date": "2008-02-27", "close": 0.143169745, "volume": 49686.0}, {"date": "2008-02-28", "close": 0.15364558, "volume": 76605.0}, {"date": "2008-02-29", "close": 0.143169745, "volume": 30069.0}, {"date": "2008-03-03", "close": 0.1396778, "volume": 44388.0}, {"date": "2008-03-04", "close": 0.1396778, "volume": 117857.0}, {"date": "2008-03-05", "close": 0.143169745, "volume": 14319.0}, {"date": "2008-03-11", "close": 0.1396778, "volume": 362076.0}, {"date": "2008-03-13", "close": 0.129201965, "volume": 107390.0}, {"date": "2008-03-14", "close": 0.129201965, "volume": 21707.0}, {"date": "2008-03-17", "close": 0.129201965, "volume": 1389.0}, {"date": "2008-03-18", "close": 0.12571002, "volume": 60138.0}, {"date": "2008-03-19", "close": 0.122218075, "volume": 119375.0}, {"date": "2008-03-20", "close": 0.11174224, "volume": 105958.0}, {"date": "2008-03-25", "close": 0.10475835, "volume": 28052.0}, {"date": "2008-03-26", "close": 0.11174224, "volume": 4475.0}, {"date": "2008-03-27", "close": 0.13269391, "volume": 147760.0}, {"date": "2008-03-28", "close": 0.13269391, "volume": 34677.0}, {"date": "2008-03-31", "close": 0.12571002, "volume": 21478.0}, {"date": "2008-04-01", "close": 0.11872613, "volume": 48683.0}, {"date": "2008-04-02", "close": 0.115234185, "volume": 14319.0}, {"date": "2008-04-03", "close": 0.115234185, "volume": 35797.0}, {"date": "2008-04-04", "close": 0.10475835, "volume": 119498.0}, {"date": "2008-04-07", "close": 0.08380668, "volume": 3734160.0}, {"date": "2008-04-08", "close": 0.094282515, "volume": 7951017.0}, {"date": "2008-04-09", "close": 0.09777446, "volume": 2296119.0}, {"date": "2008-04-10", "close": 0.09777446, "volume": 786101.0}, {"date": "2008-04-11", "close": 0.09777446, "volume": 513089.0}, {"date": "2008-04-14", "close": 0.09079057, "volume": 91511.0}, {"date": "2008-04-15", "close": 0.094282515, "volume": 80371.0}, {"date": "2008-04-16", "close": 0.094282515, "volume": 682814.0}, {"date": "2008-04-17", "close": 0.094282515, "volume": 300520.0}, {"date": "2008-04-18", "close": 0.09079057, "volume": 55413.0}, {"date": "2008-04-21", "close": 0.094282515, "volume": 1286458.0}, {"date": "2008-04-22", "close": 0.094282515, "volume": 206777.0}, {"date": "2008-04-23", "close": 0.09777446, "volume": 262225.0}, {"date": "2008-04-24", "close": 0.094282515, "volume": 441602.0}, {"date": "2008-04-28", "close": 0.09777446, "volume": 322413.0}, {"date": "2008-04-29", "close": 0.101266405, "volume": 606512.0}, {"date": "2008-04-30", "close": 0.11174224, "volume": 451611.0}, {"date": "2008-05-01", "close": 0.11174224, "volume": 154878.0}, {"date": "2008-05-02", "close": 0.10475835, "volume": 389468.0}, {"date": "2008-05-05", "close": 0.09777446, "volume": 440227.0}, {"date": "2008-05-06", "close": 0.108250295, "volume": 744571.0}, {"date": "2008-05-07", "close": 0.108250295, "volume": 622719.0}, {"date": "2008-05-08", "close": 0.10475835, "volume": 536163.0}, {"date": "2008-05-09", "close": 0.115234185, "volume": 192758.0}, {"date": "2008-05-12", "close": 0.11174224, "volume": 199617.0}, {"date": "2008-05-13", "close": 0.115234185, "volume": 168416.0}, {"date": "2008-05-14", "close": 0.115234185, "volume": 229099.0}, {"date": "2008-05-15", "close": 0.129201965, "volume": 973999.0}, {"date": "2008-05-16", "close": 0.136185855, "volume": 384635.0}, {"date": "2008-05-19", "close": 0.13269391, "volume": 575431.0}, {"date": "2008-05-20", "close": 0.12571002, "volume": 349375.0}, {"date": "2008-05-21", "close": 0.13269391, "volume": 143895.0}, {"date": "2008-05-22", "close": 0.13269391, "volume": 224094.0}, {"date": "2008-05-23", "close": 0.129201965, "volume": 161800.0}, {"date": "2008-05-26", "close": 0.122218075, "volume": 88776.0}, {"date": "2008-05-27", "close": 0.11872613, "volume": 221079.0}, {"date": "2008-05-28", "close": 0.11872613, "volume": 35797.0}, {"date": "2008-05-29", "close": 0.11872613, "volume": 40164.0}, {"date": "2008-05-30", "close": 0.115234185, "volume": 422401.0}, {"date": "2008-06-02", "close": 0.136185855, "volume": 196796.0}, {"date": "2008-06-03", "close": 0.1396778, "volume": 763242.0}, {"date": "2008-06-04", "close": 0.13269391, "volume": 37658.0}, {"date": "2008-06-05", "close": 0.13269391, "volume": 127436.0}, {"date": "2008-06-06", "close": 0.13269391, "volume": 284745.0}, {"date": "2008-06-10", "close": 0.129201965, "volume": 140337.0}, {"date": "2008-06-11", "close": 0.13269391, "volume": 264179.0}, {"date": "2008-06-12", "close": 0.13269391, "volume": 630713.0}, {"date": "2008-06-13", "close": 0.129201965, "volume": 220013.0}, {"date": "2008-06-16", "close": 0.11174224, "volume": 189687.0}, {"date": "2008-06-17", "close": 0.13269391, "volume": 209239.0}, {"date": "2008-06-18", "close": 0.115234185, "volume": 35797.0}, {"date": "2008-06-19", "close": 0.10475835, "volume": 502449.0}, {"date": "2008-06-20", "close": 0.10475835, "volume": 688726.0}, {"date": "2008-06-23", "close": 0.10475835, "volume": 103674.0}, {"date": "2008-06-24", "close": 0.10475835, "volume": 495270.0}, {"date": "2008-06-25", "close": 0.101266405, "volume": 266495.0}, {"date": "2008-06-26", "close": 0.10475835, "volume": 383925.0}, {"date": "2008-06-27", "close": 0.108250295, "volume": 462480.0}, {"date": "2008-06-30", "close": 0.11174224, "volume": 317723.0}, {"date": "2008-07-01", "close": 0.11872613, "volume": 71593.0}, {"date": "2008-07-02", "close": 0.108250295, "volume": 198944.0}, {"date": "2008-07-03", "close": 0.10475835, "volume": 284941.0}, {"date": "2008-07-04", "close": 0.11174224, "volume": 71593.0}, {"date": "2008-07-07", "close": 0.11174224, "volume": 48683.0}, {"date": "2008-07-08", "close": 0.108250295, "volume": 223944.0}, {"date": "2008-07-09", "close": 0.10475835, "volume": 111686.0}, {"date": "2008-07-10", "close": 0.094282515, "volume": 330761.0}, {"date": "2008-07-11", "close": 0.094282515, "volume": 127436.0}, {"date": "2008-07-14", "close": 0.094282515, "volume": 19187.0}, {"date": "2008-07-15", "close": 0.09777446, "volume": 168960.0}, {"date": "2008-07-16", "close": 0.101266405, "volume": 57275.0}, {"date": "2008-07-17", "close": 0.101266405, "volume": 85912.0}, {"date": "2008-07-18", "close": 0.10475835, "volume": 158751.0}, {"date": "2008-07-21", "close": 0.101266405, "volume": 113067.0}, {"date": "2008-07-23", "close": 0.10475835, "volume": 20387.0}, {"date": "2008-07-24", "close": 0.10475835, "volume": 42956.0}, {"date": "2008-07-25", "close": 0.10475835, "volume": 55657.0}, {"date": "2008-07-28", "close": 0.11174224, "volume": 79075.0}, {"date": "2008-07-31", "close": 0.115234185, "volume": 72998.0}, {"date": "2008-08-01", "close": 0.122218075, "volume": 177738.0}, {"date": "2008-08-04", "close": 0.11872613, "volume": 155028.0}, {"date": "2008-08-05", "close": 0.108250295, "volume": 299060.0}, {"date": "2008-08-06", "close": 0.10475835, "volume": 65866.0}, {"date": "2008-08-07", "close": 0.11872613, "volume": 88060.0}, {"date": "2008-08-08", "close": 0.10475835, "volume": 128868.0}, {"date": "2008-08-11", "close": 0.108250295, "volume": 71593.0}, {"date": "2008-08-13", "close": 0.10475835, "volume": 178499.0}, {"date": "2008-08-14", "close": 0.094282515, "volume": 15751.0}, {"date": "2008-08-15", "close": 0.09777446, "volume": 30477.0}, {"date": "2008-08-22", "close": 0.094282515, "volume": 14319.0}, {"date": "2008-08-25", "close": 0.08380668, "volume": 16073.0}, {"date": "2008-08-26", "close": 0.08380668, "volume": 14319.0}, {"date": "2008-08-27", "close": 0.09079057, "volume": 23232.0}, {"date": "2008-09-02", "close": 0.08380668, "volume": 22122.0}, {"date": "2008-09-03", "close": 0.087298625, "volume": 38589.0}, {"date": "2008-09-05", "close": 0.073330845, "volume": 302324.0}, {"date": "2008-09-09", "close": 0.07682279, "volume": 2864.0}, {"date": "2008-09-10", "close": 0.080314735, "volume": 46232.0}, {"date": "2008-09-11", "close": 0.08380668, "volume": 79772.0}, {"date": "2008-09-12", "close": 0.08380668, "volume": 246281.0}, {"date": "2008-09-18", "close": 0.0698389, "volume": 7159.0}, {"date": "2008-09-19", "close": 0.06285501, "volume": 57676.0}, {"date": "2008-09-22", "close": 0.066346955, "volume": 157104.0}, {"date": "2008-09-23", "close": 0.059363065, "volume": 96651.0}, {"date": "2008-09-24", "close": 0.052379175, "volume": 466202.0}, {"date": "2008-09-25", "close": 0.047490452, "volume": 349666.0}, {"date": "2008-09-26", "close": 0.043300118, "volume": 692966.0}, {"date": "2008-09-29", "close": 0.038411395, "volume": 2204987.0}, {"date": "2008-09-30", "close": 0.035617839, "volume": 575572.0}, {"date": "2008-10-01", "close": 0.045395285, "volume": 174688.0}, {"date": "2008-10-02", "close": 0.043998507, "volume": 1057040.0}, {"date": "2008-10-03", "close": 0.041204951, "volume": 223371.0}, {"date": "2008-10-07", "close": 0.038411395, "volume": 221223.0}, {"date": "2008-10-08", "close": 0.04190334, "volume": 515472.0}, {"date": "2008-10-09", "close": 0.039109784, "volume": 328613.0}, {"date": "2008-10-10", "close": 0.038411395, "volume": 796762.0}, {"date": "2008-10-13", "close": 0.044696896, "volume": 881732.0}, {"date": "2008-10-14", "close": 0.052379175, "volume": 1406984.0}, {"date": "2008-10-15", "close": 0.057966287, "volume": 801828.0}, {"date": "2008-10-16", "close": 0.04888723, "volume": 627632.0}, {"date": "2008-10-17", "close": 0.045395285, "volume": 247439.0}, {"date": "2008-10-20", "close": 0.046093674, "volume": 43278.0}, {"date": "2008-10-22", "close": 0.047490452, "volume": 127292.0}, {"date": "2008-10-23", "close": 0.047490452, "volume": 80371.0}, {"date": "2008-10-24", "close": 0.045395285, "volume": 557122.0}, {"date": "2008-10-27", "close": 0.039109784, "volume": 210671.0}, {"date": "2008-10-28", "close": 0.04190334, "volume": 429560.0}, {"date": "2008-10-29", "close": 0.04190334, "volume": 150861.0}, {"date": "2008-10-30", "close": 0.039808173, "volume": 243417.0}, {"date": "2008-10-31", "close": 0.04190334, "volume": 128868.0}, {"date": "2008-11-03", "close": 0.04190334, "volume": 343648.0}, {"date": "2008-11-04", "close": 0.04190334, "volume": 14319.0}, {"date": "2008-11-05", "close": 0.04190334, "volume": 62638.0}, {"date": "2008-11-06", "close": 0.04190334, "volume": 71593.0}, {"date": "2008-11-10", "close": 0.04190334, "volume": 299074.0}, {"date": "2008-11-11", "close": 0.04190334, "volume": 95470.0}, {"date": "2008-11-12", "close": 0.04190334, "volume": 247713.0}, {"date": "2008-11-13", "close": 0.04190334, "volume": 124034.0}, {"date": "2008-11-14", "close": 0.040506562, "volume": 262032.0}, {"date": "2008-11-17", "close": 0.04888723, "volume": 463034.0}, {"date": "2008-11-18", "close": 0.04190334, "volume": 208312.0}, {"date": "2008-11-19", "close": 0.037713006, "volume": 27134.0}, {"date": "2008-11-20", "close": 0.037014617, "volume": 307082.0}, {"date": "2008-11-21", "close": 0.03491945, "volume": 57275.0}, {"date": "2008-11-24", "close": 0.035617839, "volume": 85912.0}, {"date": "2008-11-25", "close": 0.035617839, "volume": 146050.0}, {"date": "2008-11-26", "close": 0.032125894, "volume": 194920.0}, {"date": "2008-11-27", "close": 0.031427505, "volume": 32217.0}, {"date": "2008-11-28", "close": 0.039808173, "volume": 71593.0}, {"date": "2008-12-02", "close": 0.034221061, "volume": 143187.0}, {"date": "2008-12-03", "close": 0.03491945, "volume": 214780.0}, {"date": "2008-12-04", "close": 0.032125894, "volume": 143187.0}, {"date": "2008-12-05", "close": 0.032824283, "volume": 54411.0}, {"date": "2008-12-08", "close": 0.031427505, "volume": 116626.0}, {"date": "2008-12-10", "close": 0.031427505, "volume": 40092.0}, {"date": "2008-12-12", "close": 0.029332338, "volume": 166283.0}, {"date": "2008-12-15", "close": 0.031427505, "volume": 295151.0}, {"date": "2008-12-17", "close": 0.029332338, "volume": 28637.0}, {"date": "2008-12-18", "close": 0.029332338, "volume": 171824.0}, {"date": "2008-12-22", "close": 0.031427505, "volume": 184213.0}, {"date": "2008-12-24", "close": 0.037014617, "volume": 171824.0}, {"date": "2008-12-29", "close": 0.037014617, "volume": 186143.0}, {"date": "2008-12-30", "close": 0.04190334, "volume": 157505.0}, {"date": "2008-12-31", "close": 0.039109784, "volume": 357967.0}, {"date": "2009-01-02", "close": 0.038411395, "volume": 79325.0}, {"date": "2009-01-05", "close": 0.04190334, "volume": 278097.0}, {"date": "2009-01-06", "close": 0.038411395, "volume": 57275.0}, {"date": "2009-01-08", "close": 0.035617839, "volume": 1520267.0}, {"date": "2009-01-09", "close": 0.040506562, "volume": 307422.0}, {"date": "2009-01-12", "close": 0.045395285, "volume": 157513.0}, {"date": "2009-01-15", "close": 0.038411395, "volume": 262964.0}, {"date": "2009-01-16", "close": 0.038411395, "volume": 72756.0}, {"date": "2009-01-22", "close": 0.038411395, "volume": 35483.0}, {"date": "2009-01-23", "close": 0.038411395, "volume": 6310.0}, {"date": "2009-01-27", "close": 0.037014617, "volume": 36646.0}, {"date": "2009-01-28", "close": 0.037713006, "volume": 23096.0}, {"date": "2009-01-29", "close": 0.037713006, "volume": 21764.0}, {"date": "2009-01-30", "close": 0.037713006, "volume": 171824.0}, {"date": "2009-02-03", "close": 0.035617839, "volume": 85912.0}, {"date": "2009-02-04", "close": 0.03491945, "volume": 87208.0}, {"date": "2009-02-10", "close": 0.03491945, "volume": 35797.0}, {"date": "2009-02-13", "close": 0.03491945, "volume": 16789.0}, {"date": "2009-02-16", "close": 0.03491945, "volume": 98123.0}, {"date": "2009-02-17", "close": 0.03491945, "volume": 84152.0}, {"date": "2009-02-19", "close": 0.032125894, "volume": 238377.0}, {"date": "2009-02-20", "close": 0.037713006, "volume": 13259.0}, {"date": "2009-02-23", "close": 0.03491945, "volume": 48218.0}, {"date": "2009-02-24", "close": 0.03491945, "volume": 33835.0}, {"date": "2009-02-25", "close": 0.040506562, "volume": 61134.0}, {"date": "2009-03-03", "close": 0.03491945, "volume": 57275.0}, {"date": "2009-03-04", "close": 0.034221061, "volume": 143509.0}, {"date": "2009-03-05", "close": 0.034221061, "volume": 60511.0}, {"date": "2009-03-06", "close": 0.034221061, "volume": 18478.0}, {"date": "2009-03-09", "close": 0.03491945, "volume": 143187.0}, {"date": "2009-03-11", "close": 0.036316228, "volume": 40092.0}, {"date": "2009-03-12", "close": 0.034221061, "volume": 14319.0}, {"date": "2009-03-13", "close": 0.034221061, "volume": 25772.0}, {"date": "2009-03-16", "close": 0.034221061, "volume": 4296.0}, {"date": "2009-03-17", "close": 0.035617839, "volume": 68336.0}, {"date": "2009-03-19", "close": 0.03491945, "volume": 57275.0}, {"date": "2009-03-20", "close": 0.03491945, "volume": 71593.0}, {"date": "2009-03-23", "close": 0.03491945, "volume": 41524.0}, {"date": "2009-03-24", "close": 0.037713006, "volume": 34365.0}, {"date": "2009-03-27", "close": 0.036316228, "volume": 2148.0}, {"date": "2009-03-31", "close": 0.034221061, "volume": 71593.0}, {"date": "2009-04-01", "close": 0.03491945, "volume": 572747.0}, {"date": "2009-04-02", "close": 0.04190334, "volume": 17358236.0}, {"date": "2009-04-03", "close": 0.040506562, "volume": 83048.0}, {"date": "2009-04-06", "close": 0.042601729, "volume": 154642.0}, {"date": "2009-04-08", "close": 0.042601729, "volume": 31501.0}, {"date": "2009-04-09", "close": 0.044696896, "volume": 42956.0}, {"date": "2009-04-14", "close": 0.04190334, "volume": 400493.0}, {"date": "2009-04-15", "close": 0.044696896, "volume": 78753.0}, {"date": "2009-04-16", "close": 0.042601729, "volume": 63002.0}, {"date": "2009-04-17", "close": 0.044696896, "volume": 5617.0}, {"date": "2009-04-22", "close": 0.04888723, "volume": 465357.0}, {"date": "2009-04-24", "close": 0.04888723, "volume": 17048.0}, {"date": "2009-04-27", "close": 0.050284008, "volume": 35797.0}, {"date": "2009-04-28", "close": 0.045395285, "volume": 17182.0}, {"date": "2009-04-29", "close": 0.04888723, "volume": 101663.0}, {"date": "2009-04-30", "close": 0.04888723, "volume": 107576.0}, {"date": "2009-05-01", "close": 0.046093674, "volume": 67298.0}, {"date": "2009-05-04", "close": 0.046093674, "volume": 111550.0}, {"date": "2009-05-05", "close": 0.045395285, "volume": 21478.0}, {"date": "2009-05-06", "close": 0.045395285, "volume": 28637.0}, {"date": "2009-05-07", "close": 0.050284008, "volume": 35797.0}, {"date": "2009-05-08", "close": 0.050982397, "volume": 206189.0}, {"date": "2009-05-11", "close": 0.049585619, "volume": 200461.0}, {"date": "2009-05-13", "close": 0.050982397, "volume": 223615.0}, {"date": "2009-05-14", "close": 0.04888723, "volume": 146050.0}, {"date": "2009-05-18", "close": 0.047490452, "volume": 186186.0}, {"date": "2009-05-20", "close": 0.049585619, "volume": 78753.0}, {"date": "2009-05-21", "close": 0.04888723, "volume": 214780.0}, {"date": "2009-05-22", "close": 0.05587112, "volume": 945605.0}, {"date": "2009-05-25", "close": 0.053775953, "volume": 85912.0}, {"date": "2009-05-26", "close": 0.057267898, "volume": 229099.0}, {"date": "2009-05-27", "close": 0.064950177, "volume": 421056.0}, {"date": "2009-05-28", "close": 0.064251788, "volume": 410946.0}, {"date": "2009-05-29", "close": 0.059363065, "volume": 404982.0}, {"date": "2009-06-01", "close": 0.063553399, "volume": 247713.0}, {"date": "2009-06-02", "close": 0.064251788, "volume": 127515.0}, {"date": "2009-06-04", "close": 0.06285501, "volume": 458197.0}, {"date": "2009-06-05", "close": 0.064251788, "volume": 60138.0}, {"date": "2009-06-09", "close": 0.063553399, "volume": 344056.0}, {"date": "2009-06-10", "close": 0.080314735, "volume": 1107031.0}, {"date": "2009-06-11", "close": 0.080314735, "volume": 462063.0}, {"date": "2009-06-12", "close": 0.08380668, "volume": 193302.0}, {"date": "2009-06-15", "close": 0.07682279, "volume": 133164.0}, {"date": "2009-06-16", "close": 0.08380668, "volume": 80313.0}, {"date": "2009-06-17", "close": 0.0698389, "volume": 546018.0}, {"date": "2009-06-18", "close": 0.0698389, "volume": 443413.0}, {"date": "2009-06-19", "close": 0.073330845, "volume": 57275.0}, {"date": "2009-06-22", "close": 0.066346955, "volume": 50115.0}, {"date": "2009-06-23", "close": 0.066346955, "volume": 294750.0}, {"date": "2009-06-24", "close": 0.062156621, "volume": 182115.0}, {"date": "2009-06-25", "close": 0.0698389, "volume": 114549.0}, {"date": "2009-06-26", "close": 0.063553399, "volume": 131945.0}, {"date": "2009-06-29", "close": 0.063553399, "volume": 73741.0}, {"date": "2009-06-30", "close": 0.066346955, "volume": 126369.0}, {"date": "2009-07-01", "close": 0.066346955, "volume": 138526.0}, {"date": "2009-07-02", "close": 0.0698389, "volume": 71593.0}, {"date": "2009-07-03", "close": 0.0698389, "volume": 142087.0}, {"date": "2009-07-06", "close": 0.064251788, "volume": 93071.0}, {"date": "2009-07-07", "close": 0.064251788, "volume": 143187.0}, {"date": "2009-07-08", "close": 0.068442122, "volume": 157505.0}, {"date": "2009-07-09", "close": 0.080314735, "volume": 243085.0}, {"date": "2009-07-10", "close": 0.0698389, "volume": 203687.0}, {"date": "2009-07-13", "close": 0.068442122, "volume": 71593.0}, {"date": "2009-07-14", "close": 0.066346955, "volume": 84391.0}, {"date": "2009-07-15", "close": 0.0698389, "volume": 7159.0}, {"date": "2009-07-16", "close": 0.07682279, "volume": 329515.0}, {"date": "2009-07-17", "close": 0.080314735, "volume": 272055.0}, {"date": "2009-07-20", "close": 0.07682279, "volume": 164851.0}, {"date": "2009-07-21", "close": 0.0698389, "volume": 178797.0}, {"date": "2009-07-22", "close": 0.0698389, "volume": 44388.0}, {"date": "2009-07-24", "close": 0.0698389, "volume": 12887.0}, {"date": "2009-07-27", "close": 0.065648566, "volume": 88330.0}, {"date": "2009-07-28", "close": 0.066346955, "volume": 681185.0}, {"date": "2009-07-29", "close": 0.0698389, "volume": 501726.0}, {"date": "2009-07-30", "close": 0.0698389, "volume": 968364.0}, {"date": "2009-07-31", "close": 0.07682279, "volume": 883691.0}, {"date": "2009-08-03", "close": 0.0698389, "volume": 260905.0}, {"date": "2009-08-04", "close": 0.080314735, "volume": 264179.0}, {"date": "2009-08-05", "close": 0.07682279, "volume": 277782.0}, {"date": "2009-08-06", "close": 0.07682279, "volume": 515472.0}, {"date": "2009-08-07", "close": 0.087298625, "volume": 1530751.0}, {"date": "2009-08-10", "close": 0.094282515, "volume": 529470.0}, {"date": "2009-08-11", "close": 0.09777446, "volume": 728245.0}, {"date": "2009-08-12", "close": 0.09079057, "volume": 26349.0}, {"date": "2009-08-13", "close": 0.094282515, "volume": 130774.0}, {"date": "2009-08-14", "close": 0.09079057, "volume": 213534.0}, {"date": "2009-08-17", "close": 0.087298625, "volume": 290159.0}, {"date": "2009-08-18", "close": 0.080314735, "volume": 346512.0}, {"date": "2009-08-19", "close": 0.08380668, "volume": 210484.0}, {"date": "2009-08-20", "close": 0.087298625, "volume": 184012.0}, {"date": "2009-08-21", "close": 0.09777446, "volume": 232661.0}, {"date": "2009-08-24", "close": 0.101266405, "volume": 4222571.0}, {"date": "2009-08-25", "close": 0.09777446, "volume": 679193.0}, {"date": "2009-08-26", "close": 0.087298625, "volume": 234892.0}, {"date": "2009-08-27", "close": 0.087298625, "volume": 112323.0}, {"date": "2009-08-28", "close": 0.094282515, "volume": 163519.0}, {"date": "2009-08-31", "close": 0.08380668, "volume": 644626.0}, {"date": "2009-09-01", "close": 0.08380668, "volume": 741070.0}, {"date": "2009-09-02", "close": 0.08380668, "volume": 244418.0}, {"date": "2009-09-03", "close": 0.08380668, "volume": 399339.0}, {"date": "2009-09-04", "close": 0.09079057, "volume": 193302.0}, {"date": "2009-09-07", "close": 0.10475835, "volume": 1312867.0}, {"date": "2009-09-08", "close": 0.11872613, "volume": 2211812.0}, {"date": "2009-09-09", "close": 0.11872613, "volume": 1570613.0}, {"date": "2009-09-10", "close": 0.16761336, "volume": 3431850.0}, {"date": "2009-09-11", "close": 0.20253281, "volume": 9373252.0}, {"date": "2009-09-14", "close": 0.19554892, "volume": 1717551.0}, {"date": "2009-09-15", "close": 0.18856503, "volume": 781607.0}, {"date": "2009-09-16", "close": 0.206024755, "volume": 554137.0}, {"date": "2009-09-17", "close": 0.206024755, "volume": 770134.0}, {"date": "2009-09-18", "close": 0.18856503, "volume": 553938.0}, {"date": "2009-09-21", "close": 0.18158114, "volume": 716936.0}, {"date": "2009-09-22", "close": 0.16761336, "volume": 714453.0}, {"date": "2009-09-23", "close": 0.17459725, "volume": 716340.0}, {"date": "2009-09-24", "close": 0.16062947, "volume": 707507.0}, {"date": "2009-09-29", "close": 0.164121415, "volume": 853921.0}, {"date": "2009-09-30", "close": 0.16062947, "volume": 771878.0}, {"date": "2009-10-01", "close": 0.164121415, "volume": 1584564.0}, {"date": "2009-10-02", "close": 0.150153635, "volume": 319501.0}, {"date": "2009-10-05", "close": 0.1396778, "volume": 361260.0}, {"date": "2009-10-06", "close": 0.129201965, "volume": 522336.0}, {"date": "2009-10-07", "close": 0.14666169, "volume": 745666.0}, {"date": "2009-10-08", "close": 0.150153635, "volume": 387612.0}, {"date": "2009-10-09", "close": 0.14666169, "volume": 228026.0}, {"date": "2009-10-12", "close": 0.143169745, "volume": 392760.0}, {"date": "2009-10-13", "close": 0.15364558, "volume": 699689.0}, {"date": "2009-10-14", "close": 0.16062947, "volume": 2228036.0}, {"date": "2009-10-15", "close": 0.17459725, "volume": 1034806.0}, {"date": "2009-10-16", "close": 0.16062947, "volume": 274741.0}, {"date": "2009-10-19", "close": 0.157137525, "volume": 300819.0}, {"date": "2009-10-20", "close": 0.14666169, "volume": 542864.0}, {"date": "2009-10-21", "close": 0.16062947, "volume": 1551409.0}, {"date": "2009-10-22", "close": 0.15364558, "volume": 820932.0}, {"date": "2009-10-23", "close": 0.157137525, "volume": 495873.0}, {"date": "2009-10-26", "close": 0.150153635, "volume": 184245.0}, {"date": "2009-10-27", "close": 0.14666169, "volume": 221049.0}, {"date": "2009-10-28", "close": 0.143169745, "volume": 350293.0}, {"date": "2009-10-29", "close": 0.1396778, "volume": 957498.0}, {"date": "2009-10-30", "close": 0.150153635, "volume": 569317.0}, {"date": "2009-11-02", "close": 0.1396778, "volume": 155279.0}, {"date": "2009-11-04", "close": 0.17459725, "volume": 20887560.0}, {"date": "2009-11-05", "close": 0.17459725, "volume": 4297671.0}, {"date": "2009-11-06", "close": 0.178089195, "volume": 1049918.0}, {"date": "2009-11-09", "close": 0.185073085, "volume": 290669.0}, {"date": "2009-11-10", "close": 0.185073085, "volume": 649352.0}, {"date": "2009-11-11", "close": 0.18158114, "volume": 797777.0}, {"date": "2009-11-12", "close": 0.17459725, "volume": 1756344.0}, {"date": "2009-11-13", "close": 0.17459725, "volume": 348349.0}, {"date": "2009-11-16", "close": 0.20253281, "volume": 3417886.0}, {"date": "2009-11-17", "close": 0.213008645, "volume": 2822698.0}, {"date": "2009-11-18", "close": 0.206024755, "volume": 693019.0}, {"date": "2009-11-19", "close": 0.19554892, "volume": 340902.0}, {"date": "2009-11-20", "close": 0.2095167, "volume": 603261.0}, {"date": "2009-11-23", "close": 0.2095167, "volume": 1078140.0}, {"date": "2009-11-24", "close": 0.21650059, "volume": 2149359.0}, {"date": "2009-11-25", "close": 0.206024755, "volume": 2379486.0}, {"date": "2009-11-26", "close": 0.2095167, "volume": 602717.0}, {"date": "2009-11-27", "close": 0.18856503, "volume": 1566557.0}, {"date": "2009-11-30", "close": 0.20253281, "volume": 925415.0}, {"date": "2009-12-01", "close": 0.206024755, "volume": 605609.0}, {"date": "2009-12-02", "close": 0.2095167, "volume": 1415632.0}, {"date": "2009-12-03", "close": 0.206024755, "volume": 377482.0}, {"date": "2009-12-04", "close": 0.199040865, "volume": 353599.0}, {"date": "2009-12-07", "close": 0.18856503, "volume": 614844.0}, {"date": "2009-12-08", "close": 0.2095167, "volume": 632894.0}, {"date": "2009-12-09", "close": 0.233960315, "volume": 19426242.0}, {"date": "2009-12-10", "close": 0.219992535, "volume": 3507458.0}, {"date": "2009-12-11", "close": 0.226976425, "volume": 976559.0}, {"date": "2009-12-14", "close": 0.240944205, "volume": 1254772.0}, {"date": "2009-12-15", "close": 0.254911985, "volume": 3318901.0}, {"date": "2009-12-16", "close": 0.233960315, "volume": 1841697.0}, {"date": "2009-12-17", "close": 0.22348448, "volume": 1336192.0}, {"date": "2009-12-18", "close": 0.219992535, "volume": 1193593.0}, {"date": "2009-12-21", "close": 0.226976425, "volume": 627760.0}, {"date": "2009-12-22", "close": 0.213008645, "volume": 319942.0}, {"date": "2009-12-23", "close": 0.18158114, "volume": 3797356.0}, {"date": "2009-12-24", "close": 0.17459725, "volume": 744405.0}, {"date": "2009-12-29", "close": 0.18158114, "volume": 507896.0}, {"date": "2009-12-30", "close": 0.18158114, "volume": 214694.0}, {"date": "2009-12-31", "close": 0.18158114, "volume": 31429.0}, {"date": "2010-01-04", "close": 0.178089195, "volume": 686208.0}, {"date": "2010-01-05", "close": 0.199040865, "volume": 1016507.0}, {"date": "2010-01-06", "close": 0.192056975, "volume": 264076.0}, {"date": "2010-01-07", "close": 0.18856503, "volume": 282652.0}, {"date": "2010-01-08", "close": 0.18158114, "volume": 489897.0}, {"date": "2010-01-11", "close": 0.17459725, "volume": 807301.0}, {"date": "2010-01-12", "close": 0.18158114, "volume": 656197.0}, {"date": "2010-01-13", "close": 0.171105305, "volume": 629194.0}, {"date": "2010-01-14", "close": 0.171105305, "volume": 226351.0}, {"date": "2010-01-15", "close": 0.16761336, "volume": 149506.0}, {"date": "2010-01-18", "close": 0.16761336, "volume": 207065.0}, {"date": "2010-01-19", "close": 0.17459725, "volume": 828518.0}, {"date": "2010-01-20", "close": 0.178089195, "volume": 392256.0}, {"date": "2010-01-21", "close": 0.17459725, "volume": 430372.0}, {"date": "2010-01-22", "close": 0.164121415, "volume": 465881.0}, {"date": "2010-01-25", "close": 0.16062947, "volume": 100952.0}, {"date": "2010-01-27", "close": 0.150153635, "volume": 334846.0}, {"date": "2010-01-28", "close": 0.157137525, "volume": 852343.0}, {"date": "2010-01-29", "close": 0.143169745, "volume": 978035.0}, {"date": "2010-02-01", "close": 0.13269391, "volume": 793289.0}, {"date": "2010-02-02", "close": 0.13269391, "volume": 546629.0}, {"date": "2010-02-03", "close": 0.14666169, "volume": 122838.0}, {"date": "2010-02-04", "close": 0.1396778, "volume": 85912.0}, {"date": "2010-02-05", "close": 0.122218075, "volume": 435620.0}, {"date": "2010-02-08", "close": 0.122218075, "volume": 171824.0}, {"date": "2010-02-09", "close": 0.11872613, "volume": 497216.0}, {"date": "2010-02-10", "close": 0.1396778, "volume": 8549562.0}, {"date": "2010-02-11", "close": 0.136185855, "volume": 546713.0}, {"date": "2010-02-12", "close": 0.1396778, "volume": 298922.0}, {"date": "2010-02-15", "close": 0.143169745, "volume": 512525.0}, {"date": "2010-02-16", "close": 0.143169745, "volume": 153456.0}, {"date": "2010-02-17", "close": 0.15364558, "volume": 319633.0}, {"date": "2010-02-18", "close": 0.143169745, "volume": 398441.0}, {"date": "2010-02-19", "close": 0.136185855, "volume": 196166.0}, {"date": "2010-02-22", "close": 0.15364558, "volume": 399245.0}, {"date": "2010-02-23", "close": 0.15364558, "volume": 381098.0}, {"date": "2010-02-24", "close": 0.15364558, "volume": 763805.0}, {"date": "2010-02-25", "close": 0.16062947, "volume": 302124.0}, {"date": "2010-02-26", "close": 0.15364558, "volume": 81148.0}, {"date": "2010-03-01", "close": 0.157137525, "volume": 122333.0}, {"date": "2010-03-02", "close": 0.1396778, "volume": 401603.0}, {"date": "2010-03-03", "close": 0.14666169, "volume": 72480.0}, {"date": "2010-03-04", "close": 0.14666169, "volume": 150117.0}, {"date": "2010-03-05", "close": 0.14666169, "volume": 85969.0}, {"date": "2010-03-08", "close": 0.14666169, "volume": 82275.0}, {"date": "2010-03-09", "close": 0.14666169, "volume": 143187.0}, {"date": "2010-03-10", "close": 0.1396778, "volume": 25411.0}, {"date": "2010-03-11", "close": 0.1396778, "volume": 221140.0}, {"date": "2010-03-12", "close": 0.143169745, "volume": 415241.0}, {"date": "2010-03-15", "close": 0.14666169, "volume": 157792.0}, {"date": "2010-03-16", "close": 0.14666169, "volume": 85912.0}, {"date": "2010-03-17", "close": 0.14666169, "volume": 71593.0}, {"date": "2010-03-18", "close": 0.14666169, "volume": 250726.0}, {"date": "2010-03-19", "close": 0.143169745, "volume": 260600.0}, {"date": "2010-03-22", "close": 0.1396778, "volume": 417161.0}, {"date": "2010-03-23", "close": 0.1396778, "volume": 93779.0}, {"date": "2010-03-24", "close": 0.143169745, "volume": 639235.0}, {"date": "2010-03-25", "close": 0.1396778, "volume": 377088.0}, {"date": "2010-03-26", "close": 0.136185855, "volume": 59591.0}, {"date": "2010-03-29", "close": 0.1396778, "volume": 42956.0}, {"date": "2010-03-30", "close": 0.136185855, "volume": 403338.0}, {"date": "2010-03-31", "close": 0.136185855, "volume": 213828.0}, {"date": "2010-04-01", "close": 0.13269391, "volume": 44816.0}, {"date": "2010-04-06", "close": 0.13269391, "volume": 193732.0}, {"date": "2010-04-07", "close": 0.13269391, "volume": 138891.0}, {"date": "2010-04-08", "close": 0.1396778, "volume": 992443.0}, {"date": "2010-04-09", "close": 0.1396778, "volume": 97367.0}, {"date": "2010-04-12", "close": 0.150153635, "volume": 383902.0}, {"date": "2010-04-13", "close": 0.14666169, "volume": 113060.0}, {"date": "2010-04-14", "close": 0.143169745, "volume": 142833.0}, {"date": "2010-04-15", "close": 0.14666169, "volume": 397678.0}, {"date": "2010-04-16", "close": 0.143169745, "volume": 34255.0}, {"date": "2010-04-19", "close": 0.1396778, "volume": 458770.0}, {"date": "2010-04-20", "close": 0.1396778, "volume": 98512.0}, {"date": "2010-04-21", "close": 0.143169745, "volume": 110935.0}, {"date": "2010-04-22", "close": 0.1396778, "volume": 138175.0}, {"date": "2010-04-23", "close": 0.13269391, "volume": 845931.0}, {"date": "2010-04-27", "close": 0.129201965, "volume": 451890.0}, {"date": "2010-04-28", "close": 0.129201965, "volume": 184790.0}, {"date": "2010-04-29", "close": 0.122218075, "volume": 569883.0}, {"date": "2010-04-30", "close": 0.122218075, "volume": 100231.0}, {"date": "2010-05-03", "close": 0.11872613, "volume": 152408.0}, {"date": "2010-05-04", "close": 0.108250295, "volume": 60138.0}, {"date": "2010-05-05", "close": 0.11174224, "volume": 721496.0}, {"date": "2010-05-06", "close": 0.11872613, "volume": 394343.0}, {"date": "2010-05-07", "close": 0.122218075, "volume": 323602.0}, {"date": "2010-05-10", "close": 0.11872613, "volume": 221223.0}, {"date": "2010-05-11", "close": 0.10475835, "volume": 541246.0}, {"date": "2010-05-12", "close": 0.115234185, "volume": 651671.0}, {"date": "2010-05-13", "close": 0.122218075, "volume": 99108.0}, {"date": "2010-05-14", "close": 0.11872613, "volume": 104627.0}, {"date": "2010-05-17", "close": 0.11174224, "volume": 268887.0}, {"date": "2010-05-18", "close": 0.11174224, "volume": 309339.0}, {"date": "2010-05-19", "close": 0.10475835, "volume": 188434.0}, {"date": "2010-05-20", "close": 0.101266405, "volume": 471800.0}, {"date": "2010-05-21", "close": 0.11174224, "volume": 337236.0}, {"date": "2010-05-24", "close": 0.11174224, "volume": 71593.0}, {"date": "2010-05-25", "close": 0.101266405, "volume": 66510.0}, {"date": "2010-05-26", "close": 0.09777446, "volume": 81954.0}, {"date": "2010-05-27", "close": 0.09777446, "volume": 58192.0}, {"date": "2010-05-28", "close": 0.11174224, "volume": 78753.0}, {"date": "2010-06-01", "close": 0.11174224, "volume": 7159.0}, {"date": "2010-06-02", "close": 0.101266405, "volume": 102533.0}, {"date": "2010-06-03", "close": 0.101266405, "volume": 114133.0}, {"date": "2010-06-04", "close": 0.094282515, "volume": 25138.0}, {"date": "2010-06-07", "close": 0.094282515, "volume": 54259.0}, {"date": "2010-06-08", "close": 0.094282515, "volume": 212970.0}, {"date": "2010-06-09", "close": 0.094282515, "volume": 57011.0}, {"date": "2010-06-10", "close": 0.09079057, "volume": 112913.0}, {"date": "2010-06-11", "close": 0.09079057, "volume": 169165.0}, {"date": "2010-06-15", "close": 0.09079057, "volume": 28637.0}, {"date": "2010-06-16", "close": 0.09079057, "volume": 133164.0}, {"date": "2010-06-17", "close": 0.087298625, "volume": 287838.0}, {"date": "2010-06-18", "close": 0.09079057, "volume": 569597.0}, {"date": "2010-06-21", "close": 0.09079057, "volume": 436357.0}, {"date": "2010-06-22", "close": 0.09079057, "volume": 325354.0}, {"date": "2010-06-23", "close": 0.09777446, "volume": 346512.0}, {"date": "2010-06-24", "close": 0.094282515, "volume": 449086.0}, {"date": "2010-06-25", "close": 0.09777446, "volume": 27970.0}, {"date": "2010-06-28", "close": 0.094282515, "volume": 142343.0}, {"date": "2010-06-29", "close": 0.09079057, "volume": 291959.0}, {"date": "2010-06-30", "close": 0.094282515, "volume": 389061.0}, {"date": "2010-07-01", "close": 0.101266405, "volume": 78753.0}, {"date": "2010-07-02", "close": 0.094282515, "volume": 96651.0}, {"date": "2010-07-05", "close": 0.101266405, "volume": 16369.0}, {"date": "2010-07-06", "close": 0.101266405, "volume": 100185.0}, {"date": "2010-07-07", "close": 0.10475835, "volume": 28637.0}, {"date": "2010-07-08", "close": 0.10475835, "volume": 33869.0}, {"date": "2010-07-09", "close": 0.10475835, "volume": 694304.0}, {"date": "2010-07-12", "close": 0.101266405, "volume": 100231.0}, {"date": "2010-07-14", "close": 0.09777446, "volume": 35797.0}, {"date": "2010-07-15", "close": 0.11174224, "volume": 573623.0}, {"date": "2010-07-16", "close": 0.11174224, "volume": 426467.0}, {"date": "2010-07-19", "close": 0.11174224, "volume": 241842.0}, {"date": "2010-07-20", "close": 0.11174224, "volume": 600303.0}, {"date": "2010-07-21", "close": 0.11872613, "volume": 351523.0}, {"date": "2010-07-22", "close": 0.11872613, "volume": 96372.0}, {"date": "2010-07-23", "close": 0.115234185, "volume": 209239.0}, {"date": "2010-07-26", "close": 0.122218075, "volume": 214780.0}, {"date": "2010-07-27", "close": 0.115234185, "volume": 229099.0}, {"date": "2010-07-28", "close": 0.13269391, "volume": 110454.0}, {"date": "2010-07-29", "close": 0.129201965, "volume": 21478.0}, {"date": "2010-07-30", "close": 0.12571002, "volume": 14851.0}, {"date": "2010-08-02", "close": 0.115234185, "volume": 62286.0}, {"date": "2010-08-04", "close": 0.115234185, "volume": 115476.0}, {"date": "2010-08-05", "close": 0.122218075, "volume": 85912.0}, {"date": "2010-08-06", "close": 0.122218075, "volume": 127758.0}, {"date": "2010-08-09", "close": 0.122218075, "volume": 131656.0}, {"date": "2010-08-10", "close": 0.11872613, "volume": 368554.0}, {"date": "2010-08-11", "close": 0.115234185, "volume": 7159.0}, {"date": "2010-08-12", "close": 0.10475835, "volume": 262826.0}, {"date": "2010-08-13", "close": 0.115234185, "volume": 37072.0}, {"date": "2010-08-16", "close": 0.11174224, "volume": 148198.0}, {"date": "2010-08-17", "close": 0.11872613, "volume": 90924.0}, {"date": "2010-08-18", "close": 0.115234185, "volume": 63002.0}, {"date": "2010-08-19", "close": 0.115234185, "volume": 10739.0}, {"date": "2010-08-20", "close": 0.11174224, "volume": 92355.0}, {"date": "2010-08-23", "close": 0.11872613, "volume": 141755.0}, {"date": "2010-08-24", "close": 0.11174224, "volume": 68801.0}, {"date": "2010-08-25", "close": 0.10475835, "volume": 53437.0}, {"date": "2010-08-26", "close": 0.108250295, "volume": 5556.0}, {"date": "2010-08-27", "close": 0.108250295, "volume": 716.0}, {"date": "2010-08-30", "close": 0.11174224, "volume": 133436.0}, {"date": "2010-08-31", "close": 0.11174224, "volume": 429859.0}, {"date": "2010-09-01", "close": 0.11174224, "volume": 29945.0}, {"date": "2010-09-02", "close": 0.11174224, "volume": 94560.0}, {"date": "2010-09-03", "close": 0.11174224, "volume": 21478.0}, {"date": "2010-09-06", "close": 0.12571002, "volume": 354033.0}, {"date": "2010-09-07", "close": 0.12571002, "volume": 39424.0}, {"date": "2010-09-08", "close": 0.13269391, "volume": 114549.0}, {"date": "2010-09-09", "close": 0.12571002, "volume": 11025.0}, {"date": "2010-09-10", "close": 0.12571002, "volume": 2864.0}, {"date": "2010-09-13", "close": 0.12571002, "volume": 84910.0}, {"date": "2010-09-15", "close": 0.11872613, "volume": 125579.0}, {"date": "2010-09-16", "close": 0.115234185, "volume": 100390.0}, {"date": "2010-09-17", "close": 0.129201965, "volume": 430489.0}, {"date": "2010-09-20", "close": 0.143169745, "volume": 1171489.0}, {"date": "2010-09-21", "close": 0.136185855, "volume": 363379.0}, {"date": "2010-09-22", "close": 0.11872613, "volume": 338740.0}, {"date": "2010-09-23", "close": 0.12571002, "volume": 211200.0}, {"date": "2010-09-24", "close": 0.11872613, "volume": 209516.0}, {"date": "2010-09-27", "close": 0.11872613, "volume": 21478.0}, {"date": "2010-09-29", "close": 0.13269391, "volume": 387034.0}, {"date": "2010-09-30", "close": 0.122218075, "volume": 22439.0}, {"date": "2010-10-04", "close": 0.129201965, "volume": 178359.0}, {"date": "2010-10-06", "close": 0.1396778, "volume": 864680.0}, {"date": "2010-10-07", "close": 0.1396778, "volume": 42950.0}, {"date": "2010-10-08", "close": 0.14666169, "volume": 555918.0}, {"date": "2010-10-11", "close": 0.157137525, "volume": 393763.0}, {"date": "2010-10-12", "close": 0.1396778, "volume": 761845.0}, {"date": "2010-10-13", "close": 0.136185855, "volume": 63069.0}, {"date": "2010-10-14", "close": 0.157137525, "volume": 2380298.0}, {"date": "2010-10-15", "close": 0.15364558, "volume": 739449.0}, {"date": "2010-10-18", "close": 0.16761336, "volume": 672148.0}, {"date": "2010-10-19", "close": 0.16761336, "volume": 106189.0}, {"date": "2010-10-20", "close": 0.16062947, "volume": 275368.0}, {"date": "2010-10-21", "close": 0.16062947, "volume": 272410.0}, {"date": "2010-10-22", "close": 0.16761336, "volume": 378283.0}, {"date": "2010-10-25", "close": 0.18158114, "volume": 1262770.0}, {"date": "2010-10-26", "close": 0.18158114, "volume": 628101.0}, {"date": "2010-10-27", "close": 0.178089195, "volume": 776990.0}, {"date": "2010-10-28", "close": 0.171105305, "volume": 366362.0}, {"date": "2010-10-29", "close": 0.171105305, "volume": 174865.0}, {"date": "2010-11-01", "close": 0.16761336, "volume": 85415.0}, {"date": "2010-11-02", "close": 0.16761336, "volume": 67563.0}, {"date": "2010-11-03", "close": 0.16761336, "volume": 1432.0}, {"date": "2010-11-04", "close": 0.164121415, "volume": 118632.0}, {"date": "2010-11-05", "close": 0.164121415, "volume": 428419.0}, {"date": "2010-11-08", "close": 0.15364558, "volume": 246317.0}, {"date": "2010-11-09", "close": 0.15364558, "volume": 4963.0}, {"date": "2010-11-10", "close": 0.15364558, "volume": 73312.0}, {"date": "2010-11-11", "close": 0.15364558, "volume": 39684.0}, {"date": "2010-11-12", "close": 0.15364558, "volume": 329997.0}, {"date": "2010-11-15", "close": 0.14666169, "volume": 45512.0}, {"date": "2010-11-16", "close": 0.171105305, "volume": 1120517.0}, {"date": "2010-11-17", "close": 0.16761336, "volume": 64434.0}, {"date": "2010-11-18", "close": 0.16062947, "volume": 342570.0}, {"date": "2010-11-19", "close": 0.15364558, "volume": 270547.0}, {"date": "2010-11-22", "close": 0.16062947, "volume": 321520.0}, {"date": "2010-11-23", "close": 0.14666169, "volume": 73158.0}, {"date": "2010-11-24", "close": 0.150153635, "volume": 14319.0}, {"date": "2010-11-29", "close": 0.129201965, "volume": 953752.0}, {"date": "2010-11-30", "close": 0.129201965, "volume": 492254.0}, {"date": "2010-12-01", "close": 0.12571002, "volume": 475665.0}, {"date": "2010-12-02", "close": 0.129201965, "volume": 1040705.0}, {"date": "2010-12-03", "close": 0.129201965, "volume": 154244.0}, {"date": "2010-12-06", "close": 0.129201965, "volume": 97367.0}, {"date": "2010-12-07", "close": 0.129201965, "volume": 783847.0}, {"date": "2010-12-08", "close": 0.12571002, "volume": 619282.0}, {"date": "2010-12-09", "close": 0.143169745, "volume": 2346456.0}, {"date": "2010-12-10", "close": 0.13269391, "volume": 567689.0}, {"date": "2010-12-13", "close": 0.13269391, "volume": 274055.0}, {"date": "2010-12-14", "close": 0.136185855, "volume": 943050.0}, {"date": "2010-12-15", "close": 0.136185855, "volume": 269191.0}, {"date": "2010-12-16", "close": 0.13269391, "volume": 15491.0}, {"date": "2010-12-17", "close": 0.1396778, "volume": 561292.0}, {"date": "2010-12-20", "close": 0.13269391, "volume": 274918.0}, {"date": "2010-12-21", "close": 0.1396778, "volume": 28637.0}, {"date": "2010-12-22", "close": 0.136185855, "volume": 267186.0}, {"date": "2010-12-23", "close": 0.136185855, "volume": 286373.0}, {"date": "2010-12-24", "close": 0.136185855, "volume": 66344.0}, {"date": "2010-12-29", "close": 0.136185855, "volume": 652042.0}, {"date": "2010-12-30", "close": 0.13269391, "volume": 72948.0}, {"date": "2010-12-31", "close": 0.13269391, "volume": 187361.0}, {"date": "2011-01-04", "close": 0.13269391, "volume": 499346.0}, {"date": "2011-01-05", "close": 0.129201965, "volume": 363694.0}, {"date": "2011-01-06", "close": 0.129201965, "volume": 147926.0}, {"date": "2011-01-07", "close": 0.13269391, "volume": 100231.0}, {"date": "2011-01-10", "close": 0.129201965, "volume": 117127.0}, {"date": "2011-01-11", "close": 0.12571002, "volume": 289810.0}, {"date": "2011-01-12", "close": 0.12571002, "volume": 118951.0}, {"date": "2011-01-13", "close": 0.129201965, "volume": 194910.0}, {"date": "2011-01-14", "close": 0.12571002, "volume": 240515.0}, {"date": "2011-01-17", "close": 0.122218075, "volume": 403543.0}, {"date": "2011-01-18", "close": 0.13269391, "volume": 776264.0}, {"date": "2011-01-19", "close": 0.13269391, "volume": 85626.0}, {"date": "2011-01-20", "close": 0.13269391, "volume": 381183.0}, {"date": "2011-01-24", "close": 0.13269391, "volume": 148914.0}, {"date": "2011-01-25", "close": 0.12571002, "volume": 170469.0}, {"date": "2011-01-27", "close": 0.13269391, "volume": 99515.0}, {"date": "2011-01-28", "close": 0.11872613, "volume": 758889.0}, {"date": "2011-01-31", "close": 0.122218075, "volume": 489459.0}, {"date": "2011-02-01", "close": 0.12571002, "volume": 168110.0}, {"date": "2011-02-02", "close": 0.12571002, "volume": 250863.0}, {"date": "2011-02-03", "close": 0.11872613, "volume": 217568.0}, {"date": "2011-02-04", "close": 0.122218075, "volume": 263463.0}, {"date": "2011-02-07", "close": 0.12571002, "volume": 109538.0}, {"date": "2011-02-08", "close": 0.12571002, "volume": 322328.0}, {"date": "2011-02-09", "close": 0.129201965, "volume": 213921.0}, {"date": "2011-02-11", "close": 0.122218075, "volume": 115772.0}, {"date": "2011-02-14", "close": 0.11872613, "volume": 314763.0}, {"date": "2011-02-15", "close": 0.122218075, "volume": 13955.0}, {"date": "2011-02-16", "close": 0.122218075, "volume": 125732.0}, {"date": "2011-02-17", "close": 0.115234185, "volume": 416895.0}, {"date": "2011-02-18", "close": 0.129201965, "volume": 438151.0}, {"date": "2011-02-21", "close": 0.11872613, "volume": 1308688.0}, {"date": "2011-02-22", "close": 0.11872613, "volume": 569502.0}, {"date": "2011-02-23", "close": 0.122218075, "volume": 483541.0}, {"date": "2011-02-25", "close": 0.11872613, "volume": 223371.0}, {"date": "2011-02-28", "close": 0.1396778, "volume": 1531241.0}, {"date": "2011-03-01", "close": 0.13269391, "volume": 929240.0}, {"date": "2011-03-02", "close": 0.12571002, "volume": 104970.0}, {"date": "2011-03-03", "close": 0.13269391, "volume": 295052.0}, {"date": "2011-03-04", "close": 0.122218075, "volume": 272055.0}, {"date": "2011-03-07", "close": 0.122218075, "volume": 7536.0}, {"date": "2011-03-08", "close": 0.13269391, "volume": 349711.0}, {"date": "2011-03-10", "close": 0.122218075, "volume": 375188.0}, {"date": "2011-03-11", "close": 0.11872613, "volume": 102378.0}, {"date": "2011-03-14", "close": 0.11872613, "volume": 198301.0}, {"date": "2011-03-15", "close": 0.10475835, "volume": 565113.0}, {"date": "2011-03-16", "close": 0.11174224, "volume": 74222.0}, {"date": "2011-03-17", "close": 0.115234185, "volume": 479635.0}, {"date": "2011-03-18", "close": 0.115234185, "volume": 25187.0}, {"date": "2011-03-21", "close": 0.115234185, "volume": 113484.0}, {"date": "2011-03-22", "close": 0.108250295, "volume": 270465.0}, {"date": "2011-03-23", "close": 0.108250295, "volume": 143187.0}, {"date": "2011-03-24", "close": 0.115234185, "volume": 9301.0}, {"date": "2011-03-25", "close": 0.11872613, "volume": 222462.0}, {"date": "2011-03-28", "close": 0.11174224, "volume": 386604.0}, {"date": "2011-03-29", "close": 0.115234185, "volume": 147482.0}, {"date": "2011-03-30", "close": 0.11174224, "volume": 207814.0}, {"date": "2011-03-31", "close": 0.115234185, "volume": 6660.0}, {"date": "2011-04-01", "close": 0.11872613, "volume": 256830.0}, {"date": "2011-04-04", "close": 0.115234185, "volume": 102875.0}, {"date": "2011-04-05", "close": 0.11174224, "volume": 320803.0}, {"date": "2011-04-06", "close": 0.115234185, "volume": 135661.0}, {"date": "2011-04-07", "close": 0.11174224, "volume": 176834.0}, {"date": "2011-04-08", "close": 0.11174224, "volume": 101390.0}, {"date": "2011-04-11", "close": 0.115234185, "volume": 108809.0}, {"date": "2011-04-12", "close": 0.115234185, "volume": 409389.0}, {"date": "2011-04-13", "close": 0.108250295, "volume": 333750.0}, {"date": "2011-04-14", "close": 0.10475835, "volume": 672977.0}, {"date": "2011-04-15", "close": 0.108250295, "volume": 132071.0}, {"date": "2011-04-18", "close": 0.10475835, "volume": 199745.0}, {"date": "2011-04-19", "close": 0.108250295, "volume": 218832.0}, {"date": "2011-04-20", "close": 0.10475835, "volume": 245093.0}, {"date": "2011-04-21", "close": 0.10475835, "volume": 154133.0}, {"date": "2011-04-27", "close": 0.10475835, "volume": 275063.0}, {"date": "2011-04-28", "close": 0.10475835, "volume": 52263.0}, {"date": "2011-04-29", "close": 0.101266405, "volume": 382308.0}, {"date": "2011-05-02", "close": 0.101266405, "volume": 599375.0}, {"date": "2011-05-03", "close": 0.09777446, "volume": 1236665.0}, {"date": "2011-05-04", "close": 0.09777446, "volume": 200461.0}, {"date": "2011-05-05", "close": 0.09777446, "volume": 42956.0}, {"date": "2011-05-09", "close": 0.09777446, "volume": 236258.0}, {"date": "2011-05-10", "close": 0.09777446, "volume": 140070.0}, {"date": "2011-05-12", "close": 0.09777446, "volume": 98089.0}, {"date": "2011-05-13", "close": 0.09777446, "volume": 200461.0}, {"date": "2011-05-16", "close": 0.087298625, "volume": 164699.0}, {"date": "2011-05-17", "close": 0.09777446, "volume": 67155.0}, {"date": "2011-05-18", "close": 0.09079057, "volume": 69446.0}, {"date": "2011-05-19", "close": 0.09777446, "volume": 14319.0}, {"date": "2011-05-20", "close": 0.09079057, "volume": 164408.0}, {"date": "2011-05-23", "close": 0.087298625, "volume": 202664.0}, {"date": "2011-05-24", "close": 0.09079057, "volume": 210734.0}, {"date": "2011-05-25", "close": 0.09079057, "volume": 136027.0}, {"date": "2011-05-26", "close": 0.094282515, "volume": 200461.0}, {"date": "2011-05-27", "close": 0.09079057, "volume": 65910.0}, {"date": "2011-05-30", "close": 0.087298625, "volume": 107390.0}, {"date": "2011-05-31", "close": 0.08380668, "volume": 240241.0}, {"date": "2011-06-01", "close": 0.08380668, "volume": 204375.0}, {"date": "2011-06-02", "close": 0.08380668, "volume": 158174.0}, {"date": "2011-06-03", "close": 0.080314735, "volume": 216328.0}, {"date": "2011-06-06", "close": 0.080314735, "volume": 14319.0}, {"date": "2011-06-07", "close": 0.080314735, "volume": 1114972.0}, {"date": "2011-06-09", "close": 0.087298625, "volume": 199446.0}, {"date": "2011-06-10", "close": 0.080314735, "volume": 78783.0}, {"date": "2011-06-14", "close": 0.080314735, "volume": 125897.0}, {"date": "2011-06-15", "close": 0.08380668, "volume": 143187.0}, {"date": "2011-06-16", "close": 0.066346955, "volume": 688818.0}, {"date": "2011-06-17", "close": 0.07682279, "volume": 526914.0}, {"date": "2011-06-20", "close": 0.073330845, "volume": 171150.0}, {"date": "2011-06-21", "close": 0.073330845, "volume": 106088.0}, {"date": "2011-06-22", "close": 0.0698389, "volume": 69119.0}, {"date": "2011-06-23", "close": 0.0698389, "volume": 146268.0}, {"date": "2011-06-24", "close": 0.068442122, "volume": 475241.0}, {"date": "2011-06-27", "close": 0.067045344, "volume": 1024398.0}, {"date": "2011-06-28", "close": 0.065648566, "volume": 270961.0}, {"date": "2011-06-29", "close": 0.0698389, "volume": 549668.0}, {"date": "2011-06-30", "close": 0.067743733, "volume": 675392.0}, {"date": "2011-07-01", "close": 0.0698389, "volume": 120993.0}, {"date": "2011-07-04", "close": 0.073330845, "volume": 143187.0}, {"date": "2011-07-05", "close": 0.08380668, "volume": 372285.0}, {"date": "2011-07-06", "close": 0.08380668, "volume": 88776.0}, {"date": "2011-07-07", "close": 0.087298625, "volume": 39376.0}, {"date": "2011-07-11", "close": 0.080314735, "volume": 93499.0}, {"date": "2011-07-13", "close": 0.08380668, "volume": 12593.0}, {"date": "2011-07-14", "close": 0.073330845, "volume": 323121.0}, {"date": "2011-07-15", "close": 0.07682279, "volume": 7159.0}, {"date": "2011-07-18", "close": 0.073330845, "volume": 25775.0}, {"date": "2011-07-19", "close": 0.07682279, "volume": 44388.0}, {"date": "2011-07-20", "close": 0.0698389, "volume": 127121.0}, {"date": "2011-07-21", "close": 0.07682279, "volume": 285554.0}, {"date": "2011-07-22", "close": 0.07682279, "volume": 72052.0}, {"date": "2011-07-25", "close": 0.080314735, "volume": 285441.0}, {"date": "2011-07-26", "close": 0.087298625, "volume": 506497.0}, {"date": "2011-07-27", "close": 0.09079057, "volume": 164804.0}, {"date": "2011-07-28", "close": 0.09079057, "volume": 333419.0}, {"date": "2011-07-29", "close": 0.087298625, "volume": 200460.0}, {"date": "2011-08-01", "close": 0.087298625, "volume": 42956.0}, {"date": "2011-08-02", "close": 0.087298625, "volume": 617251.0}, {"date": "2011-08-03", "close": 0.087298625, "volume": 629429.0}, {"date": "2011-08-04", "close": 0.07682279, "volume": 53549.0}, {"date": "2011-08-05", "close": 0.0698389, "volume": 519415.0}, {"date": "2011-08-08", "close": 0.067045344, "volume": 310715.0}, {"date": "2011-08-09", "close": 0.060759843, "volume": 247374.0}, {"date": "2011-08-10", "close": 0.0698389, "volume": 85912.0}, {"date": "2011-08-11", "close": 0.066346955, "volume": 132224.0}, {"date": "2011-08-12", "close": 0.068442122, "volume": 573.0}, {"date": "2011-08-15", "close": 0.073330845, "volume": 286.0}, {"date": "2011-08-16", "close": 0.0698389, "volume": 38088.0}, {"date": "2011-08-17", "close": 0.069140511, "volume": 28351.0}, {"date": "2011-08-18", "close": 0.0698389, "volume": 47252.0}, {"date": "2011-08-19", "close": 0.065648566, "volume": 63718.0}, {"date": "2011-08-22", "close": 0.068442122, "volume": 57561.0}, {"date": "2011-08-25", "close": 0.063553399, "volume": 711546.0}, {"date": "2011-08-26", "close": 0.064251788, "volume": 264895.0}, {"date": "2011-08-29", "close": 0.063553399, "volume": 262906.0}, {"date": "2011-08-30", "close": 0.06285501, "volume": 99190.0}, {"date": "2011-08-31", "close": 0.064251788, "volume": 25058.0}, {"date": "2011-09-01", "close": 0.066346955, "volume": 49192.0}, {"date": "2011-09-02", "close": 0.067743733, "volume": 137300.0}, {"date": "2011-09-05", "close": 0.0698389, "volume": 529526.0}, {"date": "2011-09-06", "close": 0.067045344, "volume": 22910.0}, {"date": "2011-09-07", "close": 0.067045344, "volume": 118845.0}, {"date": "2011-09-08", "close": 0.0698389, "volume": 7159.0}, {"date": "2011-09-14", "close": 0.064950177, "volume": 85912.0}, {"date": "2011-09-15", "close": 0.06285501, "volume": 230884.0}, {"date": "2011-09-16", "close": 0.061458232, "volume": 658659.0}, {"date": "2011-09-19", "close": 0.060061454, "volume": 116054.0}, {"date": "2011-09-20", "close": 0.057267898, "volume": 588497.0}, {"date": "2011-09-22", "close": 0.057267898, "volume": 286373.0}, {"date": "2011-09-23", "close": 0.054474342, "volume": 599329.0}, {"date": "2011-09-26", "close": 0.054474342, "volume": 286373.0}, {"date": "2011-09-27", "close": 0.052379175, "volume": 652737.0}, {"date": "2011-09-28", "close": 0.05587112, "volume": 147116.0}, {"date": "2011-09-29", "close": 0.052379175, "volume": 10023.0}, {"date": "2011-09-30", "close": 0.053775953, "volume": 292960.0}, {"date": "2011-10-03", "close": 0.054474342, "volume": 28637.0}, {"date": "2011-10-04", "close": 0.05587112, "volume": 257736.0}, {"date": "2011-10-05", "close": 0.054474342, "volume": 28637.0}, {"date": "2011-10-06", "close": 0.05587112, "volume": 256220.0}, {"date": "2011-10-07", "close": 0.05587112, "volume": 105958.0}, {"date": "2011-10-10", "close": 0.05587112, "volume": 378702.0}, {"date": "2011-10-11", "close": 0.059363065, "volume": 47968.0}, {"date": "2011-10-12", "close": 0.059363065, "volume": 37944.0}, {"date": "2011-10-13", "close": 0.06285501, "volume": 372285.0}, {"date": "2011-10-14", "close": 0.064950177, "volume": 976533.0}, {"date": "2011-10-17", "close": 0.065648566, "volume": 595521.0}, {"date": "2011-10-18", "close": 0.064950177, "volume": 136027.0}, {"date": "2011-10-19", "close": 0.060759843, "volume": 432641.0}, {"date": "2011-10-20", "close": 0.060759843, "volume": 278140.0}, {"date": "2011-10-21", "close": 0.063553399, "volume": 14319.0}, {"date": "2011-10-24", "close": 0.060061454, "volume": 71593.0}, {"date": "2011-10-25", "close": 0.06285501, "volume": 28637.0}, {"date": "2011-10-26", "close": 0.059363065, "volume": 72271.0}, {"date": "2011-10-27", "close": 0.061458232, "volume": 287201.0}, {"date": "2011-10-28", "close": 0.060061454, "volume": 107390.0}, {"date": "2011-10-31", "close": 0.061458232, "volume": 35797.0}, {"date": "2011-11-01", "close": 0.057267898, "volume": 37144.0}, {"date": "2011-11-03", "close": 0.059363065, "volume": 180299.0}, {"date": "2011-11-04", "close": 0.057267898, "volume": 37944.0}, {"date": "2011-11-07", "close": 0.057267898, "volume": 42329.0}, {"date": "2011-11-08", "close": 0.059363065, "volume": 2098.0}, {"date": "2011-11-09", "close": 0.059363065, "volume": 57275.0}, {"date": "2011-11-14", "close": 0.056569509, "volume": 15232.0}, {"date": "2011-11-15", "close": 0.057267898, "volume": 1790.0}, {"date": "2011-11-16", "close": 0.06285501, "volume": 1186352.0}, {"date": "2011-11-17", "close": 0.064251788, "volume": 172378.0}, {"date": "2011-11-18", "close": 0.064251788, "volume": 463925.0}, {"date": "2011-11-21", "close": 0.059363065, "volume": 214780.0}, {"date": "2011-11-23", "close": 0.056569509, "volume": 7159.0}, {"date": "2011-11-24", "close": 0.056569509, "volume": 312147.0}, {"date": "2011-11-25", "close": 0.053775953, "volume": 365126.0}, {"date": "2011-11-28", "close": 0.054474342, "volume": 10023.0}, {"date": "2011-11-29", "close": 0.052379175, "volume": 11333.0}, {"date": "2011-11-30", "close": 0.052379175, "volume": 279297.0}, {"date": "2011-12-01", "close": 0.052379175, "volume": 41481.0}, {"date": "2011-12-02", "close": 0.052379175, "volume": 3353.0}, {"date": "2011-12-05", "close": 0.052379175, "volume": 7875.0}, {"date": "2011-12-06", "close": 0.054474342, "volume": 14319.0}, {"date": "2011-12-08", "close": 0.056569509, "volume": 993346.0}, {"date": "2011-12-14", "close": 0.052379175, "volume": 105320.0}, {"date": "2011-12-16", "close": 0.052379175, "volume": 31501.0}, {"date": "2011-12-19", "close": 0.051680786, "volume": 263463.0}, {"date": "2011-12-20", "close": 0.051680786, "volume": 18604.0}, {"date": "2011-12-21", "close": 0.046792063, "volume": 71593.0}, {"date": "2011-12-23", "close": 0.04888723, "volume": 32289.0}, {"date": "2011-12-29", "close": 0.052379175, "volume": 28637.0}, {"date": "2011-12-30", "close": 0.051680786, "volume": 10.0}, {"date": "2012-01-03", "close": 0.051680786, "volume": 7159.0}, {"date": "2012-01-05", "close": 0.04888723, "volume": 42956.0}, {"date": "2012-01-09", "close": 0.046792063, "volume": 24485.0}, {"date": "2012-01-10", "close": 0.04888723, "volume": 57275.0}, {"date": "2012-01-11", "close": 0.047490452, "volume": 20046.0}, {"date": "2012-01-12", "close": 0.047490452, "volume": 18291.0}, {"date": "2012-01-13", "close": 0.049585619, "volume": 85912.0}, {"date": "2012-01-16", "close": 0.04888723, "volume": 124572.0}, {"date": "2012-01-18", "close": 0.046792063, "volume": 95130.0}, {"date": "2012-01-19", "close": 0.045395285, "volume": 506264.0}, {"date": "2012-01-20", "close": 0.046093674, "volume": 22028.0}, {"date": "2012-01-23", "close": 0.045395285, "volume": 284170.0}, {"date": "2012-01-24", "close": 0.045395285, "volume": 231962.0}, {"date": "2012-01-25", "close": 0.043300118, "volume": 11455.0}, {"date": "2012-01-27", "close": 0.043300118, "volume": 38388.0}, {"date": "2012-01-30", "close": 0.04190334, "volume": 831761.0}, {"date": "2012-01-31", "close": 0.042601729, "volume": 56487.0}, {"date": "2012-02-01", "close": 0.042601729, "volume": 80100.0}, {"date": "2012-02-02", "close": 0.042601729, "volume": 175802.0}, {"date": "2012-02-03", "close": 0.04190334, "volume": 838828.0}, {"date": "2012-02-06", "close": 0.040506562, "volume": 794768.0}, {"date": "2012-02-07", "close": 0.041204951, "volume": 951358.0}, {"date": "2012-02-08", "close": 0.04190334, "volume": 900644.0}, {"date": "2012-02-09", "close": 0.040506562, "volume": 430992.0}, {"date": "2012-02-10", "close": 0.04190334, "volume": 1782548.0}, {"date": "2012-02-13", "close": 0.046792063, "volume": 2715399.0}, {"date": "2012-02-14", "close": 0.051680786, "volume": 259168.0}, {"date": "2012-02-15", "close": 0.04888723, "volume": 245382.0}, {"date": "2012-02-17", "close": 0.047490452, "volume": 144619.0}, {"date": "2012-02-20", "close": 0.047490452, "volume": 28637.0}, {"date": "2012-02-21", "close": 0.051680786, "volume": 438867.0}, {"date": "2012-02-22", "close": 0.050982397, "volume": 57275.0}, {"date": "2012-02-23", "close": 0.04888723, "volume": 143187.0}, {"date": "2012-02-24", "close": 0.050982397, "volume": 152770.0}, {"date": "2012-02-27", "close": 0.053077564, "volume": 5539957.0}, {"date": "2012-02-28", "close": 0.054474342, "volume": 970090.0}, {"date": "2012-02-29", "close": 0.05587112, "volume": 3281839.0}, {"date": "2012-03-01", "close": 0.052379175, "volume": 1660729.0}, {"date": "2012-03-02", "close": 0.052379175, "volume": 992928.0}, {"date": "2012-03-05", "close": 0.050284008, "volume": 149034.0}, {"date": "2012-03-06", "close": 0.046093674, "volume": 791086.0}, {"date": "2012-03-07", "close": 0.043300118, "volume": 335922.0}, {"date": "2012-03-08", "close": 0.045395285, "volume": 286373.0}, {"date": "2012-03-09", "close": 0.046792063, "volume": 71593.0}, {"date": "2012-03-13", "close": 0.04888723, "volume": 136027.0}, {"date": "2012-03-14", "close": 0.051680786, "volume": 177592.0}, {"date": "2012-03-15", "close": 0.051680786, "volume": 172162.0}, {"date": "2012-03-16", "close": 0.052379175, "volume": 671027.0}, {"date": "2012-03-19", "close": 0.0698389, "volume": 21063142.0}, {"date": "2012-03-20", "close": 0.073330845, "volume": 5753937.0}, {"date": "2012-03-21", "close": 0.069140511, "volume": 1781056.0}, {"date": "2012-03-22", "close": 0.067045344, "volume": 913173.0}, {"date": "2012-03-23", "close": 0.067045344, "volume": 286373.0}, {"date": "2012-03-26", "close": 0.080314735, "volume": 2618261.0}, {"date": "2012-03-27", "close": 0.065648566, "volume": 3332497.0}, {"date": "2012-03-28", "close": 0.064950177, "volume": 700704.0}, {"date": "2012-03-29", "close": 0.065648566, "volume": 100003.0}, {"date": "2012-04-02", "close": 0.06285501, "volume": 1053171.0}, {"date": "2012-04-03", "close": 0.065648566, "volume": 831078.0}, {"date": "2012-04-04", "close": 0.061458232, "volume": 1924667.0}, {"date": "2012-04-05", "close": 0.06285501, "volume": 715992.0}, {"date": "2012-04-10", "close": 0.065648566, "volume": 248356.0}, {"date": "2012-04-11", "close": 0.06285501, "volume": 1157614.0}, {"date": "2012-04-12", "close": 0.067045344, "volume": 4777678.0}, {"date": "2012-04-13", "close": 0.065648566, "volume": 999255.0}, {"date": "2012-04-16", "close": 0.06285501, "volume": 697820.0}, {"date": "2012-04-17", "close": 0.06285501, "volume": 191870.0}, {"date": "2012-04-18", "close": 0.066346955, "volume": 109251.0}, {"date": "2012-04-19", "close": 0.06285501, "volume": 30069.0}, {"date": "2012-04-20", "close": 0.06285501, "volume": 32933.0}, {"date": "2012-04-23", "close": 0.06285501, "volume": 172182.0}, {"date": "2012-04-24", "close": 0.058664676, "volume": 807573.0}, {"date": "2012-04-26", "close": 0.05587112, "volume": 724414.0}, {"date": "2012-04-27", "close": 0.05587112, "volume": 422192.0}, {"date": "2012-04-30", "close": 0.05587112, "volume": 474287.0}, {"date": "2012-05-01", "close": 0.05587112, "volume": 865685.0}, {"date": "2012-05-02", "close": 0.060061454, "volume": 262032.0}, {"date": "2012-05-03", "close": 0.051680786, "volume": 236494.0}, {"date": "2012-05-04", "close": 0.05587112, "volume": 571315.0}, {"date": "2012-05-07", "close": 0.053775953, "volume": 372285.0}, {"date": "2012-05-08", "close": 0.050284008, "volume": 574179.0}, {"date": "2012-05-09", "close": 0.048188841, "volume": 153954.0}, {"date": "2012-05-10", "close": 0.046792063, "volume": 110592.0}, {"date": "2012-05-11", "close": 0.048188841, "volume": 94646.0}, {"date": "2012-05-14", "close": 0.049585619, "volume": 116485.0}, {"date": "2012-05-15", "close": 0.04888723, "volume": 159149.0}, {"date": "2012-05-16", "close": 0.046093674, "volume": 199963.0}, {"date": "2012-05-17", "close": 0.045395285, "volume": 163937.0}, {"date": "2012-05-18", "close": 0.043998507, "volume": 31545.0}, {"date": "2012-05-22", "close": 0.045395285, "volume": 128868.0}, {"date": "2012-05-23", "close": 0.042601729, "volume": 4296.0}, {"date": "2012-05-24", "close": 0.045395285, "volume": 3866.0}, {"date": "2012-05-25", "close": 0.045395285, "volume": 10453.0}, {"date": "2012-05-28", "close": 0.041204951, "volume": 801845.0}, {"date": "2012-05-29", "close": 0.042601729, "volume": 1238685.0}, {"date": "2012-05-30", "close": 0.04190334, "volume": 434471.0}, {"date": "2012-05-31", "close": 0.041204951, "volume": 39663.0}, {"date": "2012-06-01", "close": 0.040506562, "volume": 644028.0}, {"date": "2012-06-04", "close": 0.039808173, "volume": 80185.0}, {"date": "2012-06-05", "close": 0.044696896, "volume": 71593.0}, {"date": "2012-06-08", "close": 0.039109784, "volume": 666853.0}, {"date": "2012-06-12", "close": 0.039808173, "volume": 1002582.0}, {"date": "2012-06-13", "close": 0.040506562, "volume": 4296.0}, {"date": "2012-06-14", "close": 0.040506562, "volume": 138891.0}, {"date": "2012-06-15", "close": 0.039109784, "volume": 383133.0}, {"date": "2012-06-18", "close": 0.039109784, "volume": 50688.0}, {"date": "2012-06-19", "close": 0.038411395, "volume": 429660.0}, {"date": "2012-06-20", "close": 0.038411395, "volume": 495947.0}, {"date": "2012-06-21", "close": 0.038411395, "volume": 336923.0}, {"date": "2012-06-22", "close": 0.038411395, "volume": 343306.0}, {"date": "2012-06-25", "close": 0.036316228, "volume": 249229.0}, {"date": "2012-06-26", "close": 0.036316228, "volume": 740584.0}, {"date": "2012-06-27", "close": 0.036316228, "volume": 329813.0}, {"date": "2012-06-28", "close": 0.035617839, "volume": 191471.0}, {"date": "2012-06-29", "close": 0.036316228, "volume": 873911.0}, {"date": "2012-07-03", "close": 0.03491945, "volume": 64434.0}, {"date": "2012-07-04", "close": 0.036316228, "volume": 7464.0}, {"date": "2012-07-05", "close": 0.035617839, "volume": 293228.0}, {"date": "2012-07-06", "close": 0.036316228, "volume": 357967.0}, {"date": "2012-07-09", "close": 0.03491945, "volume": 51796.0}, {"date": "2012-07-17", "close": 0.032824283, "volume": 400923.0}, {"date": "2012-07-19", "close": 0.032824283, "volume": 143187.0}, {"date": "2012-07-24", "close": 0.032125894, "volume": 121709.0}, {"date": "2012-07-27", "close": 0.032824283, "volume": 143187.0}, {"date": "2012-07-30", "close": 0.031427505, "volume": 101663.0}, {"date": "2012-07-31", "close": 0.033522672, "volume": 492562.0}, {"date": "2012-08-02", "close": 0.033522672, "volume": 85912.0}, {"date": "2012-08-06", "close": 0.032824283, "volume": 390923.0}, {"date": "2012-08-09", "close": 0.031427505, "volume": 22194.0}, {"date": "2012-08-10", "close": 0.030729116, "volume": 315011.0}, {"date": "2012-08-16", "close": 0.030030727, "volume": 180601.0}, {"date": "2012-08-17", "close": 0.030030727, "volume": 28637.0}, {"date": "2012-08-21", "close": 0.032125894, "volume": 48683.0}, {"date": "2012-08-23", "close": 0.032125894, "volume": 71593.0}, {"date": "2012-08-24", "close": 0.030030727, "volume": 316077.0}, {"date": "2012-08-27", "close": 0.030030727, "volume": 28637.0}, {"date": "2012-08-28", "close": 0.030030727, "volume": 28637.0}, {"date": "2012-08-29", "close": 0.02793556, "volume": 50115.0}, {"date": "2012-08-31", "close": 0.02793556, "volume": 858270.0}, {"date": "2012-09-04", "close": 0.024443615, "volume": 143187.0}, {"date": "2012-09-07", "close": 0.025840393, "volume": 114549.0}, {"date": "2012-09-12", "close": 0.025840393, "volume": 60297.0}, {"date": "2012-09-13", "close": 0.026538782, "volume": 22638.0}, {"date": "2012-09-14", "close": 0.031427505, "volume": 350444.0}, {"date": "2012-09-17", "close": 0.029332338, "volume": 19156.0}, {"date": "2012-09-18", "close": 0.031427505, "volume": 855874.0}, {"date": "2012-09-20", "close": 0.03491945, "volume": 644340.0}, {"date": "2012-09-21", "close": 0.03491945, "volume": 44948.0}, {"date": "2012-09-24", "close": 0.03491945, "volume": 757732.0}, {"date": "2012-09-25", "close": 0.036316228, "volume": 22019.0}, {"date": "2012-09-26", "close": 0.035617839, "volume": 57275.0}, {"date": "2012-10-03", "close": 0.03491945, "volume": 935941.0}, {"date": "2012-10-05", "close": 0.032125894, "volume": 252239.0}, {"date": "2012-10-08", "close": 0.032125894, "volume": 5560.0}, {"date": "2012-10-09", "close": 0.032125894, "volume": 11455.0}, {"date": "2012-10-12", "close": 0.030030727, "volume": 63757.0}, {"date": "2012-10-15", "close": 0.030030727, "volume": 39275.0}, {"date": "2012-10-17", "close": 0.031427505, "volume": 31501.0}, {"date": "2012-10-19", "close": 0.03491945, "volume": 484866.0}, {"date": "2012-10-29", "close": 0.03491945, "volume": 2465526.0}, {"date": "2012-10-30", "close": 0.036316228, "volume": 1038103.0}, {"date": "2012-10-31", "close": 0.040506562, "volume": 619282.0}, {"date": "2012-11-02", "close": 0.041204951, "volume": 733983.0}, {"date": "2012-11-05", "close": 0.04190334, "volume": 218961.0}, {"date": "2012-11-08", "close": 0.04190334, "volume": 954203.0}, {"date": "2012-11-09", "close": 0.043998507, "volume": 28637.0}, {"date": "2012-11-12", "close": 0.043998507, "volume": 104181.0}, {"date": "2012-11-13", "close": 0.04190334, "volume": 741402.0}, {"date": "2012-11-14", "close": 0.04190334, "volume": 63479.0}, {"date": "2012-11-15", "close": 0.04190334, "volume": 25297.0}, {"date": "2012-11-16", "close": 0.04190334, "volume": 3341.0}, {"date": "2012-11-19", "close": 0.04190334, "volume": 114549.0}, {"date": "2012-11-20", "close": 0.040506562, "volume": 67478.0}, {"date": "2012-11-21", "close": 0.039808173, "volume": 135608.0}, {"date": "2012-11-26", "close": 0.039808173, "volume": 217178.0}, {"date": "2012-11-27", "close": 0.039109784, "volume": 62468.0}, {"date": "2012-11-28", "close": 0.037014617, "volume": 30179.0}, {"date": "2012-11-29", "close": 0.037014617, "volume": 248143.0}, {"date": "2012-11-30", "close": 0.038411395, "volume": 243087.0}, {"date": "2012-12-03", "close": 0.038411395, "volume": 527896.0}, {"date": "2012-12-04", "close": 0.036316228, "volume": 42956.0}, {"date": "2012-12-05", "close": 0.037713006, "volume": 184165.0}, {"date": "2012-12-06", "close": 0.037713006, "volume": 15163.0}, {"date": "2012-12-10", "close": 0.040506562, "volume": 2260046.0}, {"date": "2012-12-12", "close": 0.040506562, "volume": 855788.0}, {"date": "2012-12-13", "close": 0.043300118, "volume": 963646.0}, {"date": "2012-12-14", "close": 0.042601729, "volume": 59007.0}, {"date": "2012-12-18", "close": 0.043300118, "volume": 314477.0}, {"date": "2012-12-19", "close": 0.045395285, "volume": 708774.0}, {"date": "2012-12-20", "close": 0.043998507, "volume": 945827.0}, {"date": "2012-12-21", "close": 0.043998507, "volume": 299030.0}, {"date": "2012-12-24", "close": 0.043300118, "volume": 447434.0}, {"date": "2012-12-27", "close": 0.043300118, "volume": 9505.0}, {"date": "2012-12-28", "close": 0.041204951, "volume": 312101.0}, {"date": "2012-12-31", "close": 0.041204951, "volume": 57275.0}, {"date": "2013-01-02", "close": 0.039808173, "volume": 420055.0}, {"date": "2013-01-03", "close": 0.042601729, "volume": 333001.0}, {"date": "2013-01-07", "close": 0.039109784, "volume": 245471.0}, {"date": "2013-01-08", "close": 0.037014617, "volume": 13039.0}, {"date": "2013-01-09", "close": 0.037014617, "volume": 36955.0}, {"date": "2013-01-10", "close": 0.037014617, "volume": 15308.0}, {"date": "2013-01-14", "close": 0.038411395, "volume": 14133.0}, {"date": "2013-01-15", "close": 0.03491945, "volume": 472702.0}, {"date": "2013-01-16", "close": 0.03491945, "volume": 29242.0}, {"date": "2013-01-18", "close": 0.032824283, "volume": 230473.0}, {"date": "2013-01-21", "close": 0.03491945, "volume": 65149.0}, {"date": "2013-01-22", "close": 0.03491945, "volume": 71593.0}, {"date": "2013-01-23", "close": 0.031427505, "volume": 831157.0}, {"date": "2013-01-24", "close": 0.029332338, "volume": 844104.0}, {"date": "2013-01-25", "close": 0.029332338, "volume": 723634.0}, {"date": "2013-01-29", "close": 0.029332338, "volume": 44422.0}, {"date": "2013-01-30", "close": 0.029332338, "volume": 174653.0}, {"date": "2013-01-31", "close": 0.029332338, "volume": 40854.0}, {"date": "2013-02-04", "close": 0.029332338, "volume": 43994.0}, {"date": "2013-02-05", "close": 0.02793556, "volume": 160942.0}, {"date": "2013-02-06", "close": 0.028633949, "volume": 1253.0}, {"date": "2013-02-07", "close": 0.028633949, "volume": 574650.0}, {"date": "2013-02-08", "close": 0.028633949, "volume": 35797.0}, {"date": "2013-02-11", "close": 0.02793556, "volume": 181847.0}, {"date": "2013-02-13", "close": 0.028633949, "volume": 55926.0}, {"date": "2013-02-14", "close": 0.030030727, "volume": 263463.0}, {"date": "2013-02-15", "close": 0.030729116, "volume": 301381.0}, {"date": "2013-02-18", "close": 0.031427505, "volume": 149410.0}, {"date": "2013-02-19", "close": 0.032125894, "volume": 121995.0}, {"date": "2013-02-20", "close": 0.03491945, "volume": 697740.0}, {"date": "2013-02-21", "close": 0.033522672, "volume": 3591.0}, {"date": "2013-02-22", "close": 0.032824283, "volume": 140866.0}, {"date": "2013-02-26", "close": 0.032824283, "volume": 100676.0}, {"date": "2013-02-27", "close": 0.032824283, "volume": 279.0}, {"date": "2013-02-28", "close": 0.031427505, "volume": 89180.0}, {"date": "2013-03-01", "close": 0.031427505, "volume": 16677.0}, {"date": "2013-03-04", "close": 0.02793556, "volume": 82007.0}, {"date": "2013-03-05", "close": 0.029332338, "volume": 350091.0}, {"date": "2013-03-06", "close": 0.02793556, "volume": 326466.0}, {"date": "2013-03-07", "close": 0.028633949, "volume": 64434.0}, {"date": "2013-03-08", "close": 0.02793556, "volume": 2302.0}, {"date": "2013-03-12", "close": 0.030030727, "volume": 57806.0}, {"date": "2013-03-14", "close": 0.02793556, "volume": 251506.0}, {"date": "2013-03-15", "close": 0.02793556, "volume": 139286.0}, {"date": "2013-03-18", "close": 0.028633949, "volume": 22051.0}, {"date": "2013-03-19", "close": 0.02793556, "volume": 67298.0}, {"date": "2013-03-20", "close": 0.02793556, "volume": 243417.0}, {"date": "2013-03-21", "close": 0.02793556, "volume": 497969.0}, {"date": "2013-03-22", "close": 0.02793556, "volume": 4296.0}, {"date": "2013-03-27", "close": 0.02793556, "volume": 10739.0}, {"date": "2013-04-02", "close": 0.02793556, "volume": 38381.0}, {"date": "2013-04-03", "close": 0.029332338, "volume": 61580.0}, {"date": "2013-04-04", "close": 0.02793556, "volume": 35797.0}, {"date": "2013-04-05", "close": 0.02793556, "volume": 42956.0}, {"date": "2013-04-08", "close": 0.027237171, "volume": 265036.0}, {"date": "2013-04-09", "close": 0.026538782, "volume": 327368.0}, {"date": "2013-04-11", "close": 0.02793556, "volume": 279917.0}, {"date": "2013-04-12", "close": 0.028633949, "volume": 423884.0}, {"date": "2013-04-15", "close": 0.028633949, "volume": 385888.0}, {"date": "2013-04-16", "close": 0.029332338, "volume": 33410.0}, {"date": "2013-04-17", "close": 0.025142004, "volume": 233394.0}, {"date": "2013-04-18", "close": 0.025142004, "volume": 1631724.0}, {"date": "2013-04-19", "close": 0.025142004, "volume": 774792.0}, {"date": "2013-04-22", "close": 0.026538782, "volume": 357967.0}, {"date": "2013-04-23", "close": 0.026538782, "volume": 590387.0}, {"date": "2013-04-24", "close": 0.029332338, "volume": 178146.0}, {"date": "2013-04-30", "close": 0.1396778, "volume": 110941336.0}, {"date": "2013-05-01", "close": 0.11174224, "volume": 78856909.0}, {"date": "2013-05-02", "close": 0.101266405, "volume": 18384685.0}, {"date": "2013-05-03", "close": 0.09777446, "volume": 11112434.0}, {"date": "2013-05-06", "close": 0.080314735, "volume": 6398985.0}, {"date": "2013-05-07", "close": 0.108250295, "volume": 26650282.0}, {"date": "2013-05-08", "close": 0.0698389, "volume": 25832222.0}, {"date": "2013-05-09", "close": 0.062156621, "volume": 8036636.0}, {"date": "2013-05-10", "close": 0.073330845, "volume": 8182204.0}, {"date": "2013-05-13", "close": 0.069140511, "volume": 1394622.0}, {"date": "2013-05-14", "close": 0.07682279, "volume": 6104793.0}, {"date": "2013-05-15", "close": 0.0698389, "volume": 3529977.0}, {"date": "2013-05-16", "close": 0.067743733, "volume": 2684597.0}, {"date": "2013-05-17", "close": 0.06285501, "volume": 1399129.0}, {"date": "2013-05-20", "close": 0.065648566, "volume": 2178486.0}, {"date": "2013-05-21", "close": 0.060061454, "volume": 1702449.0}, {"date": "2013-05-22", "close": 0.062156621, "volume": 728028.0}, {"date": "2013-05-23", "close": 0.057267898, "volume": 828544.0}, {"date": "2013-05-24", "close": 0.051680786, "volume": 2288202.0}, {"date": "2013-05-27", "close": 0.050284008, "volume": 588562.0}, {"date": "2013-05-28", "close": 0.059363065, "volume": 2236457.0}, {"date": "2013-05-29", "close": 0.052379175, "volume": 969846.0}, {"date": "2013-06-03", "close": 0.057267898, "volume": 1129445.0}, {"date": "2013-06-04", "close": 0.0698389, "volume": 1937927.0}, {"date": "2013-06-05", "close": 0.066346955, "volume": 847927.0}, {"date": "2013-06-06", "close": 0.080314735, "volume": 2858842.0}, {"date": "2013-06-07", "close": 0.07682279, "volume": 1716636.0}, {"date": "2013-06-11", "close": 0.080314735, "volume": 442216.0}, {"date": "2013-06-12", "close": 0.08380668, "volume": 551476.0}, {"date": "2013-06-13", "close": 0.08380668, "volume": 221939.0}, {"date": "2013-06-14", "close": 0.0698389, "volume": 1052969.0}, {"date": "2013-06-17", "close": 0.068442122, "volume": 593135.0}, {"date": "2013-06-18", "close": 0.067045344, "volume": 522631.0}, {"date": "2013-06-19", "close": 0.065648566, "volume": 766636.0}, {"date": "2013-06-20", "close": 0.064950177, "volume": 575114.0}, {"date": "2013-06-21", "close": 0.061458232, "volume": 1407564.0}, {"date": "2013-06-24", "close": 0.057267898, "volume": 1531399.0}, {"date": "2013-06-25", "close": 0.058664676, "volume": 145893.0}, {"date": "2013-06-26", "close": 0.063553399, "volume": 463968.0}, {"date": "2013-06-27", "close": 0.064950177, "volume": 357052.0}, {"date": "2013-06-28", "close": 0.067045344, "volume": 368308.0}, {"date": "2013-07-01", "close": 0.067743733, "volume": 73452.0}, {"date": "2013-07-02", "close": 0.068442122, "volume": 65442.0}, {"date": "2013-07-03", "close": 0.066346955, "volume": 469051.0}, {"date": "2013-07-04", "close": 0.069140511, "volume": 108052.0}, {"date": "2013-07-05", "close": 0.069140511, "volume": 392521.0}, {"date": "2013-07-08", "close": 0.066346955, "volume": 166097.0}, {"date": "2013-07-09", "close": 0.060759843, "volume": 624328.0}, {"date": "2013-07-10", "close": 0.060759843, "volume": 18614.0}, {"date": "2013-07-11", "close": 0.067045344, "volume": 32810.0}, {"date": "2013-07-12", "close": 0.068442122, "volume": 347546.0}, {"date": "2013-07-15", "close": 0.057966287, "volume": 1508306.0}, {"date": "2013-07-16", "close": 0.053775953, "volume": 1438340.0}, {"date": "2013-07-17", "close": 0.053775953, "volume": 580096.0}, {"date": "2013-07-18", "close": 0.057966287, "volume": 409697.0}, {"date": "2013-07-19", "close": 0.054474342, "volume": 202284.0}, {"date": "2013-07-22", "close": 0.05587112, "volume": 209912.0}, {"date": "2013-07-23", "close": 0.05587112, "volume": 102729.0}, {"date": "2013-07-24", "close": 0.05587112, "volume": 265077.0}, {"date": "2013-07-25", "close": 0.053775953, "volume": 201893.0}, {"date": "2013-07-26", "close": 0.05587112, "volume": 71901.0}, {"date": "2013-07-29", "close": 0.054474342, "volume": 955628.0}, {"date": "2013-07-30", "close": 0.053077564, "volume": 1109697.0}, {"date": "2013-07-31", "close": 0.053775953, "volume": 8806.0}, {"date": "2013-08-01", "close": 0.054474342, "volume": 171824.0}, {"date": "2013-08-02", "close": 0.054474342, "volume": 130443.0}, {"date": "2013-08-05", "close": 0.05587112, "volume": 2717345.0}, {"date": "2013-08-06", "close": 0.055172731, "volume": 676493.0}, {"date": "2013-08-07", "close": 0.054474342, "volume": 372958.0}, {"date": "2013-08-08", "close": 0.055172731, "volume": 2634891.0}, {"date": "2013-08-09", "close": 0.053077564, "volume": 1836531.0}, {"date": "2013-08-12", "close": 0.053077564, "volume": 327754.0}, {"date": "2013-08-13", "close": 0.055172731, "volume": 145191.0}, {"date": "2013-08-14", "close": 0.05587112, "volume": 128868.0}, {"date": "2013-08-15", "close": 0.053077564, "volume": 535079.0}, {"date": "2013-08-16", "close": 0.053077564, "volume": 30069.0}, {"date": "2013-08-19", "close": 0.052379175, "volume": 512404.0}, {"date": "2013-08-20", "close": 0.053775953, "volume": 218805.0}, {"date": "2013-08-21", "close": 0.051680786, "volume": 584396.0}, {"date": "2013-08-22", "close": 0.051680786, "volume": 179752.0}, {"date": "2013-08-23", "close": 0.049585619, "volume": 2026454.0}, {"date": "2013-08-26", "close": 0.04888723, "volume": 805136.0}, {"date": "2013-08-27", "close": 0.052379175, "volume": 95019.0}, {"date": "2013-08-28", "close": 0.04888723, "volume": 172967.0}, {"date": "2013-08-29", "close": 0.048188841, "volume": 218370.0}, {"date": "2013-08-30", "close": 0.04888723, "volume": 22910.0}, {"date": "2013-09-02", "close": 0.052379175, "volume": 323602.0}, {"date": "2013-09-03", "close": 0.04888723, "volume": 704948.0}, {"date": "2013-09-04", "close": 0.050982397, "volume": 171184.0}, {"date": "2013-09-05", "close": 0.050982397, "volume": 29107.0}, {"date": "2013-09-06", "close": 0.050982397, "volume": 9307.0}, {"date": "2013-09-09", "close": 0.04888723, "volume": 352576.0}, {"date": "2013-09-10", "close": 0.051680786, "volume": 96272.0}, {"date": "2013-09-11", "close": 0.050284008, "volume": 417809.0}, {"date": "2013-09-12", "close": 0.051680786, "volume": 138098.0}, {"date": "2013-09-13", "close": 0.051680786, "volume": 95935.0}, {"date": "2013-09-16", "close": 0.049585619, "volume": 93930.0}, {"date": "2013-09-17", "close": 0.04888723, "volume": 400207.0}, {"date": "2013-09-18", "close": 0.050982397, "volume": 87318.0}, {"date": "2013-09-19", "close": 0.051680786, "volume": 446506.0}, {"date": "2013-09-20", "close": 0.049585619, "volume": 199532.0}, {"date": "2013-09-23", "close": 0.048188841, "volume": 370815.0}, {"date": "2013-09-24", "close": 0.048188841, "volume": 362885.0}, {"date": "2013-09-25", "close": 0.049585619, "volume": 78753.0}, {"date": "2013-09-26", "close": 0.047490452, "volume": 286723.0}, {"date": "2013-09-27", "close": 0.047490452, "volume": 371645.0}, {"date": "2013-09-30", "close": 0.04888723, "volume": 71593.0}, {"date": "2013-10-01", "close": 0.046792063, "volume": 43282.0}, {"date": "2013-10-02", "close": 0.043998507, "volume": 279214.0}, {"date": "2013-10-04", "close": 0.045395285, "volume": 7500.0}, {"date": "2013-10-07", "close": 0.04190334, "volume": 841938.0}, {"date": "2013-10-08", "close": 0.040506562, "volume": 214780.0}, {"date": "2013-10-09", "close": 0.041204951, "volume": 57275.0}, {"date": "2013-10-10", "close": 0.043300118, "volume": 30492.0}, {"date": "2013-10-11", "close": 0.043300118, "volume": 315011.0}, {"date": "2013-10-15", "close": 0.043300118, "volume": 194206.0}, {"date": "2013-10-16", "close": 0.04190334, "volume": 78753.0}, {"date": "2013-10-17", "close": 0.04190334, "volume": 257736.0}, {"date": "2013-10-18", "close": 0.041204951, "volume": 27535.0}, {"date": "2013-10-21", "close": 0.04190334, "volume": 3477.0}, {"date": "2013-10-22", "close": 0.048188841, "volume": 128353.0}, {"date": "2013-10-23", "close": 0.042601729, "volume": 170392.0}, {"date": "2013-10-24", "close": 0.043998507, "volume": 114664.0}, {"date": "2013-10-25", "close": 0.041204951, "volume": 808890.0}, {"date": "2013-10-28", "close": 0.04190334, "volume": 51662.0}, {"date": "2013-10-29", "close": 0.040506562, "volume": 492684.0}, {"date": "2013-10-30", "close": 0.043998507, "volume": 136203.0}, {"date": "2013-10-31", "close": 0.043998507, "volume": 826.0}, {"date": "2013-11-01", "close": 0.043998507, "volume": 27811.0}, {"date": "2013-11-04", "close": 0.041204951, "volume": 61570.0}, {"date": "2013-11-05", "close": 0.04190334, "volume": 554.0}, {"date": "2013-11-06", "close": 0.040506562, "volume": 37837.0}, {"date": "2013-11-07", "close": 0.04190334, "volume": 422.0}, {"date": "2013-11-08", "close": 0.039109784, "volume": 310908.0}, {"date": "2013-11-11", "close": 0.038411395, "volume": 173789.0}, {"date": "2013-11-13", "close": 0.036316228, "volume": 416438.0}, {"date": "2013-11-14", "close": 0.039109784, "volume": 174079.0}, {"date": "2013-11-15", "close": 0.043300118, "volume": 359041.0}, {"date": "2013-11-18", "close": 0.041204951, "volume": 72617.0}, {"date": "2013-11-19", "close": 0.039808173, "volume": 44457.0}, {"date": "2013-11-20", "close": 0.041204951, "volume": 177602.0}, {"date": "2013-11-21", "close": 0.040506562, "volume": 61834.0}, {"date": "2013-11-22", "close": 0.039808173, "volume": 308304.0}, {"date": "2013-11-25", "close": 0.040506562, "volume": 39376.0}, {"date": "2013-11-26", "close": 0.038411395, "volume": 85820.0}, {"date": "2013-11-27", "close": 0.038411395, "volume": 14319.0}, {"date": "2013-11-28", "close": 0.039808173, "volume": 57272.0}, {"date": "2013-11-29", "close": 0.037713006, "volume": 144072.0}, {"date": "2013-12-02", "close": 0.036316228, "volume": 120404.0}, {"date": "2013-12-03", "close": 0.036316228, "volume": 368465.0}, {"date": "2013-12-04", "close": 0.035617839, "volume": 370822.0}, {"date": "2013-12-05", "close": 0.037713006, "volume": 728925.0}, {"date": "2013-12-06", "close": 0.037713006, "volume": 43785.0}, {"date": "2013-12-09", "close": 0.038411395, "volume": 9307.0}, {"date": "2013-12-10", "close": 0.038411395, "volume": 59023.0}, {"date": "2013-12-11", "close": 0.038411395, "volume": 12552.0}, {"date": "2013-12-12", "close": 0.037713006, "volume": 238946.0}, {"date": "2013-12-13", "close": 0.038411395, "volume": 379445.0}, {"date": "2013-12-16", "close": 0.038411395, "volume": 486835.0}, {"date": "2013-12-17", "close": 0.039808173, "volume": 355500.0}, {"date": "2013-12-18", "close": 0.04888723, "volume": 1073651.0}, {"date": "2013-12-19", "close": 0.045395285, "volume": 957519.0}, {"date": "2013-12-20", "close": 0.04190334, "volume": 18062.0}, {"date": "2013-12-23", "close": 0.043300118, "volume": 453902.0}, {"date": "2013-12-24", "close": 0.039808173, "volume": 147986.0}, {"date": "2013-12-30", "close": 0.04190334, "volume": 72401.0}, {"date": "2013-12-31", "close": 0.04190334, "volume": 71353.0}, {"date": "2014-01-02", "close": 0.044696896, "volume": 42956.0}, {"date": "2014-01-03", "close": 0.043300118, "volume": 112941.0}, {"date": "2014-01-06", "close": 0.043998507, "volume": 63498.0}, {"date": "2014-01-07", "close": 0.044696896, "volume": 11654.0}, {"date": "2014-01-08", "close": 0.043998507, "volume": 199890.0}, {"date": "2014-01-09", "close": 0.043998507, "volume": 14475.0}, {"date": "2014-01-10", "close": 0.04190334, "volume": 423350.0}, {"date": "2014-01-13", "close": 0.042601729, "volume": 28781.0}, {"date": "2014-01-14", "close": 0.04190334, "volume": 90998.0}, {"date": "2014-01-15", "close": 0.04190334, "volume": 35525.0}, {"date": "2014-01-16", "close": 0.042601729, "volume": 3289.0}, {"date": "2014-01-17", "close": 0.04190334, "volume": 170392.0}, {"date": "2014-01-20", "close": 0.047490452, "volume": 1106703.0}, {"date": "2014-01-21", "close": 0.046093674, "volume": 263638.0}, {"date": "2014-01-22", "close": 0.047490452, "volume": 451453.0}, {"date": "2014-01-23", "close": 0.044696896, "volume": 164983.0}, {"date": "2014-01-24", "close": 0.046093674, "volume": 2696.0}, {"date": "2014-01-28", "close": 0.043998507, "volume": 36080.0}, {"date": "2014-01-29", "close": 0.044696896, "volume": 71981.0}, {"date": "2014-01-30", "close": 0.044696896, "volume": 71732.0}, {"date": "2014-01-31", "close": 0.043998507, "volume": 1432.0}, {"date": "2014-02-03", "close": 0.045395285, "volume": 405595.0}, {"date": "2014-02-04", "close": 0.042601729, "volume": 358295.0}, {"date": "2014-02-05", "close": 0.046093674, "volume": 245905.0}, {"date": "2014-02-06", "close": 0.045395285, "volume": 54195.0}, {"date": "2014-02-11", "close": 0.047490452, "volume": 594941.0}, {"date": "2014-02-12", "close": 0.043998507, "volume": 359407.0}, {"date": "2014-02-13", "close": 0.043998507, "volume": 102547.0}, {"date": "2014-02-14", "close": 0.047490452, "volume": 1891576.0}, {"date": "2014-02-17", "close": 0.050982397, "volume": 2552089.0}, {"date": "2014-02-18", "close": 0.045395285, "volume": 2978627.0}, {"date": "2014-02-19", "close": 0.046792063, "volume": 216876.0}, {"date": "2014-02-20", "close": 0.046093674, "volume": 150631.0}, {"date": "2014-02-21", "close": 0.046093674, "volume": 309458.0}, {"date": "2014-02-24", "close": 0.046093674, "volume": 350863.0}, {"date": "2014-02-25", "close": 0.048188841, "volume": 1482413.0}, {"date": "2014-02-26", "close": 0.046093674, "volume": 483971.0}, {"date": "2014-02-27", "close": 0.046093674, "volume": 292754.0}, {"date": "2014-02-28", "close": 0.046093674, "volume": 3436.0}, {"date": "2014-03-03", "close": 0.047490452, "volume": 146910.0}, {"date": "2014-03-04", "close": 0.045395285, "volume": 437809.0}, {"date": "2014-03-05", "close": 0.046792063, "volume": 99233.0}, {"date": "2014-03-06", "close": 0.043300118, "volume": 1635631.0}, {"date": "2014-03-11", "close": 0.044696896, "volume": 6865730.0}, {"date": "2014-03-12", "close": 0.042601729, "volume": 827805.0}, {"date": "2014-03-13", "close": 0.043300118, "volume": 119439.0}, {"date": "2014-03-14", "close": 0.04190334, "volume": 338101.0}, {"date": "2014-03-17", "close": 0.042601729, "volume": 83764.0}, {"date": "2014-03-18", "close": 0.041204951, "volume": 59422.0}, {"date": "2014-03-19", "close": 0.04190334, "volume": 35797.0}, {"date": "2014-03-20", "close": 0.039808173, "volume": 611789.0}, {"date": "2014-03-21", "close": 0.041204951, "volume": 287141.0}, {"date": "2014-03-24", "close": 0.039109784, "volume": 270210.0}, {"date": "2014-03-25", "close": 0.039109784, "volume": 201047.0}, {"date": "2014-03-26", "close": 0.04190334, "volume": 121709.0}, {"date": "2014-03-27", "close": 0.037713006, "volume": 585423.0}, {"date": "2014-03-28", "close": 0.041204951, "volume": 144394.0}, {"date": "2014-03-31", "close": 0.041204951, "volume": 121709.0}, {"date": "2014-04-01", "close": 0.039109784, "volume": 18314.0}, {"date": "2014-04-02", "close": 0.039109784, "volume": 27628.0}, {"date": "2014-04-04", "close": 0.040506562, "volume": 689.0}, {"date": "2014-04-07", "close": 0.039808173, "volume": 104704.0}, {"date": "2014-04-08", "close": 0.038411395, "volume": 376008.0}, {"date": "2014-04-09", "close": 0.037713006, "volume": 838335.0}, {"date": "2014-04-10", "close": 0.03491945, "volume": 1149949.0}, {"date": "2014-04-11", "close": 0.037713006, "volume": 30039.0}, {"date": "2014-04-15", "close": 0.03491945, "volume": 5540.0}, {"date": "2014-04-17", "close": 0.03491945, "volume": 131302.0}, {"date": "2014-04-22", "close": 0.035617839, "volume": 53784.0}, {"date": "2014-04-23", "close": 0.03491945, "volume": 505336.0}, {"date": "2014-04-24", "close": 0.033522672, "volume": 234076.0}, {"date": "2014-04-28", "close": 0.036316228, "volume": 451864.0}, {"date": "2014-04-29", "close": 0.03491945, "volume": 29635.0}, {"date": "2014-04-30", "close": 0.03491945, "volume": 11468.0}, {"date": "2014-05-01", "close": 0.036316228, "volume": 286373.0}, {"date": "2014-05-02", "close": 0.033522672, "volume": 158111.0}, {"date": "2014-05-05", "close": 0.034221061, "volume": 2000298.0}, {"date": "2014-05-06", "close": 0.034221061, "volume": 151794.0}, {"date": "2014-05-07", "close": 0.03491945, "volume": 1440160.0}, {"date": "2014-05-08", "close": 0.03491945, "volume": 85441.0}, {"date": "2014-05-09", "close": 0.033522672, "volume": 352490.0}, {"date": "2014-05-12", "close": 0.032824283, "volume": 572519.0}, {"date": "2014-05-13", "close": 0.030729116, "volume": 1039225.0}, {"date": "2014-05-14", "close": 0.031427505, "volume": 385335.0}, {"date": "2014-05-15", "close": 0.031427505, "volume": 82968.0}, {"date": "2014-05-16", "close": 0.031427505, "volume": 66725.0}, {"date": "2014-05-19", "close": 0.032125894, "volume": 372285.0}, {"date": "2014-05-20", "close": 0.031427505, "volume": 2974437.0}, {"date": "2014-05-21", "close": 0.030729116, "volume": 745122.0}, {"date": "2014-05-22", "close": 0.030030727, "volume": 981996.0}, {"date": "2014-05-23", "close": 0.029332338, "volume": 967774.0}, {"date": "2014-05-26", "close": 0.028633949, "volume": 634023.0}, {"date": "2014-05-27", "close": 0.028633949, "volume": 697976.0}, {"date": "2014-05-28", "close": 0.032125894, "volume": 994142.0}, {"date": "2014-05-29", "close": 0.030030727, "volume": 766936.0}, {"date": "2014-05-30", "close": 0.032824283, "volume": 802955.0}, {"date": "2014-06-02", "close": 0.029332338, "volume": 566300.0}, {"date": "2014-06-03", "close": 0.030030727, "volume": 230803.0}, {"date": "2014-06-04", "close": 0.031427505, "volume": 33828.0}, {"date": "2014-06-05", "close": 0.032824283, "volume": 409027.0}, {"date": "2014-06-06", "close": 0.032824283, "volume": 795.0}, {"date": "2014-06-10", "close": 0.033522672, "volume": 114549.0}, {"date": "2014-06-11", "close": 0.030030727, "volume": 879444.0}, {"date": "2014-06-12", "close": 0.027237171, "volume": 909960.0}, {"date": "2014-06-13", "close": 0.028633949, "volume": 271446.0}, {"date": "2014-06-16", "close": 0.02793556, "volume": 305851.0}, {"date": "2014-06-17", "close": 0.032125894, "volume": 272055.0}, {"date": "2014-06-18", "close": 0.02793556, "volume": 775846.0}, {"date": "2014-06-19", "close": 0.02793556, "volume": 94503.0}, {"date": "2014-06-20", "close": 0.02793556, "volume": 367198.0}, {"date": "2014-06-24", "close": 0.02793556, "volume": 27326.0}, {"date": "2014-06-25", "close": 0.02793556, "volume": 152369.0}, {"date": "2014-06-26", "close": 0.02793556, "volume": 107834.0}, {"date": "2014-06-27", "close": 0.030030727, "volume": 1843192.0}, {"date": "2014-06-30", "close": 0.029332338, "volume": 950339.0}, {"date": "2014-07-01", "close": 0.029332338, "volume": 30069.0}, {"date": "2014-07-02", "close": 0.031427505, "volume": 7159.0}, {"date": "2014-07-04", "close": 0.030729116, "volume": 81486.0}, {"date": "2014-07-07", "close": 0.029332338, "volume": 153049.0}, {"date": "2014-07-08", "close": 0.032125894, "volume": 225180.0}, {"date": "2014-07-09", "close": 0.030729116, "volume": 123656.0}, {"date": "2014-07-10", "close": 0.030729116, "volume": 26919.0}, {"date": "2014-07-14", "close": 0.033522672, "volume": 197976.0}, {"date": "2014-07-15", "close": 0.032824283, "volume": 752237.0}, {"date": "2014-07-16", "close": 0.034221061, "volume": 15249.0}, {"date": "2014-07-18", "close": 0.032824283, "volume": 193315.0}, {"date": "2014-07-22", "close": 0.034221061, "volume": 630.0}, {"date": "2014-07-23", "close": 0.034221061, "volume": 22035.0}, {"date": "2014-07-24", "close": 0.033522672, "volume": 82418.0}, {"date": "2014-07-25", "close": 0.033522672, "volume": 143187.0}, {"date": "2014-07-28", "close": 0.033522672, "volume": 75889.0}, {"date": "2014-07-29", "close": 0.032824283, "volume": 63432.0}, {"date": "2014-07-30", "close": 0.033522672, "volume": 420264.0}, {"date": "2014-07-31", "close": 0.031427505, "volume": 42956.0}, {"date": "2014-08-01", "close": 0.032824283, "volume": 1241.0}, {"date": "2014-08-04", "close": 0.031427505, "volume": 22367.0}, {"date": "2014-08-05", "close": 0.032125894, "volume": 70350.0}, {"date": "2014-08-06", "close": 0.033522672, "volume": 151741.0}, {"date": "2014-08-07", "close": 0.033522672, "volume": 71593.0}, {"date": "2014-08-11", "close": 0.033522672, "volume": 450256.0}, {"date": "2014-08-12", "close": 0.031427505, "volume": 149627.0}, {"date": "2014-08-13", "close": 0.031427505, "volume": 71593.0}, {"date": "2014-08-14", "close": 0.031427505, "volume": 14916.0}, {"date": "2014-08-15", "close": 0.033522672, "volume": 81814.0}, {"date": "2014-08-18", "close": 0.030729116, "volume": 61970.0}, {"date": "2014-08-19", "close": 0.030729116, "volume": 66821.0}, {"date": "2014-08-20", "close": 0.030729116, "volume": 40092.0}, {"date": "2014-08-21", "close": 0.030030727, "volume": 378348.0}, {"date": "2014-08-25", "close": 0.029332338, "volume": 72922.0}, {"date": "2014-08-26", "close": 0.029332338, "volume": 150955.0}, {"date": "2014-08-27", "close": 0.030030727, "volume": 15751.0}, {"date": "2014-08-28", "close": 0.030030727, "volume": 208162.0}, {"date": "2014-08-29", "close": 0.029332338, "volume": 121540.0}, {"date": "2014-09-01", "close": 0.028633949, "volume": 396627.0}, {"date": "2014-09-02", "close": 0.029332338, "volume": 1074778.0}, {"date": "2014-09-03", "close": 0.02793556, "volume": 272.0}, {"date": "2014-09-04", "close": 0.029332338, "volume": 898.0}, {"date": "2014-09-05", "close": 0.02793556, "volume": 15181.0}, {"date": "2014-09-09", "close": 0.02793556, "volume": 178983.0}, {"date": "2014-09-10", "close": 0.028633949, "volume": 68730.0}, {"date": "2014-09-11", "close": 0.027237171, "volume": 202644.0}, {"date": "2014-09-12", "close": 0.026538782, "volume": 65564.0}, {"date": "2014-09-16", "close": 0.025142004, "volume": 8852.0}, {"date": "2014-09-17", "close": 0.025142004, "volume": 3551.0}, {"date": "2014-09-19", "close": 0.023745226, "volume": 114549.0}, {"date": "2014-09-22", "close": 0.024443615, "volume": 24491.0}, {"date": "2014-09-23", "close": 0.024443615, "volume": 39018.0}, {"date": "2014-09-24", "close": 0.024443615, "volume": 12171.0}, {"date": "2014-09-29", "close": 0.022348448, "volume": 348642.0}, {"date": "2014-09-30", "close": 0.023745226, "volume": 87444.0}, {"date": "2014-10-01", "close": 0.024443615, "volume": 170587.0}, {"date": "2014-10-02", "close": 0.021265526, "volume": 227872.0}, {"date": "2014-10-03", "close": 0.02199882, "volume": 390013.0}, {"date": "2014-10-06", "close": 0.021265526, "volume": 84096.0}, {"date": "2014-10-07", "close": 0.02199882, "volume": 136371.0}, {"date": "2014-10-08", "close": 0.021265526, "volume": 32481.0}, {"date": "2014-10-09", "close": 0.019065644, "volume": 166272.0}, {"date": "2014-10-10", "close": 0.021265526, "volume": 69206.0}, {"date": "2014-10-14", "close": 0.020532232, "volume": 769290.0}, {"date": "2014-10-15", "close": 0.020532232, "volume": 193014.0}, {"date": "2014-10-16", "close": 0.02199882, "volume": 301192.0}, {"date": "2014-10-17", "close": 0.020532232, "volume": 76212.0}, {"date": "2014-10-20", "close": 0.021265526, "volume": 162164.0}, {"date": "2014-10-21", "close": 0.020532232, "volume": 461205.0}, {"date": "2014-10-22", "close": 0.021265526, "volume": 28638.0}, {"date": "2014-10-23", "close": 0.021265526, "volume": 740201.0}, {"date": "2014-10-24", "close": 0.02199882, "volume": 236906.0}, {"date": "2014-10-28", "close": 0.021265526, "volume": 851792.0}, {"date": "2014-10-29", "close": 0.02199882, "volume": 492299.0}, {"date": "2014-10-30", "close": 0.021265526, "volume": 289589.0}, {"date": "2014-10-31", "close": 0.020532232, "volume": 285223.0}, {"date": "2014-11-03", "close": 0.021265526, "volume": 190798.0}, {"date": "2014-11-07", "close": 0.019798938, "volume": 156745.0}, {"date": "2014-11-10", "close": 0.019798938, "volume": 497204.0}, {"date": "2014-11-14", "close": 0.019798938, "volume": 44955.0}, {"date": "2014-11-17", "close": 0.01833235, "volume": 13637.0}, {"date": "2014-11-18", "close": 0.01833235, "volume": 124351.0}, {"date": "2014-11-19", "close": 0.020532232, "volume": 324034.0}, {"date": "2014-11-21", "close": 0.01833235, "volume": 111524.0}, {"date": "2014-11-25", "close": 0.01833235, "volume": 81073.0}, {"date": "2014-11-26", "close": 0.021265526, "volume": 528517.0}, {"date": "2014-11-27", "close": 0.023465408, "volume": 190919.0}, {"date": "2014-11-28", "close": 0.02199882, "volume": 422301.0}, {"date": "2014-12-01", "close": 0.020532232, "volume": 65154.0}, {"date": "2014-12-03", "close": 0.019065644, "volume": 204556.0}, {"date": "2014-12-09", "close": 0.020532232, "volume": 413519.0}, {"date": "2014-12-10", "close": 0.019065644, "volume": 38648.0}, {"date": "2014-12-12", "close": 0.019065644, "volume": 27274.0}, {"date": "2014-12-16", "close": 0.019065644, "volume": 310733.0}, {"date": "2014-12-17", "close": 0.017599056, "volume": 239740.0}, {"date": "2014-12-18", "close": 0.01833235, "volume": 259967.0}, {"date": "2014-12-19", "close": 0.016865762, "volume": 9546.0}, {"date": "2014-12-22", "close": 0.01833235, "volume": 3968.0}, {"date": "2014-12-24", "close": 0.01833235, "volume": 17046.0}, {"date": "2014-12-29", "close": 0.01833235, "volume": 174050.0}, {"date": "2014-12-31", "close": 0.01833235, "volume": 47231.0}, {"date": "2015-01-06", "close": 0.01833235, "volume": 79630.0}, {"date": "2015-01-07", "close": 0.01833235, "volume": 2182.0}, {"date": "2015-01-09", "close": 0.020532232, "volume": 46366.0}, {"date": "2015-01-12", "close": 0.019065644, "volume": 233916.0}, {"date": "2015-01-13", "close": 0.020532232, "volume": 28919.0}, {"date": "2015-01-15", "close": 0.017599056, "volume": 410441.0}, {"date": "2015-01-19", "close": 0.020532232, "volume": 480556.0}, {"date": "2015-01-21", "close": 0.01833235, "volume": 360775.0}, {"date": "2015-01-22", "close": 0.01833235, "volume": 545.0}, {"date": "2015-01-27", "close": 0.01833235, "volume": 477298.0}, {"date": "2015-01-28", "close": 0.019798938, "volume": 68185.0}, {"date": "2015-01-29", "close": 0.019798938, "volume": 54548.0}, {"date": "2015-01-30", "close": 0.01833235, "volume": 28542.0}, {"date": "2015-02-04", "close": 0.019798938, "volume": 278797.0}, {"date": "2015-02-05", "close": 0.019798938, "volume": 165378.0}, {"date": "2015-02-06", "close": 0.019798938, "volume": 136.0}, {"date": "2015-02-10", "close": 0.021265526, "volume": 358368.0}, {"date": "2015-02-11", "close": 0.020532232, "volume": 42252.0}, {"date": "2015-02-12", "close": 0.020532232, "volume": 555998.0}, {"date": "2015-02-13", "close": 0.020532232, "volume": 2727.0}, {"date": "2015-02-16", "close": 0.020532232, "volume": 49122.0}, {"date": "2015-02-17", "close": 0.020532232, "volume": 39002.0}, {"date": "2015-02-19", "close": 0.021265526, "volume": 137439.0}, {"date": "2015-02-20", "close": 0.019798938, "volume": 25735.0}, {"date": "2015-02-26", "close": 0.019798938, "volume": 349494.0}, {"date": "2015-02-27", "close": 0.019798938, "volume": 68185.0}, {"date": "2015-03-04", "close": 0.020532232, "volume": 4.0}, {"date": "2015-03-05", "close": 0.019798938, "volume": 97976.0}, {"date": "2015-03-09", "close": 0.019798938, "volume": 411840.0}, {"date": "2015-03-10", "close": 0.019065644, "volume": 136371.0}, {"date": "2015-03-13", "close": 0.019065644, "volume": 136371.0}, {"date": "2015-03-16", "close": 0.019065644, "volume": 292.0}, {"date": "2015-03-19", "close": 0.01833235, "volume": 619044.0}, {"date": "2015-03-20", "close": 0.016865762, "volume": 90005.0}, {"date": "2015-03-24", "close": 0.01833235, "volume": 309509.0}, {"date": "2015-03-25", "close": 0.016865762, "volume": 269333.0}, {"date": "2015-03-31", "close": 0.01833235, "volume": 37638.0}, {"date": "2015-04-02", "close": 0.016865762, "volume": 494583.0}, {"date": "2015-04-07", "close": 0.016865762, "volume": 16835.0}, {"date": "2015-04-08", "close": 0.016132468, "volume": 340927.0}, {"date": "2015-04-13", "close": 0.016865762, "volume": 95460.0}, {"date": "2015-04-14", "close": 0.016865762, "volume": 129484.0}, {"date": "2015-04-15", "close": 0.016865762, "volume": 28581.0}, {"date": "2015-04-16", "close": 0.016865762, "volume": 6279.0}, {"date": "2015-04-20", "close": 0.015399174, "volume": 167054.0}, {"date": "2015-04-22", "close": 0.015399174, "volume": 417295.0}, {"date": "2015-04-23", "close": 0.01833235, "volume": 97123.0}, {"date": "2015-04-24", "close": 0.016865762, "volume": 85891.0}, {"date": "2015-04-27", "close": 0.016865762, "volume": 124770.0}, {"date": "2015-04-28", "close": 0.016865762, "volume": 68185.0}, {"date": "2015-04-30", "close": 0.016132468, "volume": 81816.0}, {"date": "2015-05-04", "close": 0.016865762, "volume": 78600.0}, {"date": "2015-05-05", "close": 0.016865762, "volume": 68185.0}, {"date": "2015-05-06", "close": 0.017599056, "volume": 676154.0}, {"date": "2015-05-07", "close": 0.016132468, "volume": 1035218.0}, {"date": "2015-05-08", "close": 0.016132468, "volume": 6819.0}, {"date": "2015-05-13", "close": 0.016865762, "volume": 150008.0}, {"date": "2015-05-14", "close": 0.016865762, "volume": 29123.0}, {"date": "2015-05-18", "close": 0.019065644, "volume": 330018.0}, {"date": "2015-05-19", "close": 0.019065644, "volume": 1949623.0}, {"date": "2015-05-20", "close": 0.019798938, "volume": 468206.0}, {"date": "2015-05-21", "close": 0.019798938, "volume": 169100.0}, {"date": "2015-05-25", "close": 0.019798938, "volume": 157442.0}, {"date": "2015-05-26", "close": 0.02199882, "volume": 54548.0}, {"date": "2015-05-28", "close": 0.019798938, "volume": 27274.0}, {"date": "2015-06-03", "close": 0.019065644, "volume": 682481.0}, {"date": "2015-06-04", "close": 0.019065644, "volume": 450024.0}, {"date": "2015-06-05", "close": 0.019065644, "volume": 2727.0}, {"date": "2015-06-09", "close": 0.019065644, "volume": 18035.0}, {"date": "2015-06-11", "close": 0.019065644, "volume": 30683.0}, {"date": "2015-06-12", "close": 0.019798938, "volume": 109097.0}, {"date": "2015-06-15", "close": 0.019065644, "volume": 160667.0}, {"date": "2015-06-16", "close": 0.019798938, "volume": 1576895.0}, {"date": "2015-06-17", "close": 0.019065644, "volume": 136370.0}, {"date": "2015-06-18", "close": 0.019798938, "volume": 318955.0}, {"date": "2015-06-19", "close": 0.019065644, "volume": 27274.0}, {"date": "2015-06-22", "close": 0.017599056, "volume": 390669.0}, {"date": "2015-06-23", "close": 0.01833235, "volume": 425038.0}, {"date": "2015-06-24", "close": 0.016865762, "volume": 1543246.0}, {"date": "2015-06-25", "close": 0.016865762, "volume": 27274.0}, {"date": "2015-06-29", "close": 0.016865762, "volume": 68185.0}, {"date": "2015-06-30", "close": 0.016865762, "volume": 624647.0}, {"date": "2015-07-08", "close": 0.019798938, "volume": 408802.0}, {"date": "2015-07-09", "close": 0.019798938, "volume": 749305.0}, {"date": "2015-07-13", "close": 0.019065644, "volume": 70695.0}, {"date": "2015-07-14", "close": 0.019798938, "volume": 256431.0}, {"date": "2015-07-16", "close": 0.020532232, "volume": 68185.0}, {"date": "2015-07-20", "close": 0.020532232, "volume": 115915.0}, {"date": "2015-07-21", "close": 0.020532232, "volume": 27274.0}, {"date": "2015-07-22", "close": 0.02199882, "volume": 289106.0}, {"date": "2015-07-23", "close": 0.020532232, "volume": 270014.0}, {"date": "2015-07-24", "close": 0.019798938, "volume": 200465.0}, {"date": "2015-07-27", "close": 0.020532232, "volume": 428191.0}, {"date": "2015-07-28", "close": 0.02199882, "volume": 915049.0}, {"date": "2015-07-29", "close": 0.022732114, "volume": 254442.0}, {"date": "2015-07-30", "close": 0.023465408, "volume": 129712.0}, {"date": "2015-07-31", "close": 0.02199882, "volume": 71135.0}, {"date": "2015-08-03", "close": 0.023465408, "volume": 83081.0}, {"date": "2015-08-04", "close": 0.02199882, "volume": 136269.0}, {"date": "2015-08-05", "close": 0.022732114, "volume": 71281.0}, {"date": "2015-08-06", "close": 0.026398584, "volume": 170464.0}, {"date": "2015-08-07", "close": 0.026398584, "volume": 40911.0}, {"date": "2015-08-10", "close": 0.027865172, "volume": 900704.0}, {"date": "2015-08-11", "close": 0.027131878, "volume": 272742.0}, {"date": "2015-08-12", "close": 0.02933176, "volume": 27274.0}, {"date": "2015-08-14", "close": 0.028598466, "volume": 68788.0}, {"date": "2015-08-17", "close": 0.027865172, "volume": 516389.0}, {"date": "2015-08-18", "close": 0.028598466, "volume": 225498.0}, {"date": "2015-08-19", "close": 0.02566529, "volume": 125461.0}, {"date": "2015-08-20", "close": 0.02566529, "volume": 81059.0}, {"date": "2015-08-21", "close": 0.022732114, "volume": 180692.0}, {"date": "2015-08-24", "close": 0.020532232, "volume": 322385.0}, {"date": "2015-08-25", "close": 0.01833235, "volume": 742654.0}, {"date": "2015-08-26", "close": 0.01833235, "volume": 34093.0}, {"date": "2015-08-28", "close": 0.02199882, "volume": 410057.0}, {"date": "2015-08-31", "close": 0.02199882, "volume": 336182.0}, {"date": "2015-09-01", "close": 0.020532232, "volume": 265923.0}, {"date": "2015-09-03", "close": 0.02199882, "volume": 320472.0}, {"date": "2015-09-04", "close": 0.020532232, "volume": 306835.0}, {"date": "2015-09-07", "close": 0.021265526, "volume": 93154.0}, {"date": "2015-09-08", "close": 0.021265526, "volume": 36268.0}, {"date": "2015-09-11", "close": 0.019798938, "volume": 54548.0}, {"date": "2015-09-14", "close": 0.021265526, "volume": 139295.0}, {"date": "2015-09-15", "close": 0.021265526, "volume": 71929.0}, {"date": "2015-09-17", "close": 0.020532232, "volume": 201829.0}, {"date": "2015-09-21", "close": 0.01833235, "volume": 1088191.0}, {"date": "2015-09-24", "close": 0.01833235, "volume": 318895.0}, {"date": "2015-09-25", "close": 0.016865762, "volume": 354564.0}, {"date": "2015-09-28", "close": 0.016865762, "volume": 136371.0}, {"date": "2015-09-29", "close": 0.016865762, "volume": 71765.0}, {"date": "2015-09-30", "close": 0.016132468, "volume": 117552.0}, {"date": "2015-10-01", "close": 0.01466588, "volume": 87505.0}, {"date": "2015-10-05", "close": 0.01833235, "volume": 92552.0}, {"date": "2015-10-07", "close": 0.01833235, "volume": 136371.0}, {"date": "2015-10-09", "close": 0.016865762, "volume": 12273.0}, {"date": "2015-10-12", "close": 0.016865762, "volume": 17728.0}, {"date": "2015-10-13", "close": 0.016865762, "volume": 189935.0}, {"date": "2015-10-15", "close": 0.015399174, "volume": 292913.0}, {"date": "2015-10-16", "close": 0.020532232, "volume": 2154725.0}, {"date": "2015-10-19", "close": 0.019065644, "volume": 617640.0}, {"date": "2015-10-20", "close": 0.016132468, "volume": 116758.0}, {"date": "2015-10-23", "close": 0.016132468, "volume": 390551.0}, {"date": "2015-10-26", "close": 0.016132468, "volume": 274273.0}, {"date": "2015-10-27", "close": 0.015399174, "volume": 334353.0}, {"date": "2015-10-28", "close": 0.013932586, "volume": 975681.0}, {"date": "2015-10-29", "close": 0.01466588, "volume": 625255.0}, {"date": "2015-10-30", "close": 0.013199292, "volume": 1272135.0}, {"date": "2015-11-02", "close": 0.013199292, "volume": 1158471.0}, {"date": "2015-11-04", "close": 0.012465998, "volume": 1131879.0}, {"date": "2015-11-05", "close": 0.012465998, "volume": 1020877.0}, {"date": "2015-11-06", "close": 0.011732704, "volume": 466117.0}, {"date": "2015-11-09", "close": 0.011732704, "volume": 34093.0}, {"date": "2015-11-10", "close": 0.011732704, "volume": 230453.0}, {"date": "2015-11-11", "close": 0.011732704, "volume": 3739826.0}, {"date": "2015-11-12", "close": 0.010266116, "volume": 6057504.0}, {"date": "2015-11-13", "close": 0.010266116, "volume": 140507.0}, {"date": "2015-11-16", "close": 0.008799528, "volume": 1506899.0}, {"date": "2015-11-17", "close": 0.009532822, "volume": 640943.0}, {"date": "2015-11-18", "close": 0.008066234, "volume": 486788.0}, {"date": "2015-11-23", "close": 0.009532822, "volume": 54548.0}, {"date": "2015-11-24", "close": 0.008799528, "volume": 1156135.0}, {"date": "2015-11-25", "close": 0.008066234, "volume": 136371.0}, {"date": "2015-11-26", "close": 0.008799528, "volume": 204556.0}, {"date": "2015-12-01", "close": 0.008066234, "volume": 1509689.0}, {"date": "2015-12-02", "close": 0.008066234, "volume": 696565.0}, {"date": "2015-12-03", "close": 0.00733294, "volume": 2631913.0}, {"date": "2015-12-04", "close": 0.00733294, "volume": 95460.0}, {"date": "2015-12-07", "close": 0.008066234, "volume": 177282.0}, {"date": "2015-12-10", "close": 0.008066234, "volume": 68185.0}, {"date": "2015-12-17", "close": 0.008066234, "volume": 231831.0}, {"date": "2015-12-18", "close": 0.00733294, "volume": 1636.0}, {"date": "2015-12-22", "close": 0.006599646, "volume": 340927.0}, {"date": "2015-12-23", "close": 0.008066234, "volume": 167327.0}, {"date": "2015-12-24", "close": 0.00733294, "volume": 81701.0}, {"date": "2015-12-30", "close": 0.00733294, "volume": 150008.0}, {"date": "2015-12-31", "close": 0.008066234, "volume": 818226.0}, {"date": "2016-01-04", "close": 0.006599646, "volume": 202699.0}, {"date": "2016-01-05", "close": 0.008066234, "volume": 16223.0}, {"date": "2016-01-06", "close": 0.00733294, "volume": 9667.0}, {"date": "2016-01-11", "close": 0.00733294, "volume": 263075.0}, {"date": "2016-01-13", "close": 0.005866352, "volume": 2165759.0}, {"date": "2016-01-14", "close": 0.005133058, "volume": 781881.0}, {"date": "2016-01-15", "close": 0.005133058, "volume": 39072.0}, {"date": "2016-01-18", "close": 0.004399764, "volume": 1519172.0}, {"date": "2016-01-21", "close": 0.004399764, "volume": 545484.0}, {"date": "2016-01-25", "close": 0.005866352, "volume": 272742.0}, {"date": "2016-01-28", "close": 0.005866352, "volume": 681855.0}, {"date": "2016-02-01", "close": 0.005866352, "volume": 14998.0}, {"date": "2016-02-03", "close": 0.004399764, "volume": 756859.0}, {"date": "2016-02-04", "close": 0.005866352, "volume": 272742.0}, {"date": "2016-02-05", "close": 0.005866352, "volume": 1254140.0}, {"date": "2016-02-08", "close": 0.005866352, "volume": 456369.0}, {"date": "2016-02-10", "close": 0.005133058, "volume": 153501.0}, {"date": "2016-02-11", "close": 0.005133058, "volume": 34093.0}, {"date": "2016-02-12", "close": 0.006599646, "volume": 823256.0}, {"date": "2016-02-15", "close": 0.006599646, "volume": 283512.0}, {"date": "2016-02-16", "close": 0.008066234, "volume": 385559.0}, {"date": "2016-02-19", "close": 0.008066234, "volume": 340927.0}, {"date": "2016-02-22", "close": 0.00733294, "volume": 334185.0}, {"date": "2016-02-24", "close": 0.008799528, "volume": 527397.0}, {"date": "2016-02-25", "close": 0.008799528, "volume": 10078.0}, {"date": "2016-02-26", "close": 0.008066234, "volume": 981869.0}, {"date": "2016-02-29", "close": 0.008066234, "volume": 407352.0}, {"date": "2016-03-01", "close": 0.009532822, "volume": 1020303.0}, {"date": "2016-03-03", "close": 0.008799528, "volume": 943215.0}, {"date": "2016-03-04", "close": 0.00733294, "volume": 1022782.0}, {"date": "2016-03-07", "close": 0.00733294, "volume": 1175518.0}, {"date": "2016-03-10", "close": 0.00733294, "volume": 84097.0}, {"date": "2016-03-11", "close": 0.008066234, "volume": 2987339.0}, {"date": "2016-03-14", "close": 0.00733294, "volume": 16365.0}, {"date": "2016-03-15", "close": 0.00733294, "volume": 672201.0}, {"date": "2016-03-16", "close": 0.006599646, "volume": 319313.0}, {"date": "2016-03-21", "close": 0.00733294, "volume": 2727.0}, {"date": "2016-03-22", "close": 0.008799528, "volume": 1966946.0}, {"date": "2016-03-23", "close": 0.009532822, "volume": 2973820.0}, {"date": "2016-03-24", "close": 0.00733294, "volume": 409113.0}, {"date": "2016-03-30", "close": 0.008066234, "volume": 136371.0}, {"date": "2016-04-01", "close": 0.008799528, "volume": 681855.0}, {"date": "2016-04-04", "close": 0.008799528, "volume": 325927.0}, {"date": "2016-04-05", "close": 0.008066234, "volume": 652538.0}, {"date": "2016-04-06", "close": 0.008799528, "volume": 204556.0}, {"date": "2016-04-07", "close": 0.008066234, "volume": 259105.0}, {"date": "2016-04-08", "close": 0.008066234, "volume": 375020.0}, {"date": "2016-04-11", "close": 0.008799528, "volume": 627156.0}, {"date": "2016-04-12", "close": 0.008799528, "volume": 525441.0}, {"date": "2016-04-13", "close": 0.008066234, "volume": 102802.0}, {"date": "2016-04-14", "close": 0.008066234, "volume": 42548.0}, {"date": "2016-04-15", "close": 0.008066234, "volume": 283512.0}, {"date": "2016-04-18", "close": 0.008066234, "volume": 87517.0}, {"date": "2016-04-19", "close": 0.01099941, "volume": 3754543.0}, {"date": "2016-04-20", "close": 0.011732704, "volume": 1187090.0}, {"date": "2016-04-21", "close": 0.012465998, "volume": 4379616.0}, {"date": "2016-04-22", "close": 0.01099941, "volume": 1520623.0}, {"date": "2016-04-26", "close": 0.011732704, "volume": 348856.0}, {"date": "2016-04-27", "close": 0.011732704, "volume": 3318492.0}, {"date": "2016-04-28", "close": 0.011732704, "volume": 2334193.0}, {"date": "2016-05-02", "close": 0.013199292, "volume": 1290591.0}, {"date": "2016-05-03", "close": 0.012465998, "volume": 1261720.0}, {"date": "2016-05-04", "close": 0.011732704, "volume": 675036.0}, {"date": "2016-05-05", "close": 0.011732704, "volume": 115915.0}, {"date": "2016-05-06", "close": 0.012465998, "volume": 873260.0}, {"date": "2016-05-09", "close": 0.013199292, "volume": 2141024.0}, {"date": "2016-05-10", "close": 0.012465998, "volume": 647762.0}, {"date": "2016-05-11", "close": 0.012465998, "volume": 554548.0}, {"date": "2016-05-12", "close": 0.012465998, "volume": 1075859.0}, {"date": "2016-05-13", "close": 0.012465998, "volume": 136371.0}, {"date": "2016-05-16", "close": 0.01466588, "volume": 901698.0}, {"date": "2016-05-17", "close": 0.013932586, "volume": 1802564.0}, {"date": "2016-05-18", "close": 0.01466588, "volume": 1390984.0}, {"date": "2016-05-19", "close": 0.013932586, "volume": 1608656.0}, {"date": "2016-05-20", "close": 0.013932586, "volume": 97939.0}, {"date": "2016-05-23", "close": 0.013932586, "volume": 354564.0}, {"date": "2016-05-24", "close": 0.013932586, "volume": 607324.0}, {"date": "2016-05-25", "close": 0.013199292, "volume": 47730.0}, {"date": "2016-05-26", "close": 0.013932586, "volume": 318117.0}, {"date": "2016-05-27", "close": 0.013199292, "volume": 1216736.0}, {"date": "2016-05-30", "close": 0.013932586, "volume": 648290.0}, {"date": "2016-05-31", "close": 0.01466588, "volume": 1610700.0}, {"date": "2016-06-01", "close": 0.013932586, "volume": 845196.0}, {"date": "2016-06-02", "close": 0.013932586, "volume": 1364.0}, {"date": "2016-06-03", "close": 0.013932586, "volume": 681855.0}, {"date": "2016-06-06", "close": 0.015399174, "volume": 1233804.0}, {"date": "2016-06-07", "close": 0.01466588, "volume": 371629.0}, {"date": "2016-06-08", "close": 0.016865762, "volume": 16134418.0}, {"date": "2016-06-09", "close": 0.016132468, "volume": 5518649.0}, {"date": "2016-06-10", "close": 0.016132468, "volume": 1114462.0}, {"date": "2016-06-14", "close": 0.01466588, "volume": 4305479.0}, {"date": "2016-06-15", "close": 0.015399174, "volume": 1082849.0}, {"date": "2016-06-16", "close": 0.01466588, "volume": 747238.0}, {"date": "2016-06-17", "close": 0.015399174, "volume": 170464.0}, {"date": "2016-06-20", "close": 0.01466588, "volume": 501555.0}, {"date": "2016-06-21", "close": 0.01466588, "volume": 412522.0}, {"date": "2016-06-22", "close": 0.013932586, "volume": 335669.0}, {"date": "2016-06-23", "close": 0.013932586, "volume": 161372.0}, {"date": "2016-06-24", "close": 0.013199292, "volume": 841686.0}, {"date": "2016-06-27", "close": 0.013199292, "volume": 48489.0}, {"date": "2016-06-28", "close": 0.013199292, "volume": 306700.0}, {"date": "2016-06-29", "close": 0.013932586, "volume": 1387464.0}, {"date": "2016-06-30", "close": 0.015399174, "volume": 513326.0}, {"date": "2016-07-01", "close": 0.016132468, "volume": 334913.0}, {"date": "2016-07-04", "close": 0.016132468, "volume": 2027633.0}, {"date": "2016-07-05", "close": 0.016865762, "volume": 990529.0}, {"date": "2016-07-06", "close": 0.016865762, "volume": 293198.0}, {"date": "2016-07-07", "close": 0.016132468, "volume": 442524.0}, {"date": "2016-07-08", "close": 0.016132468, "volume": 35320.0}, {"date": "2016-07-11", "close": 0.015399174, "volume": 287096.0}, {"date": "2016-07-12", "close": 0.017599056, "volume": 1122409.0}, {"date": "2016-07-13", "close": 0.017599056, "volume": 560685.0}, {"date": "2016-07-19", "close": 0.01833235, "volume": 1119063.0}, {"date": "2016-07-20", "close": 0.01833235, "volume": 113052.0}, {"date": "2016-07-21", "close": 0.01833235, "volume": 240013.0}, {"date": "2016-07-22", "close": 0.017599056, "volume": 315290.0}, {"date": "2016-07-25", "close": 0.016132468, "volume": 1465444.0}, {"date": "2016-07-26", "close": 0.016132468, "volume": 455092.0}, {"date": "2016-07-27", "close": 0.01466588, "volume": 2004653.0}, {"date": "2016-07-28", "close": 0.015399174, "volume": 1458625.0}, {"date": "2016-07-29", "close": 0.016132468, "volume": 978129.0}, {"date": "2016-08-01", "close": 0.016132468, "volume": 394293.0}, {"date": "2016-08-02", "close": 0.016132468, "volume": 415931.0}, {"date": "2016-08-03", "close": 0.016132468, "volume": 136371.0}, {"date": "2016-08-04", "close": 0.015399174, "volume": 289106.0}, {"date": "2016-08-05", "close": 0.01466588, "volume": 38866.0}, {"date": "2016-08-08", "close": 0.016132468, "volume": 232452.0}, {"date": "2016-08-09", "close": 0.016132468, "volume": 75140.0}, {"date": "2016-08-10", "close": 0.015399174, "volume": 98793.0}, {"date": "2016-08-12", "close": 0.016132468, "volume": 68185.0}, {"date": "2016-08-16", "close": 0.015399174, "volume": 266319.0}, {"date": "2016-08-17", "close": 0.015399174, "volume": 392271.0}, {"date": "2016-08-18", "close": 0.015399174, "volume": 161406.0}, {"date": "2016-08-22", "close": 0.01466588, "volume": 25910.0}, {"date": "2016-08-23", "close": 0.013932586, "volume": 374607.0}, {"date": "2016-08-24", "close": 0.01466588, "volume": 136371.0}, {"date": "2016-08-26", "close": 0.012465998, "volume": 1593166.0}, {"date": "2016-08-29", "close": 0.013199292, "volume": 106450.0}, {"date": "2016-08-30", "close": 0.013199292, "volume": 31285.0}, {"date": "2016-08-31", "close": 0.013932586, "volume": 582566.0}, {"date": "2016-09-01", "close": 0.013199292, "volume": 683295.0}, {"date": "2016-09-02", "close": 0.01466588, "volume": 184749.0}, {"date": "2016-09-05", "close": 0.011732704, "volume": 123733.0}, {"date": "2016-09-06", "close": 0.011732704, "volume": 154276.0}, {"date": "2016-09-07", "close": 0.012465998, "volume": 118516.0}, {"date": "2016-09-08", "close": 0.013199292, "volume": 176025.0}, {"date": "2016-09-09", "close": 0.011732704, "volume": 191979.0}, {"date": "2016-09-14", "close": 0.01099941, "volume": 6951.0}, {"date": "2016-09-15", "close": 0.012465998, "volume": 88641.0}, {"date": "2016-09-20", "close": 0.011732704, "volume": 340606.0}, {"date": "2016-09-21", "close": 0.01099941, "volume": 608784.0}, {"date": "2016-09-22", "close": 0.009532822, "volume": 385731.0}, {"date": "2016-09-26", "close": 0.010266116, "volume": 349824.0}, {"date": "2016-09-27", "close": 0.010266116, "volume": 22113.0}, {"date": "2016-09-29", "close": 0.010266116, "volume": 132296.0}, {"date": "2016-09-30", "close": 0.013932586, "volume": 454464.0}, {"date": "2016-10-03", "close": 0.013932586, "volume": 218194.0}, {"date": "2016-10-05", "close": 0.013932586, "volume": 68185.0}, {"date": "2016-10-07", "close": 0.011732704, "volume": 176255.0}, {"date": "2016-10-10", "close": 0.011732704, "volume": 40911.0}, {"date": "2016-10-13", "close": 0.011732704, "volume": 10910.0}, {"date": "2016-10-17", "close": 0.012465998, "volume": 156243.0}, {"date": "2016-10-18", "close": 0.011732704, "volume": 434358.0}, {"date": "2016-10-19", "close": 0.012465998, "volume": 98311.0}, {"date": "2016-10-20", "close": 0.013199292, "volume": 174027.0}, {"date": "2016-10-21", "close": 0.013199292, "volume": 56287.0}, {"date": "2016-10-27", "close": 0.011732704, "volume": 244769.0}, {"date": "2016-10-28", "close": 0.011732704, "volume": 71606.0}, {"date": "2016-11-02", "close": 0.013199292, "volume": 91932.0}, {"date": "2016-11-03", "close": 0.013932586, "volume": 2325697.0}, {"date": "2016-11-04", "close": 0.013199292, "volume": 750040.0}, {"date": "2016-11-07", "close": 0.011732704, "volume": 239739.0}, {"date": "2016-11-08", "close": 0.012465998, "volume": 189554.0}, {"date": "2016-11-09", "close": 0.01099941, "volume": 1460377.0}, {"date": "2016-11-10", "close": 0.01099941, "volume": 136520.0}, {"date": "2016-11-11", "close": 0.013199292, "volume": 340927.0}, {"date": "2016-11-14", "close": 0.01099941, "volume": 681855.0}, {"date": "2016-11-15", "close": 0.012465998, "volume": 763677.0}, {"date": "2016-11-16", "close": 0.011732704, "volume": 665887.0}, {"date": "2016-11-17", "close": 0.009532822, "volume": 2716222.0}, {"date": "2016-11-18", "close": 0.011732704, "volume": 68184.0}, {"date": "2016-11-21", "close": 0.011732704, "volume": 633155.0}, {"date": "2016-11-23", "close": 0.010266116, "volume": 272742.0}, {"date": "2016-11-24", "close": 0.010266116, "volume": 48412.0}, {"date": "2016-11-25", "close": 0.011732704, "volume": 566008.0}, {"date": "2016-11-28", "close": 0.009532822, "volume": 69823.0}, {"date": "2016-11-30", "close": 0.01099941, "volume": 181373.0}, {"date": "2016-12-01", "close": 0.009532822, "volume": 617608.0}, {"date": "2016-12-02", "close": 0.010266116, "volume": 944114.0}, {"date": "2016-12-05", "close": 0.009532822, "volume": 979107.0}, {"date": "2016-12-06", "close": 0.010266116, "volume": 149258.0}, {"date": "2016-12-12", "close": 0.010266116, "volume": 58444.0}, {"date": "2016-12-13", "close": 0.009532822, "volume": 271337.0}, {"date": "2016-12-16", "close": 0.009532822, "volume": 1389219.0}, {"date": "2016-12-19", "close": 0.009532822, "volume": 120661.0}, {"date": "2016-12-21", "close": 0.008066234, "volume": 854401.0}, {"date": "2016-12-22", "close": 0.008066234, "volume": 424884.0}, {"date": "2016-12-28", "close": 0.00733294, "volume": 243447.0}, {"date": "2017-01-03", "close": 0.009532822, "volume": 138774.0}, {"date": "2017-01-04", "close": 0.009532822, "volume": 52503.0}, {"date": "2017-01-09", "close": 0.008799528, "volume": 488542.0}, {"date": "2017-01-10", "close": 0.008799528, "volume": 385405.0}, {"date": "2017-01-11", "close": 0.008799528, "volume": 250013.0}, {"date": "2017-01-13", "close": 0.008799528, "volume": 835400.0}, {"date": "2017-01-16", "close": 0.009532822, "volume": 761070.0}, {"date": "2017-01-17", "close": 0.009532822, "volume": 235922.0}, {"date": "2017-01-18", "close": 0.009532822, "volume": 118099.0}, {"date": "2017-01-19", "close": 0.008799528, "volume": 360968.0}, {"date": "2017-01-20", "close": 0.008799528, "volume": 409113.0}, {"date": "2017-01-23", "close": 0.009532822, "volume": 1306282.0}, {"date": "2017-01-30", "close": 0.008799528, "volume": 66706.0}, {"date": "2017-02-01", "close": 0.008066234, "volume": 281133.0}, {"date": "2017-02-03", "close": 0.008066234, "volume": 49466.0}, {"date": "2017-02-06", "close": 0.008066234, "volume": 204556.0}, {"date": "2017-02-07", "close": 0.008799528, "volume": 313653.0}, {"date": "2017-02-08", "close": 0.008799528, "volume": 1.0}, {"date": "2017-02-09", "close": 0.008066234, "volume": 357254.0}, {"date": "2017-02-10", "close": 0.008066234, "volume": 188930.0}, {"date": "2017-02-14", "close": 0.008799528, "volume": 289168.0}, {"date": "2017-02-20", "close": 0.008066234, "volume": 892564.0}, {"date": "2017-02-21", "close": 0.00733294, "volume": 68185.0}, {"date": "2017-02-27", "close": 0.00733294, "volume": 46598.0}, {"date": "2017-02-28", "close": 0.00733294, "volume": 143450.0}, {"date": "2017-03-03", "close": 0.008066234, "volume": 163645.0}, {"date": "2017-03-06", "close": 0.010266116, "volume": 1577696.0}, {"date": "2017-03-07", "close": 0.009532822, "volume": 248422.0}, {"date": "2017-03-08", "close": 0.009532822, "volume": 136371.0}, {"date": "2017-03-09", "close": 0.009532822, "volume": 102278.0}, {"date": "2017-03-10", "close": 0.009532822, "volume": 157352.0}, {"date": "2017-03-13", "close": 0.008799528, "volume": 235119.0}, {"date": "2017-03-14", "close": 0.008066234, "volume": 343705.0}, {"date": "2017-03-16", "close": 0.008066234, "volume": 437098.0}, {"date": "2017-03-17", "close": 0.00733294, "volume": 778951.0}, {"date": "2017-03-20", "close": 0.00733294, "volume": 13637.0}, {"date": "2017-03-21", "close": 0.00733294, "volume": 828224.0}, {"date": "2017-03-22", "close": 0.00733294, "volume": 1004163.0}, {"date": "2017-03-23", "close": 0.00733294, "volume": 614644.0}, {"date": "2017-03-24", "close": 0.008066234, "volume": 121886.0}, {"date": "2017-03-27", "close": 0.00733294, "volume": 330195.0}, {"date": "2017-03-28", "close": 0.00733294, "volume": 68185.0}, {"date": "2017-03-29", "close": 0.00733294, "volume": 58953.0}, {"date": "2017-04-03", "close": 0.00733294, "volume": 544663.0}, {"date": "2017-04-04", "close": 0.006599646, "volume": 77000.0}, {"date": "2017-04-06", "close": 0.006599646, "volume": 596365.0}, {"date": "2017-04-10", "close": 0.00733294, "volume": 211569.0}, {"date": "2017-04-11", "close": 0.00733294, "volume": 13637.0}, {"date": "2017-04-13", "close": 0.006599646, "volume": 946740.0}, {"date": "2017-04-18", "close": 0.00733294, "volume": 443232.0}, {"date": "2017-04-19", "close": 0.0062856, "volume": 1639495.0}, {"date": "2017-04-20", "close": 0.0062856, "volume": 526600.0}, {"date": "2017-04-26", "close": 0.0062856, "volume": 534093.0}, {"date": "2017-04-27", "close": 0.0062856, "volume": 254550.0}, {"date": "2017-04-28", "close": 0.0054999, "volume": 6126837.0}, {"date": "2017-05-01", "close": 0.0062856, "volume": 591829.0}, {"date": "2017-05-02", "close": 0.0062856, "volume": 140010.0}, {"date": "2017-05-03", "close": 0.0054999, "volume": 43756.0}, {"date": "2017-05-04", "close": 0.0054999, "volume": 33683.0}, {"date": "2017-05-05", "close": 0.0054999, "volume": 448970.0}, {"date": "2017-05-08", "close": 0.0054999, "volume": 242367.0}, {"date": "2017-05-09", "close": 0.0054999, "volume": 189398.0}, {"date": "2017-05-10", "close": 0.0054999, "volume": 980988.0}, {"date": "2017-05-11", "close": 0.0054999, "volume": 1789948.0}, {"date": "2017-05-12", "close": 0.0047142, "volume": 2543918.0}, {"date": "2017-05-15", "close": 0.0047142, "volume": 1268535.0}, {"date": "2017-05-16", "close": 0.0047142, "volume": 29574.0}, {"date": "2017-05-23", "close": 0.0047142, "volume": 40728.0}, {"date": "2017-05-24", "close": 0.0054999, "volume": 216284.0}, {"date": "2017-05-25", "close": 0.0054999, "volume": 381909.0}, {"date": "2017-05-26", "close": 0.0054999, "volume": 88191.0}, {"date": "2017-05-29", "close": 0.0047142, "volume": 143503.0}, {"date": "2017-05-30", "close": 0.0047142, "volume": 25455.0}, {"date": "2017-05-31", "close": 0.0047142, "volume": 68305.0}, {"date": "2017-06-01", "close": 0.0047142, "volume": 203640.0}, {"date": "2017-06-06", "close": 0.0047142, "volume": 1443468.0}, {"date": "2017-06-07", "close": 0.0047142, "volume": 2758177.0}, {"date": "2017-06-14", "close": 0.0047142, "volume": 1866322.0}, {"date": "2017-06-15", "close": 0.0047142, "volume": 1353719.0}, {"date": "2017-06-19", "close": 0.0047142, "volume": 299096.0}, {"date": "2017-06-21", "close": 0.0047142, "volume": 1346570.0}, {"date": "2017-06-22", "close": 0.0047142, "volume": 1909126.0}, {"date": "2017-06-23", "close": 0.0039285, "volume": 1510745.0}, {"date": "2017-06-26", "close": 0.0039285, "volume": 243042.0}, {"date": "2017-06-27", "close": 0.0047142, "volume": 700013.0}, {"date": "2017-06-28", "close": 0.0039285, "volume": 182136.0}, {"date": "2017-06-29", "close": 0.0047142, "volume": 254550.0}, {"date": "2017-06-30", "close": 0.0047142, "volume": 1308104.0}, {"date": "2017-07-05", "close": 0.0054999, "volume": 363643.0}, {"date": "2017-07-06", "close": 0.0054999, "volume": 639735.0}, {"date": "2017-07-07", "close": 0.0047142, "volume": 73435.0}, {"date": "2017-07-10", "close": 0.0054999, "volume": 826846.0}, {"date": "2017-07-11", "close": 0.0054999, "volume": 921471.0}, {"date": "2017-07-12", "close": 0.0054999, "volume": 254550.0}, {"date": "2017-07-17", "close": 0.0047142, "volume": 128128.0}, {"date": "2017-07-20", "close": 0.0047142, "volume": 934835.0}, {"date": "2017-07-21", "close": 0.0054999, "volume": 114548.0}, {"date": "2017-07-28", "close": 0.0047142, "volume": 2174830.0}, {"date": "2017-07-31", "close": 0.0039285, "volume": 101717.0}, {"date": "2017-08-01", "close": 0.0047142, "volume": 127275.0}, {"date": "2017-08-02", "close": 0.0039285, "volume": 190913.0}, {"date": "2017-08-03", "close": 0.0039285, "volume": 46989.0}, {"date": "2017-08-08", "close": 0.0047142, "volume": 1227568.0}, {"date": "2017-08-10", "close": 0.0039285, "volume": 914842.0}, {"date": "2017-08-17", "close": 0.0039285, "volume": 315202.0}, {"date": "2017-08-18", "close": 0.0039285, "volume": 63070.0}, {"date": "2017-08-22", "close": 0.0039285, "volume": 85342.0}, {"date": "2017-08-23", "close": 0.0047142, "volume": 927486.0}, {"date": "2017-08-24", "close": 0.0047142, "volume": 269966.0}, {"date": "2017-08-28", "close": 0.0039285, "volume": 126020.0}, {"date": "2017-08-30", "close": 0.0047142, "volume": 393564.0}, {"date": "2017-09-01", "close": 0.0047142, "volume": 664861.0}, {"date": "2017-09-07", "close": 0.0047142, "volume": 45946.0}, {"date": "2017-09-08", "close": 0.0054999, "volume": 3271544.0}, {"date": "2017-09-11", "close": 0.0054999, "volume": 332316.0}, {"date": "2017-09-12", "close": 0.0054999, "volume": 6240.0}, {"date": "2017-09-13", "close": 0.0047142, "volume": 364690.0}, {"date": "2017-09-14", "close": 0.0062856, "volume": 159094.0}, {"date": "2017-09-15", "close": 0.0054999, "volume": 236961.0}, {"date": "2017-09-19", "close": 0.0062856, "volume": 117606.0}, {"date": "2017-09-20", "close": 0.0062856, "volume": 168763.0}, {"date": "2017-09-21", "close": 0.0054999, "volume": 42510.0}, {"date": "2017-09-26", "close": 0.0062856, "volume": 170790.0}, {"date": "2017-09-27", "close": 0.0054999, "volume": 424490.0}, {"date": "2017-09-28", "close": 0.0047142, "volume": 586620.0}, {"date": "2017-10-02", "close": 0.0047142, "volume": 2417719.0}, {"date": "2017-10-05", "close": 0.0047142, "volume": 190913.0}, {"date": "2017-10-06", "close": 0.0047142, "volume": 20718.0}, {"date": "2017-10-16", "close": 0.0054999, "volume": 1308004.0}, {"date": "2017-10-17", "close": 0.0054999, "volume": 1093090.0}, {"date": "2017-10-18", "close": 0.0054999, "volume": 113122.0}, {"date": "2017-10-19", "close": 0.0054999, "volume": 363930.0}, {"date": "2017-10-20", "close": 0.0054999, "volume": 318624.0}, {"date": "2017-10-23", "close": 0.0054999, "volume": 498918.0}, {"date": "2017-10-27", "close": 0.0086427, "volume": 78166579.0}, {"date": "2017-10-30", "close": 0.0070713, "volume": 19472314.0}, {"date": "2017-10-31", "close": 0.0070713, "volume": 9668506.0}, {"date": "2017-11-01", "close": 0.0070713, "volume": 172674.0}, {"date": "2017-11-02", "close": 0.007857, "volume": 8704924.0}, {"date": "2017-11-03", "close": 0.007857, "volume": 5327541.0}, {"date": "2017-11-06", "close": 0.007857, "volume": 9836583.0}, {"date": "2017-11-07", "close": 0.0094284, "volume": 29199627.0}, {"date": "2017-11-08", "close": 0.0094284, "volume": 18329515.0}, {"date": "2017-11-09", "close": 0.0109998, "volume": 24260344.0}, {"date": "2017-11-10", "close": 0.0109998, "volume": 14234214.0}, {"date": "2017-11-13", "close": 0.012, "volume": 17682196.0}, {"date": "2017-11-14", "close": 0.01, "volume": 8589283.0}, {"date": "2017-11-15", "close": 0.01, "volume": 2803554.0}, {"date": "2017-11-16", "close": 0.009, "volume": 4185604.0}, {"date": "2017-11-17", "close": 0.009, "volume": 2536657.0}, {"date": "2017-11-20", "close": 0.009, "volume": 11300083.0}, {"date": "2017-11-21", "close": 0.009, "volume": 4191093.0}, {"date": "2017-11-22", "close": 0.009, "volume": 2392500.0}, {"date": "2017-11-24", "close": 0.008, "volume": 150000.0}, {"date": "2017-11-27", "close": 0.008, "volume": 3526078.0}, {"date": "2017-11-28", "close": 0.008, "volume": 175500.0}, {"date": "2017-11-29", "close": 0.007, "volume": 648834.0}, {"date": "2017-11-30", "close": 0.007, "volume": 3858744.0}, {"date": "2017-12-01", "close": 0.007, "volume": 1895143.0}, {"date": "2017-12-04", "close": 0.007, "volume": 425000.0}, {"date": "2017-12-05", "close": 0.007, "volume": 355093.0}, {"date": "2017-12-06", "close": 0.007, "volume": 3450832.0}, {"date": "2017-12-07", "close": 0.006, "volume": 3054539.0}, {"date": "2017-12-08", "close": 0.006, "volume": 240000.0}, {"date": "2017-12-11", "close": 0.006, "volume": 7204208.0}, {"date": "2017-12-12", "close": 0.005, "volume": 6980509.0}, {"date": "2017-12-13", "close": 0.005, "volume": 50000.0}, {"date": "2017-12-14", "close": 0.005, "volume": 4722632.0}, {"date": "2017-12-15", "close": 0.006, "volume": 1610719.0}, {"date": "2017-12-18", "close": 0.006, "volume": 3965800.0}, {"date": "2017-12-19", "close": 0.006, "volume": 3116701.0}, {"date": "2017-12-20", "close": 0.006, "volume": 3154972.0}, {"date": "2017-12-21", "close": 0.006, "volume": 34277785.0}, {"date": "2017-12-22", "close": 0.005, "volume": 9781014.0}, {"date": "2017-12-27", "close": 0.007, "volume": 19157312.0}, {"date": "2017-12-28", "close": 0.007, "volume": 5248940.0}, {"date": "2017-12-29", "close": 0.007, "volume": 3411857.0}, {"date": "2018-01-02", "close": 0.006, "volume": 3261241.0}, {"date": "2018-01-03", "close": 0.006, "volume": 3051071.0}, {"date": "2018-01-04", "close": 0.007, "volume": 5228165.0}, {"date": "2018-01-05", "close": 0.006, "volume": 150000.0}, {"date": "2018-01-08", "close": 0.006, "volume": 3500000.0}, {"date": "2018-01-09", "close": 0.006, "volume": 981000.0}, {"date": "2018-01-11", "close": 0.006, "volume": 400000.0}, {"date": "2018-01-15", "close": 0.007, "volume": 10963732.0}, {"date": "2018-01-16", "close": 0.009, "volume": 21583128.0}, {"date": "2018-01-17", "close": 0.008, "volume": 15523279.0}, {"date": "2018-01-18", "close": 0.008, "volume": 7820980.0}, {"date": "2018-01-19", "close": 0.008, "volume": 3593286.0}, {"date": "2018-01-22", "close": 0.008, "volume": 324000.0}, {"date": "2018-01-23", "close": 0.008, "volume": 20875.0}, {"date": "2018-01-24", "close": 0.01, "volume": 15265829.0}, {"date": "2018-01-25", "close": 0.009, "volume": 5727277.0}, {"date": "2018-01-29", "close": 0.008, "volume": 730671.0}, {"date": "2018-01-30", "close": 0.008, "volume": 7741833.0}, {"date": "2018-01-31", "close": 0.008, "volume": 871242.0}, {"date": "2018-02-01", "close": 0.008, "volume": 4486391.0}, {"date": "2018-02-02", "close": 0.008, "volume": 2171998.0}, {"date": "2018-02-05", "close": 0.008, "volume": 12236081.0}, {"date": "2018-02-06", "close": 0.007, "volume": 13811691.0}, {"date": "2018-02-07", "close": 0.007, "volume": 172590.0}, {"date": "2018-02-08", "close": 0.007, "volume": 1070267.0}, {"date": "2018-02-09", "close": 0.007, "volume": 1050000.0}, {"date": "2018-02-13", "close": 0.007, "volume": 1524095.0}, {"date": "2018-02-14", "close": 0.007, "volume": 504999.0}, {"date": "2018-02-15", "close": 0.008, "volume": 10591951.0}, {"date": "2018-02-19", "close": 0.008, "volume": 8144731.0}, {"date": "2018-02-20", "close": 0.008, "volume": 2654015.0}, {"date": "2018-02-21", "close": 0.008, "volume": 645584.0}, {"date": "2018-02-22", "close": 0.008, "volume": 834924.0}, {"date": "2018-02-23", "close": 0.008, "volume": 380958.0}, {"date": "2018-02-26", "close": 0.008, "volume": 125000.0}, {"date": "2018-02-28", "close": 0.007, "volume": 310340.0}, {"date": "2018-03-02", "close": 0.007, "volume": 312937.0}, {"date": "2018-03-05", "close": 0.007, "volume": 525000.0}, {"date": "2018-03-08", "close": 0.008, "volume": 10150321.0}, {"date": "2018-03-09", "close": 0.008, "volume": 2109052.0}, {"date": "2018-03-12", "close": 0.008, "volume": 2183081.0}, {"date": "2018-03-13", "close": 0.007, "volume": 206763.0}, {"date": "2018-03-16", "close": 0.008, "volume": 275000.0}, {"date": "2018-03-19", "close": 0.008, "volume": 1795960.0}, {"date": "2018-03-20", "close": 0.007, "volume": 1071000.0}, {"date": "2018-03-21", "close": 0.008, "volume": 380243.0}, {"date": "2018-03-22", "close": 0.008, "volume": 1130000.0}, {"date": "2018-03-23", "close": 0.008, "volume": 6196506.0}, {"date": "2018-03-26", "close": 0.008, "volume": 140398.0}, {"date": "2018-03-27", "close": 0.007, "volume": 362421.0}, {"date": "2018-03-28", "close": 0.007, "volume": 422000.0}, {"date": "2018-03-29", "close": 0.008, "volume": 166256.0}, {"date": "2018-04-03", "close": 0.007, "volume": 447928.0}, {"date": "2018-04-04", "close": 0.007, "volume": 2570151.0}, {"date": "2018-04-05", "close": 0.007, "volume": 2494913.0}, {"date": "2018-04-06", "close": 0.007, "volume": 44582.0}, {"date": "2018-04-09", "close": 0.007, "volume": 40000.0}, {"date": "2018-04-10", "close": 0.007, "volume": 380000.0}, {"date": "2018-04-13", "close": 0.007, "volume": 845000.0}, {"date": "2018-04-16", "close": 0.007, "volume": 3022506.0}, {"date": "2018-04-17", "close": 0.007, "volume": 4274864.0}, {"date": "2018-04-18", "close": 0.008, "volume": 4155815.0}, {"date": "2018-04-19", "close": 0.007, "volume": 14532400.0}, {"date": "2018-04-20", "close": 0.007, "volume": 2535240.0}, {"date": "2018-04-23", "close": 0.007, "volume": 175000.0}, {"date": "2018-04-24", "close": 0.007, "volume": 14000.0}, {"date": "2018-04-26", "close": 0.006, "volume": 9587163.0}, {"date": "2018-04-27", "close": 0.007, "volume": 10567247.0}, {"date": "2018-04-30", "close": 0.006, "volume": 836350.0}, {"date": "2018-05-01", "close": 0.007, "volume": 263062.0}, {"date": "2018-05-02", "close": 0.007, "volume": 2285156.0}, {"date": "2018-05-03", "close": 0.007, "volume": 893062.0}, {"date": "2018-05-04", "close": 0.007, "volume": 285000.0}, {"date": "2018-05-08", "close": 0.007, "volume": 1000628.0}, {"date": "2018-05-09", "close": 0.007, "volume": 2169372.0}, {"date": "2018-05-10", "close": 0.008, "volume": 20545000.0}, {"date": "2018-05-11", "close": 0.008, "volume": 5641500.0}, {"date": "2018-05-14", "close": 0.008, "volume": 949650.0}, {"date": "2018-05-15", "close": 0.009, "volume": 27213363.0}, {"date": "2018-05-16", "close": 0.008, "volume": 15334362.0}, {"date": "2018-05-17", "close": 0.008, "volume": 3386551.0}, {"date": "2018-05-18", "close": 0.008, "volume": 4325000.0}, {"date": "2018-05-21", "close": 0.007, "volume": 260000.0}, {"date": "2018-05-22", "close": 0.007, "volume": 1251737.0}, {"date": "2018-05-24", "close": 0.007, "volume": 35880205.0}, {"date": "2018-05-25", "close": 0.007, "volume": 5454000.0}, {"date": "2018-05-28", "close": 0.007, "volume": 996429.0}, {"date": "2018-05-29", "close": 0.006, "volume": 962320.0}, {"date": "2018-05-30", "close": 0.008, "volume": 19472951.0}, {"date": "2018-05-31", "close": 0.007, "volume": 4955904.0}, {"date": "2018-06-01", "close": 0.007, "volume": 292095.0}, {"date": "2018-06-04", "close": 0.008, "volume": 2410532.0}, {"date": "2018-06-05", "close": 0.008, "volume": 511009.0}, {"date": "2018-06-06", "close": 0.007, "volume": 525000.0}, {"date": "2018-06-08", "close": 0.008, "volume": 200000.0}, {"date": "2018-06-12", "close": 0.007, "volume": 424400.0}, {"date": "2018-06-13", "close": 0.007, "volume": 10746199.0}, {"date": "2018-06-14", "close": 0.006, "volume": 107266.0}, {"date": "2018-06-15", "close": 0.007, "volume": 3320978.0}, {"date": "2018-06-18", "close": 0.007, "volume": 2078835.0}, {"date": "2018-06-19", "close": 0.007, "volume": 500000.0}, {"date": "2018-06-20", "close": 0.007, "volume": 72000.0}, {"date": "2018-06-21", "close": 0.007, "volume": 1248622.0}, {"date": "2018-06-22", "close": 0.007, "volume": 659857.0}, {"date": "2018-06-25", "close": 0.007, "volume": 1864650.0}, {"date": "2018-06-26", "close": 0.007, "volume": 5280965.0}, {"date": "2018-06-27", "close": 0.007, "volume": 335587.0}, {"date": "2018-06-28", "close": 0.007, "volume": 907459.0}, {"date": "2018-06-29", "close": 0.007, "volume": 1400000.0}, {"date": "2018-07-02", "close": 0.008, "volume": 2506430.0}, {"date": "2018-07-03", "close": 0.008, "volume": 3500000.0}, {"date": "2018-07-04", "close": 0.008, "volume": 200000.0}, {"date": "2018-07-05", "close": 0.007, "volume": 4601428.0}, {"date": "2018-07-06", "close": 0.007, "volume": 842241.0}, {"date": "2018-07-09", "close": 0.007, "volume": 750000.0}, {"date": "2018-07-10", "close": 0.007, "volume": 1038186.0}, {"date": "2018-07-12", "close": 0.007, "volume": 3907643.0}, {"date": "2018-07-13", "close": 0.008, "volume": 1227762.0}, {"date": "2018-07-16", "close": 0.008, "volume": 1061000.0}, {"date": "2018-07-18", "close": 0.007, "volume": 222222.0}, {"date": "2018-07-20", "close": 0.008, "volume": 200000.0}, {"date": "2018-07-23", "close": 0.007, "volume": 15000.0}, {"date": "2018-07-24", "close": 0.008, "volume": 168426.0}, {"date": "2018-07-25", "close": 0.008, "volume": 11142999.0}, {"date": "2018-07-30", "close": 0.008, "volume": 18271915.0}, {"date": "2018-07-31", "close": 0.008, "volume": 4540345.0}, {"date": "2018-08-01", "close": 0.008, "volume": 2595901.0}, {"date": "2018-08-02", "close": 0.008, "volume": 235568.0}, {"date": "2018-08-03", "close": 0.008, "volume": 1336432.0}, {"date": "2018-08-06", "close": 0.008, "volume": 2179172.0}, {"date": "2018-08-07", "close": 0.007, "volume": 3441228.0}, {"date": "2018-08-08", "close": 0.007, "volume": 4539721.0}, {"date": "2018-08-09", "close": 0.007, "volume": 100000.0}, {"date": "2018-08-13", "close": 0.006, "volume": 2557500.0}, {"date": "2018-08-14", "close": 0.006, "volume": 3989056.0}, {"date": "2018-08-16", "close": 0.006, "volume": 3400000.0}, {"date": "2018-08-17", "close": 0.007, "volume": 76435.0}, {"date": "2018-08-20", "close": 0.007, "volume": 285000.0}, {"date": "2018-08-21", "close": 0.006, "volume": 28902399.0}, {"date": "2018-08-22", "close": 0.006, "volume": 7856839.0}, {"date": "2018-08-23", "close": 0.006, "volume": 247318.0}, {"date": "2018-08-24", "close": 0.006, "volume": 1034351.0}, {"date": "2018-08-27", "close": 0.006, "volume": 1100000.0}, {"date": "2018-08-28", "close": 0.006, "volume": 100000.0}, {"date": "2018-08-29", "close": 0.006, "volume": 7399163.0}, {"date": "2018-08-30", "close": 0.006, "volume": 2332956.0}, {"date": "2018-08-31", "close": 0.006, "volume": 2497508.0}, {"date": "2018-09-03", "close": 0.007, "volume": 3391571.0}, {"date": "2018-09-04", "close": 0.006, "volume": 7794193.0}, {"date": "2018-09-05", "close": 0.006, "volume": 1134479.0}, {"date": "2018-09-06", "close": 0.006, "volume": 814479.0}, {"date": "2018-09-07", "close": 0.006, "volume": 1682539.0}, {"date": "2018-09-10", "close": 0.006, "volume": 854110.0}, {"date": "2018-09-11", "close": 0.006, "volume": 395891.0}, {"date": "2018-09-13", "close": 0.005, "volume": 50000.0}, {"date": "2018-09-14", "close": 0.006, "volume": 330841.0}, {"date": "2018-09-17", "close": 0.006, "volume": 2794198.0}, {"date": "2018-09-19", "close": 0.005, "volume": 15946043.0}, {"date": "2018-09-20", "close": 0.005, "volume": 940502.0}, {"date": "2018-09-21", "close": 0.006, "volume": 7650671.0}, {"date": "2018-09-24", "close": 0.006, "volume": 71142.0}, {"date": "2018-09-25", "close": 0.005, "volume": 75006.0}, {"date": "2018-09-26", "close": 0.005, "volume": 1350000.0}, {"date": "2018-09-28", "close": 0.005, "volume": 600000.0}, {"date": "2018-10-02", "close": 0.006, "volume": 2900000.0}, {"date": "2018-10-03", "close": 0.006, "volume": 22404561.0}, {"date": "2018-10-04", "close": 0.006, "volume": 10310109.0}, {"date": "2018-10-05", "close": 0.006, "volume": 3757600.0}, {"date": "2018-10-08", "close": 0.006, "volume": 4917000.0}, {"date": "2018-10-09", "close": 0.007, "volume": 30153365.0}, {"date": "2018-10-10", "close": 0.007, "volume": 5907577.0}, {"date": "2018-10-11", "close": 0.007, "volume": 17058584.0}, {"date": "2018-10-12", "close": 0.007, "volume": 1019739.0}, {"date": "2018-10-15", "close": 0.007, "volume": 700000.0}, {"date": "2018-10-16", "close": 0.007, "volume": 4038876.0}, {"date": "2018-10-17", "close": 0.006, "volume": 3160000.0}, {"date": "2018-10-18", "close": 0.006, "volume": 560951.0}, {"date": "2018-10-22", "close": 0.007, "volume": 10683077.0}, {"date": "2018-10-23", "close": 0.007, "volume": 28880646.0}, {"date": "2018-10-24", "close": 0.007, "volume": 11272681.0}, {"date": "2018-10-25", "close": 0.007, "volume": 932972.0}, {"date": "2018-10-26", "close": 0.006, "volume": 3692017.0}, {"date": "2018-10-29", "close": 0.007, "volume": 1966391.0}, {"date": "2018-10-30", "close": 0.007, "volume": 478240.0}, {"date": "2018-10-31", "close": 0.007, "volume": 1583000.0}, {"date": "2018-11-01", "close": 0.007, "volume": 893571.0}, {"date": "2018-11-02", "close": 0.008, "volume": 1050000.0}, {"date": "2018-11-05", "close": 0.008, "volume": 1020650.0}, {"date": "2018-11-06", "close": 0.008, "volume": 12569.0}, {"date": "2018-11-07", "close": 0.008, "volume": 632838.0}, {"date": "2018-11-08", "close": 0.008, "volume": 2285569.0}, {"date": "2018-11-09", "close": 0.008, "volume": 186470.0}, {"date": "2018-11-12", "close": 0.008, "volume": 1944253.0}, {"date": "2018-11-13", "close": 0.008, "volume": 1056491.0}, {"date": "2018-11-15", "close": 0.007, "volume": 726998.0}, {"date": "2018-11-16", "close": 0.008, "volume": 611300.0}, {"date": "2018-11-19", "close": 0.007, "volume": 3868093.0}, {"date": "2018-11-20", "close": 0.007, "volume": 364332.0}, {"date": "2018-11-21", "close": 0.007, "volume": 583822.0}, {"date": "2018-11-22", "close": 0.007, "volume": 1090252.0}, {"date": "2018-11-23", "close": 0.007, "volume": 343175.0}, {"date": "2018-11-26", "close": 0.007, "volume": 407027.0}, {"date": "2018-11-27", "close": 0.007, "volume": 100907.0}, {"date": "2018-11-28", "close": 0.007, "volume": 162091.0}, {"date": "2018-11-29", "close": 0.007, "volume": 150000.0}, {"date": "2018-11-30", "close": 0.006, "volume": 482390.0}, {"date": "2018-12-03", "close": 0.007, "volume": 1200000.0}, {"date": "2018-12-05", "close": 0.006, "volume": 4212538.0}, {"date": "2018-12-07", "close": 0.006, "volume": 700000.0}, {"date": "2018-12-10", "close": 0.007, "volume": 944779.0}, {"date": "2018-12-11", "close": 0.007, "volume": 650000.0}, {"date": "2018-12-12", "close": 0.007, "volume": 750000.0}, {"date": "2018-12-13", "close": 0.007, "volume": 1330458.0}, {"date": "2018-12-14", "close": 0.007, "volume": 590145.0}, {"date": "2018-12-17", "close": 0.007, "volume": 189991.0}, {"date": "2018-12-20", "close": 0.007, "volume": 100000.0}, {"date": "2018-12-21", "close": 0.006, "volume": 290288.0}, {"date": "2018-12-24", "close": 0.006, "volume": 978333.0}, {"date": "2019-01-07", "close": 0.007, "volume": 10000.0}, {"date": "2019-01-11", "close": 0.007, "volume": 74135.0}, {"date": "2019-01-15", "close": 0.007, "volume": 261247.0}, {"date": "2019-01-16", "close": 0.007, "volume": 1537477.0}, {"date": "2019-01-17", "close": 0.007, "volume": 11242970.0}, {"date": "2019-01-21", "close": 0.007, "volume": 356979.0}, {"date": "2019-01-23", "close": 0.007, "volume": 2085754.0}, {"date": "2019-01-24", "close": 0.006, "volume": 962857.0}, {"date": "2019-01-25", "close": 0.007, "volume": 23000.0}, {"date": "2019-01-30", "close": 0.006, "volume": 1500000.0}, {"date": "2019-01-31", "close": 0.006, "volume": 814000.0}, {"date": "2019-02-01", "close": 0.006, "volume": 682629.0}, {"date": "2019-02-04", "close": 0.006, "volume": 1370000.0}, {"date": "2019-02-05", "close": 0.007, "volume": 2345000.0}, {"date": "2019-02-06", "close": 0.007, "volume": 1283200.0}, {"date": "2019-02-07", "close": 0.007, "volume": 1238609.0}, {"date": "2019-02-08", "close": 0.008, "volume": 6190178.0}, {"date": "2019-02-11", "close": 0.007, "volume": 1295188.0}, {"date": "2019-02-12", "close": 0.007, "volume": 1288546.0}, {"date": "2019-02-13", "close": 0.008, "volume": 4406071.0}, {"date": "2019-02-14", "close": 0.008, "volume": 2430000.0}, {"date": "2019-02-15", "close": 0.007, "volume": 1110010.0}, {"date": "2019-02-18", "close": 0.007, "volume": 300000.0}, {"date": "2019-02-21", "close": 0.006, "volume": 22350095.0}, {"date": "2019-02-22", "close": 0.006, "volume": 9228102.0}, {"date": "2019-02-25", "close": 0.006, "volume": 1627350.0}, {"date": "2019-02-26", "close": 0.006, "volume": 3690380.0}, {"date": "2019-02-27", "close": 0.006, "volume": 2548612.0}, {"date": "2019-02-28", "close": 0.006, "volume": 125091.0}, {"date": "2019-03-01", "close": 0.005, "volume": 4029174.0}, {"date": "2019-03-04", "close": 0.006, "volume": 50000.0}, {"date": "2019-03-05", "close": 0.005, "volume": 3915769.0}, {"date": "2019-03-06", "close": 0.006, "volume": 34206516.0}, {"date": "2019-03-07", "close": 0.006, "volume": 5277306.0}, {"date": "2019-03-08", "close": 0.006, "volume": 1754500.0}, {"date": "2019-03-11", "close": 0.006, "volume": 333333.0}, {"date": "2019-03-12", "close": 0.006, "volume": 833333.0}, {"date": "2019-03-13", "close": 0.006, "volume": 4888888.0}, {"date": "2019-03-14", "close": 0.006, "volume": 1085000.0}, {"date": "2019-03-18", "close": 0.006, "volume": 1609000.0}, {"date": "2019-03-19", "close": 0.006, "volume": 160000.0}, {"date": "2019-03-20", "close": 0.005, "volume": 5986477.0}, {"date": "2019-03-21", "close": 0.006, "volume": 3411325.0}, {"date": "2019-03-22", "close": 0.006, "volume": 1471368.0}, {"date": "2019-03-25", "close": 0.005, "volume": 350004.0}, {"date": "2019-03-26", "close": 0.005, "volume": 1349244.0}, {"date": "2019-03-27", "close": 0.005, "volume": 6000000.0}, {"date": "2019-03-28", "close": 0.005, "volume": 1000000.0}, {"date": "2019-03-29", "close": 0.005, "volume": 1279000.0}, {"date": "2019-04-01", "close": 0.005, "volume": 588022.0}, {"date": "2019-04-02", "close": 0.005, "volume": 1749999.0}, {"date": "2019-04-03", "close": 0.005, "volume": 3462226.0}, {"date": "2019-04-04", "close": 0.005, "volume": 1587905.0}, {"date": "2019-04-05", "close": 0.005, "volume": 666666.0}, {"date": "2019-04-08", "close": 0.005, "volume": 100000.0}, {"date": "2019-04-10", "close": 0.005, "volume": 480000.0}, {"date": "2019-04-11", "close": 0.005, "volume": 841452.0}, {"date": "2019-04-12", "close": 0.005, "volume": 250000.0}, {"date": "2019-04-15", "close": 0.005, "volume": 1511999.0}, {"date": "2019-04-16", "close": 0.006, "volume": 1000000.0}, {"date": "2019-04-17", "close": 0.005, "volume": 504175.0}, {"date": "2019-04-23", "close": 0.005, "volume": 3599038.0}, {"date": "2019-04-24", "close": 0.005, "volume": 2828187.0}, {"date": "2019-04-26", "close": 0.005, "volume": 7718358.0}, {"date": "2019-04-29", "close": 0.006, "volume": 13564166.0}, {"date": "2019-04-30", "close": 0.006, "volume": 4898663.0}, {"date": "2019-05-01", "close": 0.005, "volume": 3828502.0}, {"date": "2019-05-02", "close": 0.006, "volume": 1530000.0}, {"date": "2019-05-03", "close": 0.006, "volume": 1299999.0}, {"date": "2019-05-06", "close": 0.007, "volume": 24777047.0}, {"date": "2019-05-07", "close": 0.007, "volume": 24487237.0}, {"date": "2019-05-08", "close": 0.007, "volume": 20863276.0}, {"date": "2019-05-09", "close": 0.006, "volume": 8511773.0}, {"date": "2019-05-10", "close": 0.007, "volume": 6468870.0}, {"date": "2019-05-13", "close": 0.007, "volume": 5210733.0}, {"date": "2019-05-14", "close": 0.008, "volume": 5880596.0}, {"date": "2019-05-15", "close": 0.007, "volume": 29837373.0}, {"date": "2019-05-16", "close": 0.01, "volume": 71914009.0}, {"date": "2019-05-17", "close": 0.009, "volume": 56640554.0}, {"date": "2019-05-20", "close": 0.01, "volume": 22230301.0}, {"date": "2019-05-21", "close": 0.01, "volume": 13942764.0}, {"date": "2019-05-22", "close": 0.011, "volume": 26446709.0}, {"date": "2019-05-23", "close": 0.013, "volume": 37479490.0}, {"date": "2019-05-24", "close": 0.012, "volume": 51143398.0}, {"date": "2019-05-27", "close": 0.011, "volume": 29464931.0}, {"date": "2019-05-28", "close": 0.011, "volume": 38827473.0}, {"date": "2019-05-29", "close": 0.012, "volume": 17688505.0}, {"date": "2019-05-30", "close": 0.01, "volume": 21895756.0}, {"date": "2019-05-31", "close": 0.01, "volume": 11506367.0}, {"date": "2019-06-03", "close": 0.01, "volume": 19538334.0}, {"date": "2019-06-04", "close": 0.009, "volume": 4242991.0}, {"date": "2019-06-05", "close": 0.01, "volume": 4645005.0}, {"date": "2019-06-06", "close": 0.01, "volume": 13030391.0}, {"date": "2019-06-07", "close": 0.01, "volume": 12095418.0}, {"date": "2019-06-11", "close": 0.01, "volume": 9617874.0}, {"date": "2019-06-12", "close": 0.011, "volume": 6887942.0}, {"date": "2019-06-13", "close": 0.011, "volume": 1037326.0}, {"date": "2019-06-14", "close": 0.011, "volume": 1810000.0}, {"date": "2019-06-17", "close": 0.012, "volume": 21185390.0}, {"date": "2019-06-18", "close": 0.011, "volume": 33927506.0}, {"date": "2019-06-19", "close": 0.012, "volume": 18879074.0}, {"date": "2019-06-20", "close": 0.011, "volume": 3847538.0}, {"date": "2019-06-21", "close": 0.013, "volume": 39204222.0}, {"date": "2019-06-24", "close": 0.014, "volume": 5398081.0}, {"date": "2019-06-25", "close": 0.016, "volume": 17989372.0}, {"date": "2019-06-26", "close": 0.017, "volume": 25061697.0}, {"date": "2019-06-27", "close": 0.016, "volume": 20596172.0}, {"date": "2019-06-28", "close": 0.015, "volume": 11605247.0}, {"date": "2019-07-01", "close": 0.016, "volume": 10530035.0}, {"date": "2019-07-02", "close": 0.015, "volume": 5781767.0}, {"date": "2019-07-03", "close": 0.015, "volume": 5755799.0}, {"date": "2019-07-04", "close": 0.015, "volume": 2640667.0}, {"date": "2019-07-05", "close": 0.014, "volume": 5066333.0}, {"date": "2019-07-08", "close": 0.016, "volume": 9152776.0}, {"date": "2019-07-09", "close": 0.017, "volume": 18691131.0}, {"date": "2019-07-10", "close": 0.016, "volume": 3546929.0}, {"date": "2019-07-11", "close": 0.016, "volume": 5024847.0}, {"date": "2019-07-12", "close": 0.018, "volume": 7184301.0}, {"date": "2019-07-15", "close": 0.016, "volume": 5237433.0}, {"date": "2019-07-16", "close": 0.015, "volume": 10431353.0}, {"date": "2019-07-17", "close": 0.015, "volume": 2982861.0}, {"date": "2019-07-18", "close": 0.016, "volume": 13915728.0}, {"date": "2019-07-19", "close": 0.017, "volume": 2873790.0}, {"date": "2019-07-22", "close": 0.019, "volume": 13368317.0}, {"date": "2019-07-23", "close": 0.02, "volume": 21643141.0}, {"date": "2019-07-24", "close": 0.023, "volume": 31161290.0}, {"date": "2019-07-25", "close": 0.021, "volume": 19452688.0}, {"date": "2019-07-26", "close": 0.025, "volume": 29327877.0}, {"date": "2019-07-29", "close": 0.044, "volume": 125106416.0}, {"date": "2019-07-30", "close": 0.037, "volume": 74685126.0}, {"date": "2019-07-31", "close": 0.035, "volume": 26511194.0}, {"date": "2019-08-01", "close": 0.035, "volume": 24316656.0}, {"date": "2019-08-02", "close": 0.035, "volume": 20561344.0}, {"date": "2019-08-05", "close": 0.034, "volume": 33701699.0}, {"date": "2019-08-06", "close": 0.032, "volume": 30432167.0}, {"date": "2019-08-07", "close": 0.034, "volume": 27133232.0}, {"date": "2019-08-08", "close": 0.04, "volume": 24232389.0}, {"date": "2019-08-09", "close": 0.044, "volume": 35452802.0}, {"date": "2019-08-12", "close": 0.054, "volume": 51104007.0}, {"date": "2019-08-13", "close": 0.051, "volume": 38829296.0}, {"date": "2019-08-14", "close": 0.051, "volume": 13347026.0}, {"date": "2019-08-15", "close": 0.05, "volume": 27346724.0}, {"date": "2019-08-19", "close": 0.058, "volume": 70122268.0}, {"date": "2019-08-20", "close": 0.052, "volume": 30328404.0}, {"date": "2019-08-21", "close": 0.054, "volume": 23703953.0}, {"date": "2019-08-22", "close": 0.063, "volume": 31566796.0}, {"date": "2019-08-23", "close": 0.061, "volume": 30484414.0}, {"date": "2019-08-26", "close": 0.058, "volume": 16153014.0}, {"date": "2019-08-27", "close": 0.058, "volume": 15105661.0}, {"date": "2019-08-28", "close": 0.057, "volume": 11659820.0}, {"date": "2019-08-29", "close": 0.053, "volume": 10614256.0}, {"date": "2019-08-30", "close": 0.055, "volume": 13428865.0}, {"date": "2019-09-02", "close": 0.053, "volume": 6204166.0}, {"date": "2019-09-03", "close": 0.049, "volume": 25112764.0}, {"date": "2019-09-04", "close": 0.05, "volume": 12649142.0}, {"date": "2019-09-05", "close": 0.05, "volume": 8721832.0}, {"date": "2019-09-06", "close": 0.049, "volume": 10243170.0}, {"date": "2019-09-09", "close": 0.048, "volume": 9195605.0}, {"date": "2019-09-10", "close": 0.045, "volume": 12832318.0}, {"date": "2019-09-11", "close": 0.044, "volume": 8861984.0}, {"date": "2019-09-12", "close": 0.047, "volume": 15109209.0}, {"date": "2019-09-13", "close": 0.047, "volume": 3463887.0}, {"date": "2019-09-16", "close": 0.06, "volume": 24244419.0}, {"date": "2019-09-17", "close": 0.065, "volume": 26806540.0}, {"date": "2019-09-18", "close": 0.062, "volume": 11657423.0}, {"date": "2019-09-19", "close": 0.072, "volume": 27214603.0}, {"date": "2019-09-20", "close": 0.068, "volume": 22751110.0}, {"date": "2019-09-23", "close": 0.068, "volume": 12038790.0}, {"date": "2019-09-24", "close": 0.075, "volume": 25541367.0}, {"date": "2019-09-25", "close": 0.074, "volume": 25223441.0}, {"date": "2019-09-30", "close": 0.061, "volume": 49239612.0}, {"date": "2019-10-01", "close": 0.054, "volume": 50909478.0}, {"date": "2019-10-02", "close": 0.057, "volume": 28954951.0}, {"date": "2019-10-03", "close": 0.055, "volume": 16081146.0}, {"date": "2019-10-04", "close": 0.056, "volume": 8814242.0}, {"date": "2019-10-07", "close": 0.052, "volume": 8157795.0}, {"date": "2019-10-08", "close": 0.05, "volume": 10053123.0}, {"date": "2019-10-09", "close": 0.054, "volume": 10210847.0}, {"date": "2019-10-10", "close": 0.057, "volume": 14583395.0}, {"date": "2019-10-11", "close": 0.056, "volume": 7188466.0}, {"date": "2019-10-16", "close": 0.051, "volume": 25084729.0}, {"date": "2019-10-17", "close": 0.05, "volume": 4089550.0}, {"date": "2019-10-18", "close": 0.05, "volume": 2601987.0}, {"date": "2019-10-21", "close": 0.049, "volume": 4798638.0}, {"date": "2019-10-22", "close": 0.05, "volume": 7531696.0}, {"date": "2019-10-23", "close": 0.051, "volume": 3737159.0}, {"date": "2019-10-24", "close": 0.05, "volume": 6780441.0}, {"date": "2019-10-25", "close": 0.047, "volume": 15467765.0}, {"date": "2019-10-28", "close": 0.043, "volume": 18783148.0}, {"date": "2019-10-29", "close": 0.042, "volume": 11586750.0}, {"date": "2019-10-30", "close": 0.042, "volume": 13368770.0}, {"date": "2019-10-31", "close": 0.042, "volume": 9326134.0}, {"date": "2019-11-01", "close": 0.042, "volume": 9776161.0}, {"date": "2019-11-04", "close": 0.04, "volume": 5347724.0}, {"date": "2019-11-05", "close": 0.041, "volume": 3320537.0}, {"date": "2019-11-06", "close": 0.039, "volume": 23367436.0}, {"date": "2019-11-07", "close": 0.037, "volume": 8595119.0}, {"date": "2019-11-08", "close": 0.036, "volume": 8111894.0}, {"date": "2019-11-11", "close": 0.042, "volume": 23210914.0}, {"date": "2019-11-12", "close": 0.039, "volume": 10941436.0}, {"date": "2019-11-13", "close": 0.038, "volume": 11286984.0}, {"date": "2019-11-14", "close": 0.045, "volume": 22174608.0}, {"date": "2019-11-15", "close": 0.051, "volume": 23177919.0}, {"date": "2019-11-18", "close": 0.047, "volume": 11710453.0}, {"date": "2019-11-19", "close": 0.048, "volume": 5207170.0}, {"date": "2019-11-20", "close": 0.048, "volume": 3886283.0}, {"date": "2019-11-21", "close": 0.044, "volume": 7849372.0}, {"date": "2019-11-22", "close": 0.045, "volume": 4655153.0}, {"date": "2019-11-25", "close": 0.043, "volume": 2497962.0}, {"date": "2019-11-26", "close": 0.04, "volume": 4578155.0}, {"date": "2019-11-27", "close": 0.041, "volume": 4901079.0}, {"date": "2019-11-28", "close": 0.041, "volume": 3653451.0}, {"date": "2019-11-29", "close": 0.047, "volume": 12922902.0}, {"date": "2019-12-02", "close": 0.05, "volume": 10841828.0}, {"date": "2019-12-03", "close": 0.054, "volume": 15962346.0}, {"date": "2019-12-04", "close": 0.053, "volume": 15783437.0}, {"date": "2019-12-05", "close": 0.052, "volume": 8237475.0}, {"date": "2019-12-06", "close": 0.049, "volume": 7021856.0}, {"date": "2019-12-09", "close": 0.049, "volume": 2789640.0}, {"date": "2019-12-10", "close": 0.049, "volume": 4030029.0}, {"date": "2019-12-11", "close": 0.048, "volume": 4923491.0}, {"date": "2019-12-12", "close": 0.049, "volume": 4964148.0}, {"date": "2019-12-13", "close": 0.049, "volume": 3244557.0}, {"date": "2019-12-16", "close": 0.047, "volume": 3587342.0}, {"date": "2019-12-17", "close": 0.045, "volume": 4319038.0}, {"date": "2019-12-18", "close": 0.048, "volume": 3249075.0}, {"date": "2019-12-19", "close": 0.049, "volume": 3606837.0}, {"date": "2019-12-20", "close": 0.049, "volume": 2685951.0}, {"date": "2019-12-23", "close": 0.047, "volume": 9581111.0}, {"date": "2019-12-24", "close": 0.046, "volume": 3027780.0}, {"date": "2019-12-27", "close": 0.046, "volume": 2715758.0}, {"date": "2019-12-30", "close": 0.045, "volume": 3708927.0}, {"date": "2019-12-31", "close": 0.045, "volume": 2165279.0}, {"date": "2020-01-02", "close": 0.046, "volume": 1137040.0}, {"date": "2020-01-03", "close": 0.045, "volume": 2886475.0}, {"date": "2020-01-06", "close": 0.044, "volume": 5543047.0}, {"date": "2020-01-07", "close": 0.045, "volume": 2825545.0}, {"date": "2020-01-08", "close": 0.042, "volume": 12694901.0}, {"date": "2020-01-09", "close": 0.044, "volume": 3672086.0}, {"date": "2020-01-10", "close": 0.043, "volume": 4289776.0}, {"date": "2020-01-13", "close": 0.042, "volume": 5414151.0}, {"date": "2020-01-14", "close": 0.042, "volume": 9070291.0}, {"date": "2020-01-15", "close": 0.043, "volume": 9351045.0}, {"date": "2020-01-16", "close": 0.045, "volume": 7486825.0}, {"date": "2020-01-17", "close": 0.046, "volume": 5166940.0}, {"date": "2020-01-20", "close": 0.047, "volume": 7894968.0}, {"date": "2020-01-21", "close": 0.047, "volume": 2921026.0}, {"date": "2020-01-22", "close": 0.054, "volume": 13139610.0}, {"date": "2020-01-23", "close": 0.054, "volume": 9021989.0}, {"date": "2020-01-24", "close": 0.051, "volume": 7373314.0}, {"date": "2020-01-28", "close": 0.048, "volume": 8273252.0}, {"date": "2020-01-29", "close": 0.046, "volume": 7638719.0}, {"date": "2020-01-30", "close": 0.049, "volume": 3449292.0}, {"date": "2020-01-31", "close": 0.047, "volume": 9523814.0}, {"date": "2020-02-03", "close": 0.045, "volume": 12996030.0}, {"date": "2020-02-04", "close": 0.044, "volume": 11099952.0}, {"date": "2020-02-05", "close": 0.044, "volume": 4341686.0}, {"date": "2020-02-06", "close": 0.046, "volume": 3358409.0}, {"date": "2020-02-07", "close": 0.045, "volume": 2322691.0}, {"date": "2020-02-10", "close": 0.044, "volume": 5791516.0}, {"date": "2020-02-11", "close": 0.043, "volume": 4701609.0}, {"date": "2020-02-12", "close": 0.045, "volume": 8854535.0}, {"date": "2020-02-13", "close": 0.044, "volume": 10976824.0}, {"date": "2020-02-14", "close": 0.043, "volume": 4212644.0}, {"date": "2020-02-17", "close": 0.043, "volume": 4124047.0}, {"date": "2020-02-18", "close": 0.043, "volume": 5151164.0}, {"date": "2020-02-19", "close": 0.042, "volume": 12561786.0}, {"date": "2020-02-20", "close": 0.042, "volume": 6565770.0}, {"date": "2020-02-21", "close": 0.044, "volume": 5827540.0}, {"date": "2020-02-24", "close": 0.042, "volume": 8736380.0}, {"date": "2020-02-25", "close": 0.041, "volume": 9191684.0}, {"date": "2020-02-26", "close": 0.041, "volume": 8581349.0}, {"date": "2020-02-27", "close": 0.041, "volume": 4874241.0}, {"date": "2020-02-28", "close": 0.039, "volume": 11466969.0}, {"date": "2020-03-02", "close": 0.039, "volume": 11160097.0}, {"date": "2020-03-03", "close": 0.039, "volume": 17291741.0}, {"date": "2020-03-04", "close": 0.037, "volume": 6948530.0}, {"date": "2020-03-05", "close": 0.039, "volume": 11835185.0}, {"date": "2020-03-06", "close": 0.043, "volume": 12646316.0}, {"date": "2020-03-09", "close": 0.037, "volume": 16702990.0}, {"date": "2020-03-10", "close": 0.037, "volume": 12330487.0}, {"date": "2020-03-11", "close": 0.036, "volume": 7538449.0}, {"date": "2020-03-12", "close": 0.031, "volume": 18865279.0}, {"date": "2020-03-13", "close": 0.031, "volume": 14125807.0}, {"date": "2020-03-16", "close": 0.028, "volume": 9777339.0}, {"date": "2020-03-17", "close": 0.029, "volume": 6628465.0}, {"date": "2020-03-18", "close": 0.027, "volume": 15387001.0}, {"date": "2020-03-19", "close": 0.026, "volume": 7648799.0}, {"date": "2020-03-20", "close": 0.025, "volume": 17981220.0}, {"date": "2020-03-23", "close": 0.021, "volume": 14576457.0}, {"date": "2020-03-24", "close": 0.023, "volume": 18964870.0}, {"date": "2020-03-25", "close": 0.025, "volume": 13098458.0}, {"date": "2020-03-26", "close": 0.027, "volume": 5841093.0}, {"date": "2020-03-27", "close": 0.025, "volume": 4762445.0}, {"date": "2020-03-30", "close": 0.03, "volume": 8854747.0}, {"date": "2020-03-31", "close": 0.034, "volume": 12530772.0}, {"date": "2020-04-01", "close": 0.034, "volume": 4462489.0}, {"date": "2020-04-02", "close": 0.034, "volume": 7149880.0}, {"date": "2020-04-03", "close": 0.033, "volume": 4002360.0}, {"date": "2020-04-06", "close": 0.034, "volume": 7697498.0}, {"date": "2020-04-07", "close": 0.031, "volume": 12954914.0}, {"date": "2020-04-08", "close": 0.031, "volume": 7741070.0}, {"date": "2020-04-09", "close": 0.032, "volume": 6032907.0}, {"date": "2020-04-14", "close": 0.033, "volume": 8893872.0}, {"date": "2020-04-15", "close": 0.033, "volume": 2153704.0}, {"date": "2020-04-16", "close": 0.033, "volume": 3776395.0}, {"date": "2020-04-17", "close": 0.036, "volume": 11360079.0}, {"date": "2020-04-20", "close": 0.041, "volume": 21741543.0}, {"date": "2020-04-21", "close": 0.037, "volume": 11775828.0}, {"date": "2020-04-22", "close": 0.038, "volume": 4720878.0}, {"date": "2020-04-23", "close": 0.04, "volume": 2207278.0}, {"date": "2020-04-24", "close": 0.04, "volume": 3943669.0}, {"date": "2020-04-27", "close": 0.046, "volume": 7856803.0}, {"date": "2020-04-28", "close": 0.045, "volume": 10166746.0}, {"date": "2020-04-29", "close": 0.048, "volume": 6202962.0}, {"date": "2020-04-30", "close": 0.049, "volume": 6035448.0}, {"date": "2020-05-01", "close": 0.046, "volume": 6022291.0}, {"date": "2020-05-04", "close": 0.048, "volume": 5006199.0}, {"date": "2020-05-05", "close": 0.047, "volume": 4686669.0}, {"date": "2020-05-06", "close": 0.047, "volume": 2827253.0}, {"date": "2020-05-07", "close": 0.046, "volume": 9285681.0}, {"date": "2020-05-08", "close": 0.047, "volume": 6188266.0}, {"date": "2020-05-11", "close": 0.05, "volume": 6432528.0}, {"date": "2020-05-12", "close": 0.051, "volume": 11141962.0}, {"date": "2020-05-13", "close": 0.053, "volume": 6956043.0}, {"date": "2020-05-14", "close": 0.05, "volume": 5221552.0}, {"date": "2020-05-15", "close": 0.051, "volume": 6405546.0}, {"date": "2020-05-18", "close": 0.052, "volume": 9491857.0}, {"date": "2020-05-19", "close": 0.052, "volume": 2472951.0}, {"date": "2020-05-20", "close": 0.057, "volume": 17733196.0}, {"date": "2020-05-21", "close": 0.062, "volume": 27021637.0}, {"date": "2020-05-22", "close": 0.059, "volume": 9511170.0}, {"date": "2020-05-25", "close": 0.063, "volume": 9354986.0}, {"date": "2020-05-26", "close": 0.07, "volume": 13417842.0}, {"date": "2020-05-27", "close": 0.068, "volume": 18486550.0}, {"date": "2020-06-01", "close": 0.059, "volume": 70458944.0}, {"date": "2020-06-02", "close": 0.055, "volume": 21251149.0}, {"date": "2020-06-03", "close": 0.053, "volume": 34236799.0}, {"date": "2020-06-04", "close": 0.053, "volume": 19299676.0}, {"date": "2020-06-05", "close": 0.054, "volume": 3630935.0}, {"date": "2020-06-09", "close": 0.055, "volume": 14269797.0}, {"date": "2020-06-10", "close": 0.061, "volume": 22307656.0}, {"date": "2020-06-11", "close": 0.057, "volume": 7686049.0}, {"date": "2020-06-12", "close": 0.055, "volume": 19492656.0}, {"date": "2020-06-15", "close": 0.05, "volume": 13090589.0}, {"date": "2020-06-16", "close": 0.053, "volume": 5137521.0}, {"date": "2020-06-17", "close": 0.052, "volume": 3319442.0}, {"date": "2020-06-18", "close": 0.052, "volume": 5082429.0}, {"date": "2020-06-19", "close": 0.05, "volume": 7305092.0}, {"date": "2020-06-22", "close": 0.053, "volume": 3358118.0}, {"date": "2020-06-23", "close": 0.051, "volume": 3369615.0}, {"date": "2020-06-24", "close": 0.055, "volume": 4246768.0}, {"date": "2020-06-25", "close": 0.053, "volume": 7186918.0}, {"date": "2020-06-26", "close": 0.052, "volume": 2580894.0}, {"date": "2020-06-29", "close": 0.052, "volume": 3463904.0}, {"date": "2020-06-30", "close": 0.051, "volume": 3878213.0}, {"date": "2020-07-01", "close": 0.054, "volume": 4864492.0}, {"date": "2020-07-02", "close": 0.053, "volume": 2389722.0}, {"date": "2020-07-03", "close": 0.053, "volume": 2655467.0}, {"date": "2020-07-06", "close": 0.052, "volume": 3589380.0}, {"date": "2020-07-07", "close": 0.05, "volume": 3383039.0}, {"date": "2020-07-08", "close": 0.051, "volume": 2003418.0}, {"date": "2020-07-09", "close": 0.051, "volume": 715287.0}, {"date": "2020-07-10", "close": 0.05, "volume": 2196025.0}, {"date": "2020-07-13", "close": 0.049, "volume": 5457959.0}, {"date": "2020-07-14", "close": 0.046, "volume": 9578067.0}, {"date": "2020-07-15", "close": 0.049, "volume": 3632646.0}, {"date": "2020-07-16", "close": 0.048, "volume": 2009381.0}, {"date": "2020-07-17", "close": 0.047, "volume": 1455014.0}, {"date": "2020-07-20", "close": 0.048, "volume": 1977523.0}, {"date": "2020-07-21", "close": 0.048, "volume": 5753597.0}, {"date": "2020-07-22", "close": 0.049, "volume": 3984918.0}, {"date": "2020-07-23", "close": 0.05, "volume": 2600244.0}, {"date": "2020-07-24", "close": 0.05, "volume": 1085511.0}, {"date": "2020-07-27", "close": 0.05, "volume": 1544892.0}, {"date": "2020-07-28", "close": 0.049, "volume": 2428403.0}, {"date": "2020-07-29", "close": 0.049, "volume": 2199559.0}, {"date": "2020-07-30", "close": 0.05, "volume": 1430995.0}, {"date": "2020-07-31", "close": 0.05, "volume": 1986675.0}, {"date": "2020-08-03", "close": 0.048, "volume": 3542210.0}, {"date": "2020-08-04", "close": 0.047, "volume": 1821138.0}, {"date": "2020-08-05", "close": 0.047, "volume": 1888747.0}, {"date": "2020-08-06", "close": 0.047, "volume": 2353307.0}, {"date": "2020-08-07", "close": 0.048, "volume": 2096378.0}, {"date": "2020-08-10", "close": 0.054, "volume": 12808121.0}, {"date": "2020-08-11", "close": 0.051, "volume": 7306671.0}, {"date": "2020-08-12", "close": 0.05, "volume": 7036566.0}, {"date": "2020-08-13", "close": 0.051, "volume": 2994832.0}, {"date": "2020-08-14", "close": 0.05, "volume": 2395703.0}, {"date": "2020-08-17", "close": 0.048, "volume": 1929678.0}, {"date": "2020-08-18", "close": 0.049, "volume": 4815329.0}, {"date": "2020-08-19", "close": 0.049, "volume": 6512254.0}, {"date": "2020-08-20", "close": 0.048, "volume": 4713191.0}, {"date": "2020-08-21", "close": 0.048, "volume": 4659456.0}, {"date": "2020-08-24", "close": 0.047, "volume": 3785361.0}, {"date": "2020-08-25", "close": 0.047, "volume": 5600821.0}, {"date": "2020-08-26", "close": 0.045, "volume": 9190157.0}, {"date": "2020-08-27", "close": 0.045, "volume": 4166207.0}, {"date": "2020-08-28", "close": 0.046, "volume": 4040393.0}, {"date": "2020-08-31", "close": 0.047, "volume": 3901942.0}, {"date": "2020-09-01", "close": 0.045, "volume": 1464913.0}, {"date": "2020-09-02", "close": 0.046, "volume": 5091662.0}, {"date": "2020-09-03", "close": 0.05, "volume": 12691014.0}, {"date": "2020-09-04", "close": 0.049, "volume": 7936137.0}, {"date": "2020-09-07", "close": 0.052, "volume": 14380362.0}, {"date": "2020-09-08", "close": 0.059, "volume": 25395422.0}, {"date": "2020-09-09", "close": 0.06, "volume": 8963474.0}, {"date": "2020-09-10", "close": 0.067, "volume": 18921201.0}, {"date": "2020-09-11", "close": 0.071, "volume": 29127571.0}, {"date": "2020-09-14", "close": 0.077, "volume": 21184821.0}, {"date": "2020-09-15", "close": 0.097, "volume": 37268616.0}, {"date": "2020-09-16", "close": 0.097, "volume": 28555086.0}, {"date": "2020-09-17", "close": 0.092, "volume": 16215076.0}, {"date": "2020-09-18", "close": 0.098, "volume": 8367611.0}, {"date": "2020-09-21", "close": 0.1, "volume": 10277573.0}, {"date": "2020-09-22", "close": 0.1, "volume": 6737851.0}, {"date": "2020-09-23", "close": 0.13, "volume": 24974757.0}, {"date": "2020-09-24", "close": 0.12, "volume": 11286084.0}, {"date": "2020-09-25", "close": 0.155, "volume": 43157198.0}, {"date": "2020-09-28", "close": 0.175, "volume": 36186203.0}, {"date": "2020-09-29", "close": 0.16, "volume": 27898239.0}, {"date": "2020-09-30", "close": 0.16, "volume": 11387431.0}, {"date": "2020-10-01", "close": 0.155, "volume": 11043171.0}, {"date": "2020-10-02", "close": 0.145, "volume": 12048757.0}, {"date": "2020-10-05", "close": 0.155, "volume": 6664106.0}, {"date": "2020-10-06", "close": 0.165, "volume": 8145703.0}, {"date": "2020-10-07", "close": 0.16, "volume": 13680680.0}, {"date": "2020-10-08", "close": 0.155, "volume": 9672725.0}, {"date": "2020-10-09", "close": 0.15, "volume": 8342512.0}, {"date": "2020-10-12", "close": 0.15, "volume": 2959634.0}, {"date": "2020-10-13", "close": 0.15, "volume": 6005450.0}, {"date": "2020-10-14", "close": 0.145, "volume": 5284908.0}, {"date": "2020-10-15", "close": 0.135, "volume": 7215718.0}, {"date": "2020-10-16", "close": 0.14, "volume": 8253125.0}, {"date": "2020-10-19", "close": 0.13, "volume": 7515719.0}, {"date": "2020-10-20", "close": 0.14, "volume": 5138113.0}, {"date": "2020-10-21", "close": 0.13, "volume": 8565149.0}, {"date": "2020-10-22", "close": 0.135, "volume": 4049694.0}, {"date": "2020-10-23", "close": 0.14, "volume": 5412378.0}, {"date": "2020-10-26", "close": 0.145, "volume": 10985471.0}, {"date": "2020-10-27", "close": 0.14, "volume": 5774771.0}, {"date": "2020-10-28", "close": 0.17, "volume": 17924585.0}, {"date": "2020-10-29", "close": 0.16, "volume": 14665633.0}, {"date": "2020-10-30", "close": 0.16, "volume": 7057860.0}, {"date": "2020-11-02", "close": 0.16, "volume": 6412610.0}, {"date": "2020-11-03", "close": 0.16, "volume": 2825367.0}, {"date": "2020-11-04", "close": 0.16, "volume": 3010509.0}, {"date": "2020-11-05", "close": 0.185, "volume": 22927531.0}, {"date": "2020-11-06", "close": 0.195, "volume": 14780646.0}, {"date": "2020-11-09", "close": 0.185, "volume": 6393419.0}, {"date": "2020-11-10", "close": 0.185, "volume": 4366763.0}, {"date": "2020-11-11", "close": 0.175, "volume": 13322951.0}, {"date": "2020-11-12", "close": 0.195, "volume": 8627925.0}, {"date": "2020-11-13", "close": 0.24, "volume": 23833046.0}, {"date": "2020-11-16", "close": 0.257, "volume": 8552026.0}, {"date": "2020-11-17", "close": 0.275, "volume": 25164080.0}, {"date": "2020-11-18", "close": 0.29, "volume": 12020872.0}, {"date": "2020-11-19", "close": 0.32, "volume": 29141142.0}, {"date": "2020-11-20", "close": 0.32, "volume": 13472192.0}, {"date": "2020-11-23", "close": 0.335, "volume": 20475092.0}, {"date": "2020-11-24", "close": 0.315, "volume": 21142597.0}, {"date": "2020-11-25", "close": 0.29, "volume": 10057717.0}, {"date": "2020-11-26", "close": 0.295, "volume": 12656967.0}, {"date": "2020-11-27", "close": 0.27, "volume": 10053843.0}, {"date": "2020-11-30", "close": 0.255, "volume": 12015719.0}, {"date": "2020-12-01", "close": 0.255, "volume": 13858915.0}, {"date": "2020-12-02", "close": 0.265, "volume": 4041409.0}, {"date": "2020-12-03", "close": 0.24, "volume": 10170726.0}, {"date": "2020-12-08", "close": 0.25, "volume": 10160909.0}, {"date": "2020-12-09", "close": 0.25, "volume": 2960972.0}, {"date": "2020-12-10", "close": 0.29, "volume": 8896599.0}, {"date": "2020-12-11", "close": 0.275, "volume": 4609403.0}, {"date": "2020-12-14", "close": 0.27, "volume": 4268357.0}, {"date": "2020-12-15", "close": 0.265, "volume": 2006283.0}, {"date": "2020-12-16", "close": 0.255, "volume": 2189267.0}, {"date": "2020-12-17", "close": 0.25, "volume": 2221723.0}, {"date": "2020-12-18", "close": 0.27, "volume": 3187816.0}, {"date": "2020-12-21", "close": 0.265, "volume": 1436523.0}, {"date": "2020-12-22", "close": 0.275, "volume": 4098144.0}, {"date": "2020-12-23", "close": 0.29, "volume": 4771483.0}, {"date": "2020-12-24", "close": 0.27, "volume": 1991283.0}, {"date": "2020-12-29", "close": 0.285, "volume": 2212058.0}, {"date": "2020-12-30", "close": 0.275, "volume": 1766000.0}, {"date": "2020-12-31", "close": 0.275, "volume": 1103197.0}, {"date": "2021-01-04", "close": 0.305, "volume": 6692777.0}, {"date": "2021-01-05", "close": 0.305, "volume": 4090478.0}, {"date": "2021-01-06", "close": 0.31, "volume": 5359938.0}, {"date": "2021-01-07", "close": 0.295, "volume": 3487690.0}, {"date": "2021-01-08", "close": 0.305, "volume": 2261339.0}, {"date": "2021-01-11", "close": 0.29, "volume": 4201013.0}, {"date": "2021-01-12", "close": 0.295, "volume": 2525569.0}, {"date": "2021-01-13", "close": 0.305, "volume": 2910426.0}, {"date": "2021-01-14", "close": 0.29, "volume": 2190590.0}, {"date": "2021-01-15", "close": 0.28, "volume": 6847017.0}, {"date": "2021-01-18", "close": 0.265, "volume": 5808139.0}, {"date": "2021-01-19", "close": 0.275, "volume": 3528142.0}, {"date": "2021-01-20", "close": 0.275, "volume": 3296216.0}, {"date": "2021-01-21", "close": 0.285, "volume": 824023.0}, {"date": "2021-01-22", "close": 0.275, "volume": 3733885.0}, {"date": "2021-01-25", "close": 0.275, "volume": 8086028.0}, {"date": "2021-01-27", "close": 0.28, "volume": 2563802.0}, {"date": "2021-01-28", "close": 0.27, "volume": 6246360.0}, {"date": "2021-01-29", "close": 0.275, "volume": 7968497.0}, {"date": "2021-02-01", "close": 0.27, "volume": 6060067.0}, {"date": "2021-02-02", "close": 0.27, "volume": 3229595.0}, {"date": "2021-02-03", "close": 0.275, "volume": 3753393.0}, {"date": "2021-02-04", "close": 0.27, "volume": 1603026.0}, {"date": "2021-02-05", "close": 0.295, "volume": 6694696.0}, {"date": "2021-02-08", "close": 0.32, "volume": 6873360.0}, {"date": "2021-02-09", "close": 0.315, "volume": 4121830.0}, {"date": "2021-02-10", "close": 0.32, "volume": 4752534.0}, {"date": "2021-02-11", "close": 0.315, "volume": 7975900.0}, {"date": "2021-02-12", "close": 0.3, "volume": 4598822.0}, {"date": "2021-02-15", "close": 0.31, "volume": 2837345.0}, {"date": "2021-02-16", "close": 0.305, "volume": 4554846.0}, {"date": "2021-02-17", "close": 0.295, "volume": 5164540.0}, {"date": "2021-02-18", "close": 0.295, "volume": 5130546.0}, {"date": "2021-02-19", "close": 0.285, "volume": 2691020.0}, {"date": "2021-02-22", "close": 0.325, "volume": 9022837.0}, {"date": "2021-02-23", "close": 0.305, "volume": 5202326.0}, {"date": "2021-02-24", "close": 0.295, "volume": 2724351.0}, {"date": "2021-02-25", "close": 0.315, "volume": 8865395.0}, {"date": "2021-02-26", "close": 0.325, "volume": 9551739.0}, {"date": "2021-03-01", "close": 0.325, "volume": 13151337.0}, {"date": "2021-03-02", "close": 0.315, "volume": 4241180.0}, {"date": "2021-03-03", "close": 0.325, "volume": 3405953.0}, {"date": "2021-03-04", "close": 0.31, "volume": 4734141.0}, {"date": "2021-03-05", "close": 0.31, "volume": 6495322.0}, {"date": "2021-03-08", "close": 0.32, "volume": 3597080.0}, {"date": "2021-03-09", "close": 0.305, "volume": 3244435.0}, {"date": "2021-03-10", "close": 0.315, "volume": 2111873.0}, {"date": "2021-03-11", "close": 0.365, "volume": 17755582.0}, {"date": "2021-03-12", "close": 0.37, "volume": 11979575.0}, {"date": "2021-03-15", "close": 0.415, "volume": 20192086.0}, {"date": "2021-03-17", "close": 0.43, "volume": 27715695.0}, {"date": "2021-03-18", "close": 0.42, "volume": 16662020.0}, {"date": "2021-03-19", "close": 0.41, "volume": 51620260.0}, {"date": "2021-03-22", "close": 0.37, "volume": 12823174.0}, {"date": "2021-03-23", "close": 0.345, "volume": 12341302.0}, {"date": "2021-03-24", "close": 0.345, "volume": 7079942.0}, {"date": "2021-03-25", "close": 0.335, "volume": 4521700.0}, {"date": "2021-03-26", "close": 0.34, "volume": 2992642.0}, {"date": "2021-03-29", "close": 0.33, "volume": 3573123.0}, {"date": "2021-03-30", "close": 0.33, "volume": 4460254.0}, {"date": "2021-03-31", "close": 0.3, "volume": 8994309.0}, {"date": "2021-04-01", "close": 0.29, "volume": 13333356.0}, {"date": "2021-04-06", "close": 0.29, "volume": 9212845.0}, {"date": "2021-04-07", "close": 0.28, "volume": 5510846.0}, {"date": "2021-04-08", "close": 0.29, "volume": 4074462.0}, {"date": "2021-04-09", "close": 0.29, "volume": 5979991.0}, {"date": "2021-04-12", "close": 0.285, "volume": 12848899.0}, {"date": "2021-04-13", "close": 0.28, "volume": 6101664.0}, {"date": "2021-04-14", "close": 0.28, "volume": 4249307.0}, {"date": "2021-04-15", "close": 0.275, "volume": 3699127.0}, {"date": "2021-04-16", "close": 0.275, "volume": 3327995.0}, {"date": "2021-04-19", "close": 0.27, "volume": 2509277.0}, {"date": "2021-04-20", "close": 0.265, "volume": 4003881.0}, {"date": "2021-04-21", "close": 0.27, "volume": 9080151.0}, {"date": "2021-04-22", "close": 0.23, "volume": 17150746.0}, {"date": "2021-04-23", "close": 0.235, "volume": 13917055.0}, {"date": "2021-04-26", "close": 0.24, "volume": 7752144.0}, {"date": "2021-04-27", "close": 0.23, "volume": 4911918.0}, {"date": "2021-04-28", "close": 0.22, "volume": 3050793.0}, {"date": "2021-04-29", "close": 0.23, "volume": 5252883.0}, {"date": "2021-04-30", "close": 0.225, "volume": 4688435.0}, {"date": "2021-05-03", "close": 0.21, "volume": 8806296.0}, {"date": "2021-05-04", "close": 0.19, "volume": 23188148.0}, {"date": "2021-05-05", "close": 0.18, "volume": 46035527.0}, {"date": "2021-05-06", "close": 0.19, "volume": 18497989.0}, {"date": "2021-05-07", "close": 0.195, "volume": 9453975.0}, {"date": "2021-05-10", "close": 0.185, "volume": 8005694.0}, {"date": "2021-05-11", "close": 0.175, "volume": 9731375.0}, {"date": "2021-05-12", "close": 0.21, "volume": 19227258.0}, {"date": "2021-05-13", "close": 0.185, "volume": 9965579.0}, {"date": "2021-05-14", "close": 0.185, "volume": 4491587.0}, {"date": "2021-05-17", "close": 0.19, "volume": 3403574.0}, {"date": "2021-05-18", "close": 0.195, "volume": 3458097.0}, {"date": "2021-05-19", "close": 0.225, "volume": 11224513.0}, {"date": "2021-05-20", "close": 0.23, "volume": 8155416.0}, {"date": "2021-05-21", "close": 0.22, "volume": 3078400.0}, {"date": "2021-05-24", "close": 0.205, "volume": 5747733.0}, {"date": "2021-05-25", "close": 0.21, "volume": 3119018.0}, {"date": "2021-05-26", "close": 0.2, "volume": 5272023.0}, {"date": "2021-05-27", "close": 0.205, "volume": 3598327.0}, {"date": "2021-05-28", "close": 0.22, "volume": 11562669.0}, {"date": "2021-05-31", "close": 0.21, "volume": 12257351.0}, {"date": "2021-06-01", "close": 0.205, "volume": 3310684.0}, {"date": "2021-06-02", "close": 0.2, "volume": 4661483.0}, {"date": "2021-06-03", "close": 0.2, "volume": 3276912.0}, {"date": "2021-06-04", "close": 0.2, "volume": 3927518.0}, {"date": "2021-06-07", "close": 0.195, "volume": 2653786.0}, {"date": "2021-06-08", "close": 0.215, "volume": 10491187.0}, {"date": "2021-06-10", "close": 0.26, "volume": 36626126.0}, {"date": "2021-06-11", "close": 0.255, "volume": 10000392.0}, {"date": "2021-06-15", "close": 0.235, "volume": 7281566.0}, {"date": "2021-06-16", "close": 0.23, "volume": 4821310.0}, {"date": "2021-06-17", "close": 0.225, "volume": 2837416.0}, {"date": "2021-06-18", "close": 0.225, "volume": 3312829.0}, {"date": "2021-06-21", "close": 0.195, "volume": 14012140.0}, {"date": "2021-06-22", "close": 0.19, "volume": 9074271.0}, {"date": "2021-06-23", "close": 0.18, "volume": 14633372.0}, {"date": "2021-06-24", "close": 0.18, "volume": 5885155.0}, {"date": "2021-06-25", "close": 0.185, "volume": 9501752.0}, {"date": "2021-06-28", "close": 0.18, "volume": 7965616.0}, {"date": "2021-06-30", "close": 0.15, "volume": 34983007.0}, {"date": "2021-07-01", "close": 0.16, "volume": 18457330.0}, {"date": "2021-07-02", "close": 0.165, "volume": 11835638.0}, {"date": "2021-07-05", "close": 0.155, "volume": 21224906.0}, {"date": "2021-07-06", "close": 0.155, "volume": 8737113.0}, {"date": "2021-07-07", "close": 0.15, "volume": 33740443.0}, {"date": "2021-07-08", "close": 0.155, "volume": 9005865.0}, {"date": "2021-07-09", "close": 0.16, "volume": 7292609.0}, {"date": "2021-07-12", "close": 0.16, "volume": 6764668.0}, {"date": "2021-07-13", "close": 0.165, "volume": 4303672.0}, {"date": "2021-07-14", "close": 0.165, "volume": 2867285.0}, {"date": "2021-07-15", "close": 0.175, "volume": 11554333.0}, {"date": "2021-07-16", "close": 0.165, "volume": 9985748.0}, {"date": "2021-07-19", "close": 0.165, "volume": 4296028.0}, {"date": "2021-07-20", "close": 0.15, "volume": 10038080.0}, {"date": "2021-07-21", "close": 0.155, "volume": 4153720.0}, {"date": "2021-07-22", "close": 0.155, "volume": 1523374.0}, {"date": "2021-07-23", "close": 0.155, "volume": 3321824.0}, {"date": "2021-07-26", "close": 0.155, "volume": 4292637.0}, {"date": "2021-07-27", "close": 0.17, "volume": 6899505.0}, {"date": "2021-07-28", "close": 0.165, "volume": 5884221.0}, {"date": "2021-07-29", "close": 0.165, "volume": 2532476.0}, {"date": "2021-07-30", "close": 0.155, "volume": 6520413.0}, {"date": "2021-08-02", "close": 0.155, "volume": 4937348.0}, {"date": "2021-08-03", "close": 0.16, "volume": 3361732.0}, {"date": "2021-08-04", "close": 0.16, "volume": 5881081.0}, {"date": "2021-08-05", "close": 0.165, "volume": 3121885.0}, {"date": "2021-08-06", "close": 0.16, "volume": 2653814.0}, {"date": "2021-08-09", "close": 0.16, "volume": 2812235.0}, {"date": "2021-08-10", "close": 0.16, "volume": 4505862.0}, {"date": "2021-08-11", "close": 0.155, "volume": 2262921.0}, {"date": "2021-08-12", "close": 0.16, "volume": 6467707.0}, {"date": "2021-08-13", "close": 0.185, "volume": 28742358.0}, {"date": "2021-08-16", "close": 0.175, "volume": 13962377.0}, {"date": "2021-08-17", "close": 0.165, "volume": 7592452.0}, {"date": "2021-08-18", "close": 0.165, "volume": 2200258.0}, {"date": "2021-08-19", "close": 0.17, "volume": 5112638.0}, {"date": "2021-08-20", "close": 0.165, "volume": 9389170.0}, {"date": "2021-08-23", "close": 0.165, "volume": 7065089.0}, {"date": "2021-08-24", "close": 0.165, "volume": 2718163.0}, {"date": "2021-08-25", "close": 0.165, "volume": 8186047.0}, {"date": "2021-08-26", "close": 0.16, "volume": 6898239.0}, {"date": "2021-08-27", "close": 0.16, "volume": 2283280.0}, {"date": "2021-08-30", "close": 0.16, "volume": 2355486.0}, {"date": "2021-08-31", "close": 0.16, "volume": 2296166.0}, {"date": "2021-09-01", "close": 0.16, "volume": 2949225.0}, {"date": "2021-09-02", "close": 0.16, "volume": 4261748.0}, {"date": "2021-09-03", "close": 0.16, "volume": 3897401.0}, {"date": "2021-09-06", "close": 0.16, "volume": 4831669.0}, {"date": "2021-09-07", "close": 0.165, "volume": 6593323.0}, {"date": "2021-09-08", "close": 0.165, "volume": 8268846.0}, {"date": "2021-09-09", "close": 0.16, "volume": 4674452.0}, {"date": "2021-09-10", "close": 0.16, "volume": 3843002.0}, {"date": "2021-09-13", "close": 0.155, "volume": 4990483.0}, {"date": "2021-09-14", "close": 0.16, "volume": 5014130.0}, {"date": "2021-09-15", "close": 0.16, "volume": 4867609.0}, {"date": "2021-09-16", "close": 0.155, "volume": 4230239.0}, {"date": "2021-09-17", "close": 0.155, "volume": 13486180.0}, {"date": "2021-09-20", "close": 0.15, "volume": 16659390.0}, {"date": "2021-09-21", "close": 0.14, "volume": 14671346.0}, {"date": "2021-09-22", "close": 0.14, "volume": 11808192.0}, {"date": "2021-09-23", "close": 0.145, "volume": 4407450.0}, {"date": "2021-09-24", "close": 0.145, "volume": 5751213.0}, {"date": "2021-09-27", "close": 0.14, "volume": 5337187.0}, {"date": "2021-09-28", "close": 0.14, "volume": 6204060.0}, {"date": "2021-09-29", "close": 0.145, "volume": 2355311.0}, {"date": "2021-09-30", "close": 0.155, "volume": 10779766.0}, {"date": "2021-10-01", "close": 0.16, "volume": 6806380.0}, {"date": "2021-10-04", "close": 0.155, "volume": 3773647.0}, {"date": "2021-10-05", "close": 0.15, "volume": 1972722.0}, {"date": "2021-10-06", "close": 0.145, "volume": 5281371.0}, {"date": "2021-10-07", "close": 0.15, "volume": 2110780.0}, {"date": "2021-10-08", "close": 0.155, "volume": 1606785.0}, {"date": "2021-10-11", "close": 0.175, "volume": 8017415.0}, {"date": "2021-10-12", "close": 0.17, "volume": 3458891.0}, {"date": "2021-10-13", "close": 0.17, "volume": 2392952.0}, {"date": "2021-10-14", "close": 0.18, "volume": 4834639.0}, {"date": "2021-10-15", "close": 0.205, "volume": 14086410.0}, {"date": "2021-10-18", "close": 0.21, "volume": 14850818.0}, {"date": "2021-10-19", "close": 0.205, "volume": 6380604.0}, {"date": "2021-10-20", "close": 0.205, "volume": 4680715.0}, {"date": "2021-10-21", "close": 0.215, "volume": 9057054.0}, {"date": "2021-10-22", "close": 0.21, "volume": 4239005.0}, {"date": "2021-10-25", "close": 0.185, "volume": 12681537.0}, {"date": "2021-10-26", "close": 0.195, "volume": 3973203.0}, {"date": "2021-10-27", "close": 0.175, "volume": 6883049.0}, {"date": "2021-10-28", "close": 0.18, "volume": 3874712.0}, {"date": "2021-10-29", "close": 0.175, "volume": 2661504.0}, {"date": "2021-11-01", "close": 0.175, "volume": 4030898.0}, {"date": "2021-11-02", "close": 0.165, "volume": 4672326.0}, {"date": "2021-11-03", "close": 0.17, "volume": 3619018.0}, {"date": "2021-11-04", "close": 0.175, "volume": 2292654.0}, {"date": "2021-11-05", "close": 0.19, "volume": 5744987.0}, {"date": "2021-11-08", "close": 0.2, "volume": 5757309.0}, {"date": "2021-11-10", "close": 0.165, "volume": 21975352.0}, {"date": "2021-11-11", "close": 0.17, "volume": 13409287.0}, {"date": "2021-11-12", "close": 0.17, "volume": 9413664.0}, {"date": "2021-11-15", "close": 0.17, "volume": 4543772.0}, {"date": "2021-11-16", "close": 0.17, "volume": 3289629.0}, {"date": "2021-11-17", "close": 0.17, "volume": 2568259.0}, {"date": "2021-11-18", "close": 0.17, "volume": 4485641.0}, {"date": "2021-11-19", "close": 0.165, "volume": 2164297.0}, {"date": "2021-11-22", "close": 0.165, "volume": 2871772.0}, {"date": "2021-11-23", "close": 0.165, "volume": 5319188.0}, {"date": "2021-11-24", "close": 0.165, "volume": 3906147.0}, {"date": "2021-11-25", "close": 0.16, "volume": 2615911.0}, {"date": "2021-11-26", "close": 0.17, "volume": 5878747.0}, {"date": "2021-11-29", "close": 0.16, "volume": 4415886.0}, {"date": "2021-11-30", "close": 0.165, "volume": 2602236.0}, {"date": "2021-12-01", "close": 0.165, "volume": 2460694.0}, {"date": "2021-12-02", "close": 0.16, "volume": 3528479.0}, {"date": "2021-12-03", "close": 0.16, "volume": 4074296.0}, {"date": "2021-12-06", "close": 0.155, "volume": 11201724.0}, {"date": "2021-12-07", "close": 0.15, "volume": 5959909.0}, {"date": "2021-12-08", "close": 0.16, "volume": 4778432.0}, {"date": "2021-12-09", "close": 0.165, "volume": 5052347.0}, {"date": "2021-12-10", "close": 0.17, "volume": 3675489.0}, {"date": "2021-12-13", "close": 0.17, "volume": 4422577.0}, {"date": "2021-12-14", "close": 0.18, "volume": 3186312.0}, {"date": "2021-12-15", "close": 0.175, "volume": 2149719.0}, {"date": "2021-12-16", "close": 0.17, "volume": 1170097.0}, {"date": "2021-12-17", "close": 0.18, "volume": 5389769.0}, {"date": "2021-12-20", "close": 0.18, "volume": 6295469.0}, {"date": "2021-12-21", "close": 0.18, "volume": 3588158.0}, {"date": "2021-12-22", "close": 0.18, "volume": 1984869.0}, {"date": "2021-12-23", "close": 0.18, "volume": 1350974.0}, {"date": "2021-12-24", "close": 0.18, "volume": 1502806.0}, {"date": "2021-12-29", "close": 0.18, "volume": 2745548.0}, {"date": "2021-12-30", "close": 0.185, "volume": 1973285.0}, {"date": "2021-12-31", "close": 0.185, "volume": 1067777.0}, {"date": "2022-01-04", "close": 0.19, "volume": 6138431.0}, {"date": "2022-01-05", "close": 0.195, "volume": 3025214.0}, {"date": "2022-01-06", "close": 0.19, "volume": 6775005.0}, {"date": "2022-01-07", "close": 0.195, "volume": 1469126.0}, {"date": "2022-01-10", "close": 0.19, "volume": 3029471.0}, {"date": "2022-01-11", "close": 0.19, "volume": 3783006.0}, {"date": "2022-01-12", "close": 0.215, "volume": 14942348.0}, {"date": "2022-01-13", "close": 0.215, "volume": 7241900.0}, {"date": "2022-01-14", "close": 0.215, "volume": 1686672.0}, {"date": "2022-01-17", "close": 0.215, "volume": 5039922.0}, {"date": "2022-01-18", "close": 0.215, "volume": 1978918.0}, {"date": "2022-01-19", "close": 0.215, "volume": 2470226.0}, {"date": "2022-01-20", "close": 0.245, "volume": 15529747.0}, {"date": "2022-01-21", "close": 0.23, "volume": 12422232.0}, {"date": "2022-01-24", "close": 0.21, "volume": 8943499.0}, {"date": "2022-01-25", "close": 0.19, "volume": 15086676.0}, {"date": "2022-01-27", "close": 0.19, "volume": 9686428.0}, {"date": "2022-01-28", "close": 0.185, "volume": 4662211.0}, {"date": "2022-01-31", "close": 0.19, "volume": 3168726.0}, {"date": "2022-02-01", "close": 0.195, "volume": 4073846.0}, {"date": "2022-02-02", "close": 0.195, "volume": 1869731.0}, {"date": "2022-02-03", "close": 0.19, "volume": 5893416.0}, {"date": "2022-02-04", "close": 0.19, "volume": 3556758.0}, {"date": "2022-02-07", "close": 0.19, "volume": 7172822.0}, {"date": "2022-02-08", "close": 0.2, "volume": 7157324.0}, {"date": "2022-02-09", "close": 0.195, "volume": 4115154.0}, {"date": "2022-02-10", "close": 0.19, "volume": 4246720.0}, {"date": "2022-02-11", "close": 0.19, "volume": 4971350.0}, {"date": "2022-02-14", "close": 0.185, "volume": 4066196.0}, {"date": "2022-02-15", "close": 0.18, "volume": 4572824.0}, {"date": "2022-02-16", "close": 0.185, "volume": 2417163.0}, {"date": "2022-02-17", "close": 0.175, "volume": 3894694.0}, {"date": "2022-02-18", "close": 0.185, "volume": 5347728.0}, {"date": "2022-02-21", "close": 0.17, "volume": 3930734.0}, {"date": "2022-02-22", "close": 0.17, "volume": 5727722.0}, {"date": "2022-02-23", "close": 0.175, "volume": 1616150.0}, {"date": "2022-02-24", "close": 0.175, "volume": 4309279.0}, {"date": "2022-02-25", "close": 0.17, "volume": 7321233.0}, {"date": "2022-02-28", "close": 0.18, "volume": 4910721.0}, {"date": "2022-03-01", "close": 0.195, "volume": 7528362.0}, {"date": "2022-03-02", "close": 0.19, "volume": 3677289.0}, {"date": "2022-03-03", "close": 0.19, "volume": 2415833.0}, {"date": "2022-03-04", "close": 0.19, "volume": 23969770.0}, {"date": "2022-03-07", "close": 0.2, "volume": 8403383.0}, {"date": "2022-03-08", "close": 0.195, "volume": 3417231.0}, {"date": "2022-03-09", "close": 0.21, "volume": 10165648.0}, {"date": "2022-03-10", "close": 0.2, "volume": 4363042.0}, {"date": "2022-03-11", "close": 0.195, "volume": 5118411.0}, {"date": "2022-03-14", "close": 0.195, "volume": 2989372.0}, {"date": "2022-03-15", "close": 0.19, "volume": 6438314.0}, {"date": "2022-03-16", "close": 0.19, "volume": 1523827.0}, {"date": "2022-03-17", "close": 0.185, "volume": 5489981.0}, {"date": "2022-03-18", "close": 0.19, "volume": 3695167.0}, {"date": "2022-03-21", "close": 0.195, "volume": 6327492.0}, {"date": "2022-03-22", "close": 0.2, "volume": 9429055.0}, {"date": "2022-03-23", "close": 0.19, "volume": 13132835.0}, {"date": "2022-03-24", "close": 0.185, "volume": 10821167.0}, {"date": "2022-03-25", "close": 0.185, "volume": 5604266.0}, {"date": "2022-03-28", "close": 0.18, "volume": 4807002.0}, {"date": "2022-03-29", "close": 0.18, "volume": 3544033.0}, {"date": "2022-03-30", "close": 0.185, "volume": 2800944.0}, {"date": "2022-03-31", "close": 0.185, "volume": 7018875.0}, {"date": "2022-04-01", "close": 0.18, "volume": 6670141.0}, {"date": "2022-04-04", "close": 0.18, "volume": 9917963.0}, {"date": "2022-04-05", "close": 0.175, "volume": 7103064.0}, {"date": "2022-04-06", "close": 0.115, "volume": 150214320.0}, {"date": "2022-04-07", "close": 0.095, "volume": 144202731.0}, {"date": "2022-04-08", "close": 0.115, "volume": 86055862.0}, {"date": "2022-04-11", "close": 0.115, "volume": 20582008.0}, {"date": "2022-04-12", "close": 0.11, "volume": 17383651.0}, {"date": "2022-04-13", "close": 0.11, "volume": 6003698.0}, {"date": "2022-04-14", "close": 0.11, "volume": 5540116.0}, {"date": "2022-04-19", "close": 0.11, "volume": 10278603.0}, {"date": "2022-04-20", "close": 0.105, "volume": 3637665.0}, {"date": "2022-04-21", "close": 0.105, "volume": 14563415.0}, {"date": "2022-04-22", "close": 0.1, "volume": 5561024.0}, {"date": "2022-04-26", "close": 0.1, "volume": 22677925.0}, {"date": "2022-04-27", "close": 0.1, "volume": 14406588.0}, {"date": "2022-04-28", "close": 0.1, "volume": 2103795.0}, {"date": "2022-04-29", "close": 0.1, "volume": 2222034.0}, {"date": "2022-05-02", "close": 0.099, "volume": 10409846.0}, {"date": "2022-05-03", "close": 0.097, "volume": 8120818.0}, {"date": "2022-05-04", "close": 0.091, "volume": 13934020.0}, {"date": "2022-05-05", "close": 0.097, "volume": 17758430.0}, {"date": "2022-05-06", "close": 0.097, "volume": 7541376.0}, {"date": "2022-05-09", "close": 0.097, "volume": 8371493.0}, {"date": "2022-05-10", "close": 0.096, "volume": 10285026.0}, {"date": "2022-05-11", "close": 0.096, "volume": 9963263.0}, {"date": "2022-05-12", "close": 0.097, "volume": 9242819.0}, {"date": "2022-05-13", "close": 0.099, "volume": 3543881.0}, {"date": "2022-05-16", "close": 0.097, "volume": 7847058.0}, {"date": "2022-05-17", "close": 0.099, "volume": 5097421.0}, {"date": "2022-05-18", "close": 0.099, "volume": 8385742.0}, {"date": "2022-05-19", "close": 0.097, "volume": 5885415.0}, {"date": "2022-05-20", "close": 0.097, "volume": 9918792.0}, {"date": "2022-05-23", "close": 0.1, "volume": 8525070.0}, {"date": "2022-05-24", "close": 0.098, "volume": 5213122.0}, {"date": "2022-05-25", "close": 0.099, "volume": 3226902.0}, {"date": "2022-05-26", "close": 0.105, "volume": 14951355.0}, {"date": "2022-05-27", "close": 0.11, "volume": 10277542.0}, {"date": "2022-05-30", "close": 0.115, "volume": 3471673.0}, {"date": "2022-05-31", "close": 0.1, "volume": 12819406.0}, {"date": "2022-06-01", "close": 0.099, "volume": 12396510.0}, {"date": "2022-06-02", "close": 0.099, "volume": 7380836.0}, {"date": "2022-06-03", "close": 0.099, "volume": 8421722.0}, {"date": "2022-06-06", "close": 0.096, "volume": 9065167.0}, {"date": "2022-06-07", "close": 0.092, "volume": 7170192.0}, {"date": "2022-06-08", "close": 0.085, "volume": 30560212.0}, {"date": "2022-06-09", "close": 0.081, "volume": 16615912.0}, {"date": "2022-06-10", "close": 0.075, "volume": 16268549.0}, {"date": "2022-06-14", "close": 0.07, "volume": 35916084.0}, {"date": "2022-06-15", "close": 0.066, "volume": 11052113.0}, {"date": "2022-06-16", "close": 0.071, "volume": 5985543.0}, {"date": "2022-06-17", "close": 0.069, "volume": 6115140.0}, {"date": "2022-06-20", "close": 0.067, "volume": 11557326.0}, {"date": "2022-06-21", "close": 0.075, "volume": 9438804.0}, {"date": "2022-06-22", "close": 0.072, "volume": 4464835.0}, {"date": "2022-06-23", "close": 0.069, "volume": 3986582.0}, {"date": "2022-06-24", "close": 0.07, "volume": 4013192.0}, {"date": "2022-06-27", "close": 0.074, "volume": 6574807.0}, {"date": "2022-06-28", "close": 0.071, "volume": 4634565.0}, {"date": "2022-06-29", "close": 0.071, "volume": 6903814.0}, {"date": "2022-06-30", "close": 0.07, "volume": 9096925.0}, {"date": "2022-07-01", "close": 0.07, "volume": 6080065.0}, {"date": "2022-07-04", "close": 0.071, "volume": 3018747.0}, {"date": "2022-07-05", "close": 0.079, "volume": 8840469.0}, {"date": "2022-07-06", "close": 0.073, "volume": 5694856.0}, {"date": "2022-07-07", "close": 0.074, "volume": 3702216.0}, {"date": "2022-07-08", "close": 0.078, "volume": 4024942.0}, {"date": "2022-07-11", "close": 0.078, "volume": 4082843.0}, {"date": "2022-07-12", "close": 0.075, "volume": 5248776.0}, {"date": "2022-07-13", "close": 0.076, "volume": 6668467.0}, {"date": "2022-07-14", "close": 0.075, "volume": 1810300.0}, {"date": "2022-07-15", "close": 0.076, "volume": 2475834.0}, {"date": "2022-07-18", "close": 0.081, "volume": 1948434.0}, {"date": "2022-07-19", "close": 0.081, "volume": 5940931.0}, {"date": "2022-07-20", "close": 0.092, "volume": 8647400.0}, {"date": "2022-07-21", "close": 0.093, "volume": 11172658.0}, {"date": "2022-07-22", "close": 0.09, "volume": 3933809.0}, {"date": "2022-07-25", "close": 0.089, "volume": 3211794.0}, {"date": "2022-07-26", "close": 0.1, "volume": 23745441.0}, {"date": "2022-07-27", "close": 0.105, "volume": 6897051.0}, {"date": "2022-07-28", "close": 0.105, "volume": 3409511.0}, {"date": "2022-07-29", "close": 0.1, "volume": 6927166.0}, {"date": "2022-08-01", "close": 0.095, "volume": 7977123.0}, {"date": "2022-08-02", "close": 0.096, "volume": 3281767.0}, {"date": "2022-08-03", "close": 0.094, "volume": 12963801.0}, {"date": "2022-08-04", "close": 0.092, "volume": 6035141.0}, {"date": "2022-08-05", "close": 0.088, "volume": 8533400.0}, {"date": "2022-08-08", "close": 0.097, "volume": 15569459.0}, {"date": "2022-08-09", "close": 0.098, "volume": 10579827.0}, {"date": "2022-08-10", "close": 0.098, "volume": 7361514.0}, {"date": "2022-08-11", "close": 0.098, "volume": 8008336.0}, {"date": "2022-08-12", "close": 0.1, "volume": 5809881.0}, {"date": "2022-08-15", "close": 0.1, "volume": 1869499.0}, {"date": "2022-08-16", "close": 0.099, "volume": 5991930.0}, {"date": "2022-08-17", "close": 0.095, "volume": 4580418.0}, {"date": "2022-08-18", "close": 0.096, "volume": 5053750.0}, {"date": "2022-08-19", "close": 0.098, "volume": 4528994.0}, {"date": "2022-08-22", "close": 0.096, "volume": 6117140.0}, {"date": "2022-08-23", "close": 0.094, "volume": 5950760.0}, {"date": "2022-08-24", "close": 0.094, "volume": 2217003.0}, {"date": "2022-08-25", "close": 0.093, "volume": 3419878.0}, {"date": "2022-08-26", "close": 0.07, "volume": 116730617.0}, {"date": "2022-08-29", "close": 0.06, "volume": 71628548.0}, {"date": "2022-08-30", "close": 0.055, "volume": 68976594.0}, {"date": "2022-08-31", "close": 0.057, "volume": 22745612.0}, {"date": "2022-09-01", "close": 0.057, "volume": 22138827.0}, {"date": "2022-09-02", "close": 0.059, "volume": 12178510.0}, {"date": "2022-09-05", "close": 0.056, "volume": 10978481.0}, {"date": "2022-09-06", "close": 0.056, "volume": 11101237.0}, {"date": "2022-09-07", "close": 0.057, "volume": 13390087.0}, {"date": "2022-09-08", "close": 0.056, "volume": 8740045.0}, {"date": "2022-09-09", "close": 0.057, "volume": 10599063.0}, {"date": "2022-09-12", "close": 0.058, "volume": 4065347.0}, {"date": "2022-09-13", "close": 0.059, "volume": 8791359.0}, {"date": "2022-09-14", "close": 0.058, "volume": 4375542.0}, {"date": "2022-09-15", "close": 0.056, "volume": 7360505.0}, {"date": "2022-09-16", "close": 0.052, "volume": 27316420.0}, {"date": "2022-09-19", "close": 0.049, "volume": 13846072.0}, {"date": "2022-09-20", "close": 0.048, "volume": 6061872.0}, {"date": "2022-09-21", "close": 0.047, "volume": 11773462.0}, {"date": "2022-09-23", "close": 0.047, "volume": 8964898.0}, {"date": "2022-09-26", "close": 0.043, "volume": 17701799.0}, {"date": "2022-09-27", "close": 0.046, "volume": 12059205.0}, {"date": "2022-09-28", "close": 0.044, "volume": 3448352.0}, {"date": "2022-09-29", "close": 0.045, "volume": 4480718.0}, {"date": "2022-09-30", "close": 0.044, "volume": 6005741.0}, {"date": "2022-10-03", "close": 0.039, "volume": 29791280.0}, {"date": "2022-10-04", "close": 0.045, "volume": 19156680.0}, {"date": "2022-10-05", "close": 0.044, "volume": 6342267.0}, {"date": "2022-10-06", "close": 0.047, "volume": 1522791.0}, {"date": "2022-10-07", "close": 0.044, "volume": 11093087.0}, {"date": "2022-10-10", "close": 0.041, "volume": 6502830.0}, {"date": "2022-10-11", "close": 0.041, "volume": 7357366.0}, {"date": "2022-10-12", "close": 0.04, "volume": 6425299.0}, {"date": "2022-10-13", "close": 0.041, "volume": 6757315.0}, {"date": "2022-10-14", "close": 0.043, "volume": 4384146.0}, {"date": "2022-10-17", "close": 0.041, "volume": 6302160.0}, {"date": "2022-10-18", "close": 0.041, "volume": 5407930.0}, {"date": "2022-10-19", "close": 0.042, "volume": 5300508.0}, {"date": "2022-10-20", "close": 0.043, "volume": 2700658.0}, {"date": "2022-10-21", "close": 0.042, "volume": 8408550.0}, {"date": "2022-10-24", "close": 0.042, "volume": 5106507.0}, {"date": "2022-10-25", "close": 0.041, "volume": 5328700.0}, {"date": "2022-10-26", "close": 0.04, "volume": 4772875.0}, {"date": "2022-10-27", "close": 0.04, "volume": 3899104.0}, {"date": "2022-10-28", "close": 0.039, "volume": 4618589.0}, {"date": "2022-10-31", "close": 0.04, "volume": 6864363.0}, {"date": "2022-11-01", "close": 0.041, "volume": 8617035.0}, {"date": "2022-11-02", "close": 0.042, "volume": 5231804.0}, {"date": "2022-11-03", "close": 0.039, "volume": 8332578.0}, {"date": "2022-11-04", "close": 0.04, "volume": 4949284.0}, {"date": "2022-11-07", "close": 0.04, "volume": 3825436.0}, {"date": "2022-11-08", "close": 0.039, "volume": 2946928.0}, {"date": "2022-11-09", "close": 0.047, "volume": 15856516.0}, {"date": "2022-11-10", "close": 0.044, "volume": 7469734.0}, {"date": "2022-11-11", "close": 0.05, "volume": 20780049.0}, {"date": "2022-11-14", "close": 0.048, "volume": 11442217.0}, {"date": "2022-11-15", "close": 0.049, "volume": 6348244.0}, {"date": "2022-11-16", "close": 0.052, "volume": 11780029.0}, {"date": "2022-11-17", "close": 0.049, "volume": 6880942.0}, {"date": "2022-11-18", "close": 0.052, "volume": 5681269.0}, {"date": "2022-11-21", "close": 0.056, "volume": 19216483.0}, {"date": "2022-11-22", "close": 0.052, "volume": 8493467.0}, {"date": "2022-11-23", "close": 0.05, "volume": 11331905.0}, {"date": "2022-11-24", "close": 0.051, "volume": 3682266.0}, {"date": "2022-11-25", "close": 0.049, "volume": 3265971.0}, {"date": "2022-11-28", "close": 0.046, "volume": 7906331.0}, {"date": "2022-11-29", "close": 0.047, "volume": 10195912.0}, {"date": "2022-11-30", "close": 0.046, "volume": 4753328.0}, {"date": "2022-12-01", "close": 0.05, "volume": 7614811.0}, {"date": "2022-12-02", "close": 0.054, "volume": 6327638.0}, {"date": "2022-12-05", "close": 0.05, "volume": 3517039.0}, {"date": "2022-12-06", "close": 0.05, "volume": 3987183.0}, {"date": "2022-12-07", "close": 0.05, "volume": 4800134.0}, {"date": "2022-12-08", "close": 0.048, "volume": 4171918.0}, {"date": "2022-12-09", "close": 0.048, "volume": 5111246.0}, {"date": "2022-12-12", "close": 0.046, "volume": 3944072.0}, {"date": "2022-12-13", "close": 0.045, "volume": 2444740.0}, {"date": "2022-12-14", "close": 0.046, "volume": 3189062.0}, {"date": "2022-12-15", "close": 0.045, "volume": 5327360.0}, {"date": "2022-12-16", "close": 0.043, "volume": 3884781.0}, {"date": "2022-12-19", "close": 0.043, "volume": 6151816.0}, {"date": "2022-12-20", "close": 0.041, "volume": 6703640.0}, {"date": "2022-12-21", "close": 0.041, "volume": 3475866.0}, {"date": "2022-12-22", "close": 0.042, "volume": 4025300.0}, {"date": "2022-12-23", "close": 0.043, "volume": 6416541.0}, {"date": "2022-12-28", "close": 0.04, "volume": 3130137.0}, {"date": "2022-12-29", "close": 0.042, "volume": 2562473.0}, {"date": "2022-12-30", "close": 0.044, "volume": 5041046.0}, {"date": "2023-01-03", "close": 0.043, "volume": 1612153.0}, {"date": "2023-01-04", "close": 0.044, "volume": 687055.0}, {"date": "2023-01-05", "close": 0.046, "volume": 2015368.0}, {"date": "2023-01-06", "close": 0.047, "volume": 2010430.0}, {"date": "2023-01-09", "close": 0.048, "volume": 3011303.0}, {"date": "2023-01-10", "close": 0.05, "volume": 2119020.0}, {"date": "2023-01-11", "close": 0.05, "volume": 6131867.0}, {"date": "2023-01-12", "close": 0.053, "volume": 14673896.0}, {"date": "2023-01-13", "close": 0.062, "volume": 12803606.0}, {"date": "2023-01-16", "close": 0.058, "volume": 12773303.0}, {"date": "2023-01-17", "close": 0.057, "volume": 2944788.0}, {"date": "2023-01-18", "close": 0.062, "volume": 12874059.0}, {"date": "2023-01-19", "close": 0.063, "volume": 8393131.0}, {"date": "2023-01-20", "close": 0.063, "volume": 5088161.0}, {"date": "2023-01-23", "close": 0.061, "volume": 6522274.0}, {"date": "2023-01-24", "close": 0.06, "volume": 3962578.0}, {"date": "2023-01-25", "close": 0.056, "volume": 7351380.0}, {"date": "2023-01-27", "close": 0.056, "volume": 8322949.0}, {"date": "2023-01-30", "close": 0.056, "volume": 4636872.0}, {"date": "2023-01-31", "close": 0.051, "volume": 7548065.0}, {"date": "2023-02-01", "close": 0.05, "volume": 7609301.0}, {"date": "2023-02-02", "close": 0.052, "volume": 7275063.0}, {"date": "2023-02-03", "close": 0.054, "volume": 4679372.0}, {"date": "2023-02-06", "close": 0.052, "volume": 4804358.0}, {"date": "2023-02-07", "close": 0.049, "volume": 4074342.0}, {"date": "2023-02-08", "close": 0.046, "volume": 12216521.0}, {"date": "2023-02-09", "close": 0.046, "volume": 10055784.0}, {"date": "2023-02-10", "close": 0.047, "volume": 2243762.0}, {"date": "2023-02-13", "close": 0.045, "volume": 4006392.0}, {"date": "2023-02-14", "close": 0.045, "volume": 4898081.0}, {"date": "2023-02-15", "close": 0.042, "volume": 7588110.0}, {"date": "2023-02-16", "close": 0.042, "volume": 8478210.0}, {"date": "2023-02-17", "close": 0.043, "volume": 6745820.0}, {"date": "2023-02-20", "close": 0.042, "volume": 3944893.0}, {"date": "2023-02-21", "close": 0.045, "volume": 4679667.0}, {"date": "2023-02-22", "close": 0.044, "volume": 4344556.0}, {"date": "2023-02-23", "close": 0.048, "volume": 5846265.0}, {"date": "2023-02-24", "close": 0.045, "volume": 6444383.0}, {"date": "2023-02-27", "close": 0.044, "volume": 3735838.0}, {"date": "2023-02-28", "close": 0.043, "volume": 2669342.0}, {"date": "2023-03-01", "close": 0.041, "volume": 4908053.0}, {"date": "2023-03-02", "close": 0.047, "volume": 23202232.0}, {"date": "2023-03-03", "close": 0.051, "volume": 12189630.0}, {"date": "2023-03-06", "close": 0.052, "volume": 8964072.0}, {"date": "2023-03-07", "close": 0.051, "volume": 11411008.0}, {"date": "2023-03-08", "close": 0.048, "volume": 4691845.0}, {"date": "2023-03-09", "close": 0.046, "volume": 9047466.0}, {"date": "2023-03-10", "close": 0.047, "volume": 5171371.0}, {"date": "2023-03-13", "close": 0.044, "volume": 9211598.0}, {"date": "2023-03-14", "close": 0.044, "volume": 4939810.0}, {"date": "2023-03-15", "close": 0.042, "volume": 3053552.0}, {"date": "2023-03-16", "close": 0.041, "volume": 7653210.0}, {"date": "2023-03-17", "close": 0.043, "volume": 6162944.0}, {"date": "2023-03-20", "close": 0.043, "volume": 7633905.0}, {"date": "2023-03-21", "close": 0.044, "volume": 5716049.0}, {"date": "2023-03-22", "close": 0.044, "volume": 5120392.0}, {"date": "2023-03-23", "close": 0.043, "volume": 3938088.0}, {"date": "2023-03-24", "close": 0.043, "volume": 2891969.0}, {"date": "2023-03-27", "close": 0.045, "volume": 1818765.0}, {"date": "2023-03-28", "close": 0.048, "volume": 7756200.0}, {"date": "2023-03-29", "close": 0.045, "volume": 4992016.0}, {"date": "2023-03-30", "close": 0.047, "volume": 3292431.0}, {"date": "2023-03-31", "close": 0.046, "volume": 2852133.0}, {"date": "2023-04-03", "close": 0.046, "volume": 5404684.0}, {"date": "2023-04-04", "close": 0.047, "volume": 9128623.0}, {"date": "2023-04-05", "close": 0.048, "volume": 8592014.0}, {"date": "2023-04-06", "close": 0.05, "volume": 3421262.0}, {"date": "2023-04-11", "close": 0.049, "volume": 8097428.0}, {"date": "2023-04-12", "close": 0.049, "volume": 2783187.0}, {"date": "2023-04-13", "close": 0.046, "volume": 3835357.0}, {"date": "2023-04-14", "close": 0.048, "volume": 4062656.0}, {"date": "2023-04-17", "close": 0.047, "volume": 2882462.0}, {"date": "2023-04-18", "close": 0.043, "volume": 16377895.0}, {"date": "2023-04-19", "close": 0.045, "volume": 7459792.0}, {"date": "2023-04-20", "close": 0.043, "volume": 4521474.0}, {"date": "2023-04-21", "close": 0.043, "volume": 2260455.0}, {"date": "2023-04-24", "close": 0.042, "volume": 1429132.0}, {"date": "2023-04-26", "close": 0.042, "volume": 5695237.0}, {"date": "2023-04-27", "close": 0.041, "volume": 7656151.0}, {"date": "2023-04-28", "close": 0.04, "volume": 22587496.0}, {"date": "2023-05-01", "close": 0.039, "volume": 6067577.0}, {"date": "2023-05-02", "close": 0.039, "volume": 10482177.0}, {"date": "2023-05-03", "close": 0.038, "volume": 5931875.0}, {"date": "2023-05-04", "close": 0.041, "volume": 9588272.0}, {"date": "2023-05-05", "close": 0.041, "volume": 3682618.0}, {"date": "2023-05-08", "close": 0.039, "volume": 5630006.0}, {"date": "2023-05-09", "close": 0.039, "volume": 10356255.0}, {"date": "2023-05-10", "close": 0.037, "volume": 8305686.0}, {"date": "2023-05-11", "close": 0.036, "volume": 12516714.0}, {"date": "2023-05-12", "close": 0.033, "volume": 13904301.0}, {"date": "2023-05-15", "close": 0.034, "volume": 7056971.0}, {"date": "2023-05-16", "close": 0.033, "volume": 4912440.0}, {"date": "2023-05-17", "close": 0.033, "volume": 2257973.0}, {"date": "2023-05-18", "close": 0.035, "volume": 2611693.0}, {"date": "2023-05-19", "close": 0.039, "volume": 4826017.0}, {"date": "2023-05-22", "close": 0.039, "volume": 10529323.0}, {"date": "2023-05-23", "close": 0.038, "volume": 3656574.0}, {"date": "2023-05-24", "close": 0.039, "volume": 5867444.0}, {"date": "2023-05-25", "close": 0.036, "volume": 6379140.0}, {"date": "2023-05-26", "close": 0.039, "volume": 2263155.0}, {"date": "2023-05-29", "close": 0.04, "volume": 4637514.0}, {"date": "2023-05-30", "close": 0.037, "volume": 5045639.0}, {"date": "2023-05-31", "close": 0.037, "volume": 5267934.0}, {"date": "2023-06-01", "close": 0.035, "volume": 11103572.0}, {"date": "2023-06-02", "close": 0.034, "volume": 19270173.0}, {"date": "2023-06-05", "close": 0.034, "volume": 1701962.0}, {"date": "2023-06-06", "close": 0.035, "volume": 3829702.0}, {"date": "2023-06-07", "close": 0.039, "volume": 11780550.0}, {"date": "2023-06-08", "close": 0.039, "volume": 10537677.0}, {"date": "2023-06-09", "close": 0.041, "volume": 9586260.0}, {"date": "2023-06-13", "close": 0.043, "volume": 9508315.0}, {"date": "2023-06-14", "close": 0.044, "volume": 4054725.0}, {"date": "2023-06-15", "close": 0.042, "volume": 2910435.0}, {"date": "2023-06-16", "close": 0.043, "volume": 5693586.0}, {"date": "2023-06-19", "close": 0.042, "volume": 3451542.0}, {"date": "2023-06-20", "close": 0.04, "volume": 9240968.0}, {"date": "2023-06-21", "close": 0.042, "volume": 5398063.0}, {"date": "2023-06-22", "close": 0.041, "volume": 3594151.0}, {"date": "2023-06-23", "close": 0.043, "volume": 7114141.0}, {"date": "2023-06-26", "close": 0.039, "volume": 5896271.0}, {"date": "2023-06-27", "close": 0.038, "volume": 6433200.0}, {"date": "2023-06-28", "close": 0.04, "volume": 6001854.0}, {"date": "2023-06-29", "close": 0.038, "volume": 2857750.0}, {"date": "2023-06-30", "close": 0.037, "volume": 9452481.0}, {"date": "2023-07-03", "close": 0.038, "volume": 4036791.0}, {"date": "2023-07-04", "close": 0.04, "volume": 3535698.0}, {"date": "2023-07-05", "close": 0.04, "volume": 1410196.0}, {"date": "2023-07-06", "close": 0.038, "volume": 2927708.0}, {"date": "2023-07-07", "close": 0.038, "volume": 3196122.0}, {"date": "2023-07-10", "close": 0.041, "volume": 8506111.0}, {"date": "2023-07-11", "close": 0.04, "volume": 13821952.0}, {"date": "2023-07-12", "close": 0.04, "volume": 4719052.0}, {"date": "2023-07-13", "close": 0.04, "volume": 4897354.0}, {"date": "2023-07-14", "close": 0.038, "volume": 6927597.0}, {"date": "2023-07-17", "close": 0.038, "volume": 4764340.0}, {"date": "2023-07-18", "close": 0.037, "volume": 13697492.0}, {"date": "2023-07-19", "close": 0.036, "volume": 4159683.0}, {"date": "2023-07-20", "close": 0.035, "volume": 6697587.0}, {"date": "2023-07-21", "close": 0.036, "volume": 8206957.0}, {"date": "2023-07-24", "close": 0.034, "volume": 6185831.0}, {"date": "2023-07-25", "close": 0.034, "volume": 11327749.0}, {"date": "2023-07-26", "close": 0.034, "volume": 3864598.0}, {"date": "2023-07-27", "close": 0.033, "volume": 5585604.0}, {"date": "2023-07-28", "close": 0.032, "volume": 14068771.0}, {"date": "2023-07-31", "close": 0.032, "volume": 7800926.0}, {"date": "2023-08-01", "close": 0.031, "volume": 5255805.0}, {"date": "2023-08-02", "close": 0.03, "volume": 11114936.0}, {"date": "2023-08-03", "close": 0.03, "volume": 5851254.0}, {"date": "2023-08-04", "close": 0.029, "volume": 4531932.0}, {"date": "2023-08-07", "close": 0.027, "volume": 10877700.0}, {"date": "2023-08-08", "close": 0.028, "volume": 9741039.0}, {"date": "2023-08-09", "close": 0.027, "volume": 5479028.0}, {"date": "2023-08-10", "close": 0.027, "volume": 4508931.0}, {"date": "2023-08-11", "close": 0.028, "volume": 7245419.0}, {"date": "2023-08-14", "close": 0.028, "volume": 7738144.0}, {"date": "2023-08-15", "close": 0.028, "volume": 3950406.0}, {"date": "2023-08-16", "close": 0.029, "volume": 4065237.0}, {"date": "2023-08-17", "close": 0.027, "volume": 11050501.0}, {"date": "2023-08-18", "close": 0.027, "volume": 4770933.0}, {"date": "2023-08-21", "close": 0.026, "volume": 3239340.0}, {"date": "2023-08-22", "close": 0.026, "volume": 3109672.0}, {"date": "2023-08-23", "close": 0.028, "volume": 10751448.0}, {"date": "2023-08-24", "close": 0.032, "volume": 39988779.0}, {"date": "2023-08-25", "close": 0.031, "volume": 7940915.0}, {"date": "2023-08-28", "close": 0.031, "volume": 7374568.0}, {"date": "2023-08-29", "close": 0.031, "volume": 5687764.0}, {"date": "2023-08-30", "close": 0.029, "volume": 2105216.0}, {"date": "2023-08-31", "close": 0.03, "volume": 2476925.0}, {"date": "2023-09-01", "close": 0.029, "volume": 5794531.0}, {"date": "2023-09-04", "close": 0.029, "volume": 5939807.0}, {"date": "2023-09-05", "close": 0.028, "volume": 1796724.0}, {"date": "2023-09-06", "close": 0.028, "volume": 5511019.0}, {"date": "2023-09-07", "close": 0.028, "volume": 9615406.0}, {"date": "2023-09-08", "close": 0.026, "volume": 14464214.0}, {"date": "2023-09-11", "close": 0.026, "volume": 11068320.0}, {"date": "2023-09-12", "close": 0.024, "volume": 13320310.0}, {"date": "2023-09-13", "close": 0.023, "volume": 4654630.0}, {"date": "2023-09-14", "close": 0.024, "volume": 4949437.0}, {"date": "2023-09-15", "close": 0.023, "volume": 9766649.0}, {"date": "2023-09-18", "close": 0.024, "volume": 2858145.0}, {"date": "2023-09-19", "close": 0.024, "volume": 8172073.0}, {"date": "2023-09-20", "close": 0.023, "volume": 16051263.0}, {"date": "2023-09-21", "close": 0.022, "volume": 15032162.0}, {"date": "2023-09-22", "close": 0.022, "volume": 8373487.0}, {"date": "2023-09-25", "close": 0.022, "volume": 4061102.0}, {"date": "2023-09-26", "close": 0.021, "volume": 8179603.0}, {"date": "2023-09-27", "close": 0.019, "volume": 12908550.0}, {"date": "2023-09-28", "close": 0.019, "volume": 8033817.0}, {"date": "2023-09-29", "close": 0.021, "volume": 1221311.0}, {"date": "2023-10-02", "close": 0.02, "volume": 3416176.0}, {"date": "2023-10-03", "close": 0.02, "volume": 1890272.0}, {"date": "2023-10-04", "close": 0.02, "volume": 5846274.0}, {"date": "2023-10-05", "close": 0.019, "volume": 1420321.0}, {"date": "2023-10-06", "close": 0.02, "volume": 2993517.0}, {"date": "2023-10-09", "close": 0.021, "volume": 4952437.0}, {"date": "2023-10-10", "close": 0.02, "volume": 4556792.0}, {"date": "2023-10-11", "close": 0.02, "volume": 8970072.0}, {"date": "2023-10-12", "close": 0.021, "volume": 7990580.0}, {"date": "2023-10-13", "close": 0.021, "volume": 4067616.0}, {"date": "2023-10-16", "close": 0.021, "volume": 3652453.0}, {"date": "2023-10-17", "close": 0.02, "volume": 2093858.0}, {"date": "2023-10-18", "close": 0.02, "volume": 15714318.0}, {"date": "2023-10-19", "close": 0.02, "volume": 3593128.0}, {"date": "2023-10-20", "close": 0.021, "volume": 3097461.0}, {"date": "2023-10-23", "close": 0.02, "volume": 3313405.0}, {"date": "2023-10-24", "close": 0.02, "volume": 3882600.0}, {"date": "2023-10-25", "close": 0.02, "volume": 2970123.0}, {"date": "2023-10-26", "close": 0.021, "volume": 938128.0}, {"date": "2023-10-27", "close": 0.021, "volume": 2814516.0}, {"date": "2023-10-30", "close": 0.022, "volume": 3188815.0}, {"date": "2023-10-31", "close": 0.021, "volume": 6796664.0}, {"date": "2023-11-01", "close": 0.02, "volume": 8715514.0}, {"date": "2023-11-02", "close": 0.02, "volume": 2807062.0}, {"date": "2023-11-03", "close": 0.02, "volume": 5404885.0}, {"date": "2023-11-06", "close": 0.02, "volume": 4024520.0}, {"date": "2023-11-07", "close": 0.021, "volume": 5276693.0}, {"date": "2023-11-08", "close": 0.023, "volume": 18128924.0}, {"date": "2023-11-09", "close": 0.025, "volume": 16924486.0}, {"date": "2023-11-10", "close": 0.026, "volume": 23660255.0}, {"date": "2023-11-13", "close": 0.025, "volume": 7418999.0}, {"date": "2023-11-14", "close": 0.023, "volume": 5382061.0}, {"date": "2023-11-15", "close": 0.024, "volume": 5665691.0}, {"date": "2023-11-16", "close": 0.024, "volume": 28707307.0}, {"date": "2023-11-17", "close": 0.025, "volume": 3372403.0}, {"date": "2023-11-20", "close": 0.023, "volume": 1060158.0}, {"date": "2023-11-21", "close": 0.024, "volume": 18221851.0}, {"date": "2023-11-22", "close": 0.023, "volume": 7344299.0}, {"date": "2023-11-23", "close": 0.022, "volume": 7043075.0}, {"date": "2023-11-24", "close": 0.021, "volume": 6161684.0}, {"date": "2023-11-27", "close": 0.021, "volume": 4042729.0}, {"date": "2023-11-28", "close": 0.022, "volume": 2210083.0}, {"date": "2023-11-29", "close": 0.021, "volume": 2272799.0}, {"date": "2023-11-30", "close": 0.021, "volume": 6740271.0}, {"date": "2023-12-01", "close": 0.022, "volume": 5048678.0}, {"date": "2023-12-04", "close": 0.022, "volume": 16044292.0}, {"date": "2023-12-05", "close": 0.02, "volume": 12774319.0}, {"date": "2023-12-06", "close": 0.02, "volume": 1139304.0}, {"date": "2023-12-07", "close": 0.021, "volume": 2466324.0}, {"date": "2023-12-08", "close": 0.021, "volume": 2387976.0}, {"date": "2023-12-11", "close": 0.021, "volume": 2569202.0}, {"date": "2023-12-12", "close": 0.022, "volume": 2883673.0}, {"date": "2023-12-13", "close": 0.022, "volume": 1167101.0}, {"date": "2023-12-14", "close": 0.022, "volume": 2621501.0}, {"date": "2023-12-15", "close": 0.021, "volume": 615070.0}, {"date": "2023-12-18", "close": 0.02, "volume": 2586447.0}, {"date": "2023-12-19", "close": 0.021, "volume": 1366934.0}, {"date": "2023-12-20", "close": 0.023, "volume": 7055775.0}, {"date": "2023-12-21", "close": 0.021, "volume": 4446932.0}, {"date": "2023-12-22", "close": 0.022, "volume": 1181535.0}, {"date": "2023-12-27", "close": 0.023, "volume": 830679.0}, {"date": "2023-12-28", "close": 0.024, "volume": 3726840.0}, {"date": "2023-12-29", "close": 0.025, "volume": 10855275.0}, {"date": "2024-01-02", "close": 0.026, "volume": 15196802.0}, {"date": "2024-01-03", "close": 0.025, "volume": 13353954.0}, {"date": "2024-01-04", "close": 0.023, "volume": 1858049.0}, {"date": "2024-01-05", "close": 0.024, "volume": 7945966.0}, {"date": "2024-01-08", "close": 0.024, "volume": 2979747.0}, {"date": "2024-01-09", "close": 0.022, "volume": 2926504.0}, {"date": "2024-01-10", "close": 0.022, "volume": 4028173.0}, {"date": "2024-01-11", "close": 0.023, "volume": 3708471.0}, {"date": "2024-01-12", "close": 0.022, "volume": 2863604.0}, {"date": "2024-01-15", "close": 0.022, "volume": 7612570.0}, {"date": "2024-01-16", "close": 0.026, "volume": 20385184.0}, {"date": "2024-01-17", "close": 0.026, "volume": 19845080.0}, {"date": "2024-01-18", "close": 0.026, "volume": 14890370.0}, {"date": "2024-01-19", "close": 0.025, "volume": 6561873.0}, {"date": "2024-01-22", "close": 0.024, "volume": 11311278.0}, {"date": "2024-01-23", "close": 0.023, "volume": 7212601.0}, {"date": "2024-01-24", "close": 0.023, "volume": 3338981.0}, {"date": "2024-01-25", "close": 0.024, "volume": 2411381.0}, {"date": "2024-01-29", "close": 0.025, "volume": 435869.0}, {"date": "2024-01-30", "close": 0.024, "volume": 1062447.0}, {"date": "2024-01-31", "close": 0.025, "volume": 1423995.0}, {"date": "2024-02-01", "close": 0.024, "volume": 2382493.0}, {"date": "2024-02-02", "close": 0.024, "volume": 5930901.0}, {"date": "2024-02-05", "close": 0.022, "volume": 7600762.0}, {"date": "2024-02-06", "close": 0.022, "volume": 4323320.0}, {"date": "2024-02-07", "close": 0.023, "volume": 1605197.0}, {"date": "2024-02-08", "close": 0.023, "volume": 1741064.0}, {"date": "2024-02-09", "close": 0.023, "volume": 1107680.0}, {"date": "2024-02-12", "close": 0.023, "volume": 2929705.0}, {"date": "2024-02-13", "close": 0.024, "volume": 3592086.0}, {"date": "2024-02-14", "close": 0.023, "volume": 1696979.0}, {"date": "2024-02-15", "close": 0.023, "volume": 5004421.0}, {"date": "2024-02-16", "close": 0.023, "volume": 5366849.0}, {"date": "2024-02-19", "close": 0.024, "volume": 4717223.0}, {"date": "2024-02-20", "close": 0.024, "volume": 480638.0}, {"date": "2024-02-21", "close": 0.023, "volume": 4148770.0}, {"date": "2024-02-22", "close": 0.023, "volume": 2430091.0}, {"date": "2024-02-23", "close": 0.023, "volume": 5180372.0}, {"date": "2024-02-26", "close": 0.024, "volume": 4318483.0}, {"date": "2024-02-27", "close": 0.022, "volume": 3812790.0}, {"date": "2024-02-28", "close": 0.028, "volume": 24826625.0}, {"date": "2024-02-29", "close": 0.027, "volume": 13606470.0}, {"date": "2024-03-01", "close": 0.028, "volume": 7691510.0}, {"date": "2024-03-04", "close": 0.031, "volume": 26241394.0}, {"date": "2024-03-05", "close": 0.031, "volume": 6678032.0}, {"date": "2024-03-06", "close": 0.03, "volume": 4271152.0}, {"date": "2024-03-07", "close": 0.03, "volume": 3924648.0}, {"date": "2024-03-08", "close": 0.031, "volume": 4681204.0}, {"date": "2024-03-11", "close": 0.028, "volume": 11462922.0}, {"date": "2024-03-12", "close": 0.028, "volume": 4530552.0}, {"date": "2024-03-13", "close": 0.029, "volume": 8521376.0}, {"date": "2024-03-14", "close": 0.027, "volume": 1047192.0}, {"date": "2024-03-15", "close": 0.025, "volume": 70535513.0}, {"date": "2024-03-18", "close": 0.023, "volume": 19271348.0}, {"date": "2024-03-19", "close": 0.023, "volume": 9357785.0}, {"date": "2024-03-20", "close": 0.022, "volume": 7405521.0}, {"date": "2024-03-21", "close": 0.024, "volume": 10880391.0}, {"date": "2024-03-22", "close": 0.024, "volume": 622563.0}, {"date": "2024-03-25", "close": 0.022, "volume": 4000557.0}, {"date": "2024-03-26", "close": 0.022, "volume": 23447860.0}, {"date": "2024-03-27", "close": 0.023, "volume": 8808965.0}, {"date": "2024-03-28", "close": 0.021, "volume": 18168134.0}, {"date": "2024-04-02", "close": 0.02, "volume": 5788014.0}, {"date": "2024-04-03", "close": 0.02, "volume": 17053837.0}, {"date": "2024-04-04", "close": 0.02, "volume": 7613375.0}, {"date": "2024-04-05", "close": 0.02, "volume": 1377030.0}, {"date": "2024-04-08", "close": 0.019, "volume": 12809257.0}, {"date": "2024-04-09", "close": 0.019, "volume": 8506340.0}, {"date": "2024-04-10", "close": 0.02, "volume": 1335302.0}, {"date": "2024-04-11", "close": 0.019, "volume": 18445688.0}, {"date": "2024-04-12", "close": 0.018, "volume": 11458782.0}, {"date": "2024-04-15", "close": 0.017, "volume": 13541351.0}, {"date": "2024-04-16", "close": 0.017, "volume": 6759680.0}, {"date": "2024-04-17", "close": 0.016, "volume": 2558233.0}, {"date": "2024-04-18", "close": 0.016, "volume": 2231157.0}, {"date": "2024-04-19", "close": 0.016, "volume": 7820515.0}, {"date": "2024-04-22", "close": 0.017, "volume": 4914671.0}, {"date": "2024-04-23", "close": 0.019, "volume": 5359556.0}, {"date": "2024-04-24", "close": 0.019, "volume": 3948851.0}, {"date": "2024-04-26", "close": 0.018, "volume": 2801317.0}, {"date": "2024-04-29", "close": 0.018, "volume": 12503117.0}, {"date": "2024-04-30", "close": 0.019, "volume": 8168985.0}, {"date": "2024-05-01", "close": 0.018, "volume": 9681738.0}, {"date": "2024-05-02", "close": 0.018, "volume": 11117953.0}, {"date": "2024-05-03", "close": 0.019, "volume": 1431535.0}, {"date": "2024-05-06", "close": 0.019, "volume": 30288006.0}, {"date": "2024-05-07", "close": 0.018, "volume": 11737281.0}, {"date": "2024-05-08", "close": 0.018, "volume": 4133026.0}, {"date": "2024-05-09", "close": 0.019, "volume": 3070627.0}, {"date": "2024-05-10", "close": 0.017, "volume": 7202570.0}, {"date": "2024-05-13", "close": 0.018, "volume": 2416926.0}, {"date": "2024-05-14", "close": 0.017, "volume": 1664056.0}, {"date": "2024-05-15", "close": 0.017, "volume": 394886.0}, {"date": "2024-05-16", "close": 0.017, "volume": 5614566.0}, {"date": "2024-05-17", "close": 0.017, "volume": 4705215.0}, {"date": "2024-05-20", "close": 0.019, "volume": 8870652.0}, {"date": "2024-05-21", "close": 0.018, "volume": 8191346.0}, {"date": "2024-05-22", "close": 0.017, "volume": 4495429.0}, {"date": "2024-05-23", "close": 0.017, "volume": 1022530.0}, {"date": "2024-05-24", "close": 0.018, "volume": 957643.0}, {"date": "2024-05-27", "close": 0.017, "volume": 1569200.0}, {"date": "2024-05-28", "close": 0.017, "volume": 185692.0}, {"date": "2024-05-29", "close": 0.017, "volume": 369295.0}, {"date": "2024-05-30", "close": 0.017, "volume": 998763.0}, {"date": "2024-05-31", "close": 0.018, "volume": 2593127.0}, {"date": "2024-06-03", "close": 0.017, "volume": 656986.0}, {"date": "2024-06-04", "close": 0.023, "volume": 47935359.0}, {"date": "2024-06-05", "close": 0.021, "volume": 29190451.0}, {"date": "2024-06-06", "close": 0.019, "volume": 7386932.0}, {"date": "2024-06-07", "close": 0.019, "volume": 1218277.0}, {"date": "2024-06-11", "close": 0.018, "volume": 4629938.0}, {"date": "2024-06-12", "close": 0.018, "volume": 1965165.0}, {"date": "2024-06-13", "close": 0.017, "volume": 11140062.0}, {"date": "2024-06-14", "close": 0.018, "volume": 6058268.0}, {"date": "2024-06-17", "close": 0.017, "volume": 2396375.0}, {"date": "2024-06-18", "close": 0.019, "volume": 6521977.0}, {"date": "2024-06-19", "close": 0.017, "volume": 9088543.0}, {"date": "2024-06-20", "close": 0.017, "volume": 1854137.0}, {"date": "2024-06-21", "close": 0.017, "volume": 3421723.0}, {"date": "2024-06-24", "close": 0.017, "volume": 2887366.0}, {"date": "2024-06-25", "close": 0.017, "volume": 3064615.0}, {"date": "2024-06-26", "close": 0.016, "volume": 18143006.0}, {"date": "2024-06-27", "close": 0.018, "volume": 10051703.0}, {"date": "2024-06-28", "close": 0.016, "volume": 49055529.0}, {"date": "2024-07-01", "close": 0.016, "volume": 5015361.0}, {"date": "2024-07-02", "close": 0.016, "volume": 4402006.0}, {"date": "2024-07-03", "close": 0.015, "volume": 3259057.0}, {"date": "2024-07-04", "close": 0.017, "volume": 684895.0}, {"date": "2024-07-05", "close": 0.017, "volume": 111171.0}, {"date": "2024-07-08", "close": 0.016, "volume": 159340.0}, {"date": "2024-07-09", "close": 0.015, "volume": 4641513.0}, {"date": "2024-07-10", "close": 0.017, "volume": 3261080.0}, {"date": "2024-07-11", "close": 0.016, "volume": 4717863.0}, {"date": "2024-07-12", "close": 0.017, "volume": 3534283.0}, {"date": "2024-07-15", "close": 0.016, "volume": 5787426.0}, {"date": "2024-07-16", "close": 0.017, "volume": 6172885.0}, {"date": "2024-07-17", "close": 0.022, "volume": 37420339.0}, {"date": "2024-07-18", "close": 0.023, "volume": 19151780.0}, {"date": "2024-07-19", "close": 0.021, "volume": 7481206.0}, {"date": "2024-07-22", "close": 0.023, "volume": 5047058.0}, {"date": "2024-07-23", "close": 0.022, "volume": 3894157.0}, {"date": "2024-07-24", "close": 0.022, "volume": 3354317.0}, {"date": "2024-07-25", "close": 0.019, "volume": 10507035.0}, {"date": "2024-07-26", "close": 0.02, "volume": 1490030.0}, {"date": "2024-07-29", "close": 0.019, "volume": 85930.0}, {"date": "2024-07-30", "close": 0.021, "volume": 2905764.0}, {"date": "2024-07-31", "close": 0.019, "volume": 1726506.0}, {"date": "2024-08-01", "close": 0.021, "volume": 9311919.0}, {"date": "2024-08-02", "close": 0.02, "volume": 2513102.0}, {"date": "2024-08-05", "close": 0.02, "volume": 4805649.0}, {"date": "2024-08-06", "close": 0.017, "volume": 28427906.0}, {"date": "2024-08-07", "close": 0.017, "volume": 1813389.0}, {"date": "2024-08-08", "close": 0.016, "volume": 16651241.0}, {"date": "2024-08-09", "close": 0.017, "volume": 6633700.0}, {"date": "2024-08-12", "close": 0.017, "volume": 963557.0}, {"date": "2024-08-13", "close": 0.017, "volume": 129325.0}, {"date": "2024-08-14", "close": 0.016, "volume": 2173952.0}, {"date": "2024-08-15", "close": 0.016, "volume": 2409945.0}, {"date": "2024-08-21", "close": 0.012, "volume": 35875952.0}, {"date": "2024-08-22", "close": 0.011, "volume": 36378591.0}, {"date": "2024-08-23", "close": 0.01, "volume": 52846915.0}, {"date": "2024-08-26", "close": 0.009, "volume": 60565084.0}, {"date": "2024-08-27", "close": 0.009, "volume": 25071431.0}, {"date": "2024-08-28", "close": 0.008, "volume": 22271282.0}, {"date": "2024-08-29", "close": 0.009, "volume": 30747540.0}, {"date": "2024-08-30", "close": 0.009, "volume": 7094529.0}, {"date": "2024-09-02", "close": 0.008, "volume": 13853213.0}, {"date": "2024-09-03", "close": 0.009, "volume": 2788045.0}, {"date": "2024-09-04", "close": 0.008, "volume": 6217206.0}, {"date": "2024-09-05", "close": 0.008, "volume": 4642879.0}, {"date": "2024-09-06", "close": 0.008, "volume": 1352021.0}, {"date": "2024-09-09", "close": 0.008, "volume": 26549900.0}, {"date": "2024-09-10", "close": 0.008, "volume": 1653646.0}, {"date": "2024-09-11", "close": 0.007, "volume": 52181281.0}, {"date": "2024-09-12", "close": 0.007, "volume": 9928697.0}, {"date": "2024-09-13", "close": 0.007, "volume": 7056723.0}, {"date": "2024-09-16", "close": 0.008, "volume": 18900777.0}, {"date": "2024-09-17", "close": 0.007, "volume": 2365948.0}, {"date": "2024-09-18", "close": 0.0075, "volume": 911370.0}, {"date": "2024-09-19", "close": 0.0075, "volume": 3888336.0}, {"date": "2024-09-20", "close": 0.007, "volume": 3091756.0}, {"date": "2024-09-23", "close": 0.007, "volume": 857935.0}, {"date": "2024-09-24", "close": 0.007, "volume": 1350106.0}, {"date": "2024-09-25", "close": 0.007, "volume": 1492546.0}, {"date": "2024-09-26", "close": 0.007, "volume": 3576010.0}, {"date": "2024-09-27", "close": 0.008, "volume": 2588147.0}, {"date": "2024-09-30", "close": 0.007, "volume": 1834696.0}, {"date": "2024-10-01", "close": 0.008, "volume": 11891676.0}, {"date": "2024-10-02", "close": 0.008, "volume": 3922996.0}, {"date": "2024-10-03", "close": 0.008, "volume": 25366326.0}, {"date": "2024-10-04", "close": 0.008, "volume": 1637110.0}, {"date": "2024-10-07", "close": 0.008, "volume": 1635526.0}, {"date": "2024-10-08", "close": 0.008, "volume": 2304917.0}, {"date": "2024-10-09", "close": 0.009, "volume": 2811844.0}, {"date": "2024-10-10", "close": 0.0085, "volume": 2115639.0}, {"date": "2024-10-11", "close": 0.008, "volume": 1150439.0}, {"date": "2024-10-14", "close": 0.0085, "volume": 1747347.0}, {"date": "2024-10-15", "close": 0.008, "volume": 22017178.0}, {"date": "2024-10-16", "close": 0.008, "volume": 10605920.0}, {"date": "2024-10-17", "close": 0.008, "volume": 4343101.0}, {"date": "2024-10-18", "close": 0.007, "volume": 1312982.0}, {"date": "2024-10-21", "close": 0.008, "volume": 3991550.0}, {"date": "2024-10-22", "close": 0.007, "volume": 3993677.0}, {"date": "2024-10-23", "close": 0.007, "volume": 147565.0}, {"date": "2024-10-24", "close": 0.007, "volume": 343499.0}, {"date": "2024-10-25", "close": 0.007, "volume": 249678.0}, {"date": "2024-10-28", "close": 0.008, "volume": 537898.0}, {"date": "2024-10-29", "close": 0.007, "volume": 1709439.0}, {"date": "2024-10-30", "close": 0.008, "volume": 605888.0}, {"date": "2024-10-31", "close": 0.007, "volume": 27361244.0}, {"date": "2024-11-01", "close": 0.007, "volume": 33707565.0}, {"date": "2024-11-04", "close": 0.007, "volume": 2879069.0}, {"date": "2024-11-05", "close": 0.006, "volume": 1760052.0}, {"date": "2024-11-06", "close": 0.0065, "volume": 8255002.0}, {"date": "2024-11-07", "close": 0.0065, "volume": 294229.0}, {"date": "2024-11-08", "close": 0.006, "volume": 4398259.0}, {"date": "2024-11-11", "close": 0.0065, "volume": 3091997.0}, {"date": "2024-11-12", "close": 0.006, "volume": 2394898.0}, {"date": "2024-11-13", "close": 0.006, "volume": 3041469.0}, {"date": "2024-11-14", "close": 0.006, "volume": 6904820.0}, {"date": "2024-11-15", "close": 0.007, "volume": 748167.0}, {"date": "2024-11-18", "close": 0.007, "volume": 2882201.0}, {"date": "2024-11-19", "close": 0.006, "volume": 987506.0}, {"date": "2024-11-20", "close": 0.0065, "volume": 445279.0}, {"date": "2024-11-21", "close": 0.008, "volume": 17631369.0}, {"date": "2024-11-22", "close": 0.007, "volume": 6195980.0}, {"date": "2024-11-25", "close": 0.007, "volume": 4811455.0}, {"date": "2024-11-26", "close": 0.007, "volume": 2466161.0}, {"date": "2024-11-27", "close": 0.007, "volume": 1140784.0}, {"date": "2024-11-28", "close": 0.008, "volume": 3048556.0}, {"date": "2024-11-29", "close": 0.008, "volume": 918283.0}, {"date": "2024-12-02", "close": 0.007, "volume": 6413959.0}, {"date": "2024-12-03", "close": 0.0075, "volume": 90840.0}, {"date": "2024-12-04", "close": 0.007, "volume": 2737536.0}, {"date": "2024-12-05", "close": 0.007, "volume": 1125190.0}, {"date": "2024-12-06", "close": 0.007, "volume": 14109277.0}, {"date": "2024-12-09", "close": 0.007, "volume": 2363726.0}, {"date": "2024-12-10", "close": 0.006, "volume": 725453.0}, {"date": "2024-12-11", "close": 0.007, "volume": 2194181.0}, {"date": "2024-12-12", "close": 0.007, "volume": 5168154.0}, {"date": "2024-12-13", "close": 0.007, "volume": 194219.0}, {"date": "2024-12-16", "close": 0.007, "volume": 152043.0}, {"date": "2024-12-17", "close": 0.007, "volume": 2128915.0}, {"date": "2024-12-18", "close": 0.006, "volume": 351684.0}, {"date": "2024-12-19", "close": 0.007, "volume": 517671.0}, {"date": "2024-12-20", "close": 0.006, "volume": 186945.0}, {"date": "2024-12-23", "close": 0.006, "volume": 2089809.0}, {"date": "2024-12-24", "close": 0.007, "volume": 135779.0}, {"date": "2024-12-27", "close": 0.007, "volume": 4226030.0}, {"date": "2024-12-30", "close": 0.006, "volume": 732942.0}, {"date": "2024-12-31", "close": 0.007, "volume": 367873.0}, {"date": "2025-01-02", "close": 0.007, "volume": 1793065.0}, {"date": "2025-01-03", "close": 0.007, "volume": 718824.0}, {"date": "2025-01-06", "close": 0.007, "volume": 814364.0}, {"date": "2025-01-07", "close": 0.007, "volume": 1544241.0}, {"date": "2025-01-08", "close": 0.007, "volume": 814918.0}, {"date": "2025-01-09", "close": 0.0065, "volume": 4207853.0}, {"date": "2025-01-10", "close": 0.006, "volume": 238078.0}, {"date": "2025-01-13", "close": 0.0065, "volume": 635029.0}, {"date": "2025-01-14", "close": 0.006, "volume": 5502889.0}, {"date": "2025-01-15", "close": 0.0065, "volume": 1454100.0}, {"date": "2025-01-16", "close": 0.0065, "volume": 158719.0}, {"date": "2025-01-17", "close": 0.0065, "volume": 509952.0}, {"date": "2025-01-20", "close": 0.007, "volume": 2296009.0}, {"date": "2025-01-21", "close": 0.006, "volume": 1397512.0}, {"date": "2025-01-22", "close": 0.006, "volume": 300128.0}, {"date": "2025-01-23", "close": 0.007, "volume": 4473712.0}, {"date": "2025-01-24", "close": 0.0065, "volume": 840971.0}, {"date": "2025-01-28", "close": 0.0065, "volume": 143387.0}, {"date": "2025-01-29", "close": 0.006, "volume": 598057.0}, {"date": "2025-01-30", "close": 0.006, "volume": 2857227.0}, {"date": "2025-01-31", "close": 0.006, "volume": 933441.0}, {"date": "2025-02-03", "close": 0.007, "volume": 4518532.0}, {"date": "2025-02-04", "close": 0.007, "volume": 1812251.0}, {"date": "2025-02-05", "close": 0.006, "volume": 37445947.0}, {"date": "2025-02-06", "close": 0.007, "volume": 1937622.0}, {"date": "2025-02-07", "close": 0.006, "volume": 3082576.0}, {"date": "2025-02-10", "close": 0.007, "volume": 2706865.0}, {"date": "2025-02-11", "close": 0.007, "volume": 6592285.0}, {"date": "2025-02-12", "close": 0.006, "volume": 1025256.0}, {"date": "2025-02-13", "close": 0.008, "volume": 11899914.0}, {"date": "2025-02-14", "close": 0.007, "volume": 708009.0}, {"date": "2025-02-17", "close": 0.008, "volume": 668854.0}, {"date": "2025-02-18", "close": 0.007, "volume": 2461596.0}, {"date": "2025-02-19", "close": 0.007, "volume": 180364.0}, {"date": "2025-02-20", "close": 0.007, "volume": 951299.0}, {"date": "2025-02-21", "close": 0.007, "volume": 2392064.0}, {"date": "2025-02-24", "close": 0.008, "volume": 781262.0}, {"date": "2025-02-25", "close": 0.007, "volume": 401664.0}, {"date": "2025-02-26", "close": 0.008, "volume": 120072.0}, {"date": "2025-02-27", "close": 0.007, "volume": 1352956.0}, {"date": "2025-02-28", "close": 0.008, "volume": 11974.0}, {"date": "2025-03-03", "close": 0.007, "volume": 1904715.0}, {"date": "2025-03-04", "close": 0.007, "volume": 1035503.0}, {"date": "2025-03-05", "close": 0.007, "volume": 2388820.0}, {"date": "2025-03-06", "close": 0.0075, "volume": 3207524.0}, {"date": "2025-03-07", "close": 0.007, "volume": 238114.0}, {"date": "2025-03-10", "close": 0.008, "volume": 147640.0}, {"date": "2025-03-11", "close": 0.007, "volume": 4492962.0}, {"date": "2025-03-12", "close": 0.007, "volume": 4673309.0}, {"date": "2025-03-13", "close": 0.007, "volume": 3444845.0}, {"date": "2025-03-14", "close": 0.0075, "volume": 3912976.0}, {"date": "2025-03-17", "close": 0.007, "volume": 7859657.0}, {"date": "2025-03-18", "close": 0.008, "volume": 2201443.0}, {"date": "2025-03-19", "close": 0.008, "volume": 554988.0}, {"date": "2025-03-20", "close": 0.007, "volume": 28000064.0}, {"date": "2025-03-21", "close": 0.008, "volume": 985992.0}, {"date": "2025-03-24", "close": 0.007, "volume": 1038128.0}, {"date": "2025-03-25", "close": 0.007, "volume": 5296824.0}, {"date": "2025-03-26", "close": 0.006, "volume": 17196.0}, {"date": "2025-03-27", "close": 0.007, "volume": 3392050.0}, {"date": "2025-03-28", "close": 0.008, "volume": 4115180.0}, {"date": "2025-03-31", "close": 0.008, "volume": 30516809.0}, {"date": "2025-04-01", "close": 0.008, "volume": 2895648.0}, {"date": "2025-04-02", "close": 0.008, "volume": 8019008.0}, {"date": "2025-04-03", "close": 0.008, "volume": 13294002.0}, {"date": "2025-04-04", "close": 0.008, "volume": 8120704.0}, {"date": "2025-04-07", "close": 0.007, "volume": 2689066.0}, {"date": "2025-04-08", "close": 0.007, "volume": 4711193.0}, {"date": "2025-04-09", "close": 0.008, "volume": 216283.0}, {"date": "2025-04-10", "close": 0.007, "volume": 7041133.0}, {"date": "2025-04-11", "close": 0.009, "volume": 5189239.0}, {"date": "2025-04-14", "close": 0.01, "volume": 10722424.0}, {"date": "2025-04-15", "close": 0.01, "volume": 3781170.0}, {"date": "2025-04-16", "close": 0.01, "volume": 3674724.0}, {"date": "2025-04-17", "close": 0.01, "volume": 1688173.0}, {"date": "2025-04-22", "close": 0.009, "volume": 891793.0}, {"date": "2025-04-23", "close": 0.01, "volume": 1026674.0}, {"date": "2025-04-24", "close": 0.0095, "volume": 890251.0}, {"date": "2025-04-28", "close": 0.01, "volume": 11388460.0}, {"date": "2025-04-29", "close": 0.014, "volume": 35683888.0}, {"date": "2025-04-30", "close": 0.014, "volume": 22671436.0}, {"date": "2025-05-01", "close": 0.025, "volume": 152487757.0}, {"date": "2025-05-02", "close": 0.02, "volume": 97358361.0}, {"date": "2025-05-05", "close": 0.02, "volume": 30361050.0}, {"date": "2025-05-06", "close": 0.017, "volume": 22851614.0}, {"date": "2025-05-07", "close": 0.017, "volume": 7035267.0}, {"date": "2025-05-12", "close": 0.017, "volume": 29437902.0}, {"date": "2025-05-13", "close": 0.015, "volume": 20413822.0}, {"date": "2025-05-14", "close": 0.016, "volume": 16211767.0}, {"date": "2025-05-15", "close": 0.014, "volume": 20761212.0}, {"date": "2025-05-16", "close": 0.012, "volume": 33408257.0}, {"date": "2025-05-19", "close": 0.011, "volume": 48310633.0}, {"date": "2025-05-20", "close": 0.011, "volume": 21361909.0}, {"date": "2025-05-21", "close": 0.01, "volume": 5677966.0}, {"date": "2025-05-22", "close": 0.011, "volume": 22511757.0}, {"date": "2025-05-23", "close": 0.011, "volume": 16078465.0}, {"date": "2025-05-26", "close": 0.011, "volume": 13036404.0}, {"date": "2025-05-27", "close": 0.011, "volume": 8577655.0}, {"date": "2025-05-28", "close": 0.01, "volume": 14444276.0}, {"date": "2025-05-29", "close": 0.011, "volume": 6769602.0}, {"date": "2025-05-30", "close": 0.011, "volume": 20999345.0}, {"date": "2025-06-02", "close": 0.011, "volume": 6287490.0}, {"date": "2025-06-03", "close": 0.011, "volume": 3128710.0}, {"date": "2025-06-04", "close": 0.014, "volume": 97462154.0}, {"date": "2025-06-05", "close": 0.014, "volume": 27111482.0}, {"date": "2025-06-06", "close": 0.014, "volume": 11373110.0}, {"date": "2025-06-10", "close": 0.013, "volume": 5277641.0}, {"date": "2025-06-11", "close": 0.014, "volume": 9360685.0}, {"date": "2025-06-12", "close": 0.013, "volume": 13575455.0}, {"date": "2025-06-13", "close": 0.012, "volume": 23767207.0}, {"date": "2025-06-16", "close": 0.013, "volume": 4444694.0}, {"date": "2025-06-17", "close": 0.012, "volume": 4844422.0}, {"date": "2025-06-18", "close": 0.012, "volume": 2942543.0}, {"date": "2025-06-19", "close": 0.012, "volume": 2178754.0}, {"date": "2025-06-20", "close": 0.012, "volume": 3971414.0}, {"date": "2025-06-23", "close": 0.012, "volume": 2352668.0}, {"date": "2025-06-24", "close": 0.013, "volume": 15126706.0}, {"date": "2025-06-25", "close": 0.013, "volume": 7563586.0}, {"date": "2025-06-26", "close": 0.012, "volume": 3970605.0}, {"date": "2025-06-27", "close": 0.012, "volume": 8103399.0}, {"date": "2025-06-30", "close": 0.012, "volume": 3118676.0}, {"date": "2025-07-01", "close": 0.012, "volume": 3634431.0}, {"date": "2025-07-02", "close": 0.013, "volume": 1529082.0}, {"date": "2025-07-03", "close": 0.012, "volume": 8854863.0}, {"date": "2025-07-04", "close": 0.012, "volume": 769450.0}, {"date": "2025-07-07", "close": 0.011, "volume": 35753193.0}, {"date": "2025-07-08", "close": 0.011, "volume": 9932222.0}, {"date": "2025-07-09", "close": 0.012, "volume": 3126209.0}, {"date": "2025-07-10", "close": 0.012, "volume": 3610088.0}, {"date": "2025-07-11", "close": 0.012, "volume": 4230953.0}, {"date": "2025-07-14", "close": 0.011, "volume": 21766781.0}, {"date": "2025-07-15", "close": 0.011, "volume": 2128921.0}, {"date": "2025-07-16", "close": 0.012, "volume": 454488.0}, {"date": "2025-07-17", "close": 0.011, "volume": 1061528.0}, {"date": "2025-07-18", "close": 0.011, "volume": 6510590.0}, {"date": "2025-07-21", "close": 0.011, "volume": 11437511.0}, {"date": "2025-07-22", "close": 0.011, "volume": 5450431.0}, {"date": "2025-07-23", "close": 0.011, "volume": 6684612.0}, {"date": "2025-07-24", "close": 0.0115, "volume": 809487.0}, {"date": "2025-07-25", "close": 0.011, "volume": 2196641.0}, {"date": "2025-07-28", "close": 0.011, "volume": 1929795.0}, {"date": "2025-07-29", "close": 0.012, "volume": 6022503.0}, {"date": "2025-07-30", "close": 0.011, "volume": 3187632.0}, {"date": "2025-07-31", "close": 0.0115, "volume": 524715.0}, {"date": "2025-08-01", "close": 0.0115, "volume": 625697.0}, {"date": "2025-08-04", "close": 0.011, "volume": 507332.0}, {"date": "2025-08-05", "close": 0.011, "volume": 5547236.0}, {"date": "2025-08-06", "close": 0.011, "volume": 5186748.0}, {"date": "2025-08-07", "close": 0.011, "volume": 3860787.0}, {"date": "2025-08-08", "close": 0.01, "volume": 2844334.0}, {"date": "2025-08-11", "close": 0.011, "volume": 3194428.0}, {"date": "2025-08-12", "close": 0.011, "volume": 1560957.0}, {"date": "2025-08-13", "close": 0.011, "volume": 1168770.0}, {"date": "2025-08-14", "close": 0.011, "volume": 1978979.0}, {"date": "2025-08-15", "close": 0.011, "volume": 1053187.0}, {"date": "2025-08-18", "close": 0.014, "volume": 34598528.0}, {"date": "2025-08-19", "close": 0.014, "volume": 3274773.0}, {"date": "2025-08-20", "close": 0.013, "volume": 610119.0}, {"date": "2025-08-21", "close": 0.014, "volume": 328193.0}, {"date": "2025-08-22", "close": 0.014, "volume": 4050949.0}, {"date": "2025-08-25", "close": 0.012, "volume": 10206214.0}, {"date": "2025-08-26", "close": 0.013, "volume": 3729093.0}, {"date": "2025-08-27", "close": 0.013, "volume": 2103087.0}, {"date": "2025-08-28", "close": 0.013, "volume": 1176943.0}, {"date": "2025-08-29", "close": 0.012, "volume": 651022.0}, {"date": "2025-09-01", "close": 0.013, "volume": 2808319.0}, {"date": "2025-09-02", "close": 0.013, "volume": 931850.0}, {"date": "2025-09-03", "close": 0.013, "volume": 1533678.0}, {"date": "2025-09-04", "close": 0.012, "volume": 32619407.0}, {"date": "2025-09-05", "close": 0.012, "volume": 1638514.0}, {"date": "2025-09-08", "close": 0.011, "volume": 4805485.0}, {"date": "2025-09-09", "close": 0.011, "volume": 2844738.0}, {"date": "2025-09-10", "close": 0.012, "volume": 9456890.0}, {"date": "2025-09-11", "close": 0.012, "volume": 4198686.0}, {"date": "2025-09-12", "close": 0.012, "volume": 5309382.0}, {"date": "2025-09-15", "close": 0.02, "volume": 87680673.0}, {"date": "2025-09-16", "close": 0.018, "volume": 48329335.0}, {"date": "2025-09-17", "close": 0.02, "volume": 12813224.0}, {"date": "2025-09-18", "close": 0.022, "volume": 74183239.0}, {"date": "2025-09-19", "close": 0.019, "volume": 9580598.0}, {"date": "2025-09-22", "close": 0.019, "volume": 10038790.0}, {"date": "2025-09-23", "close": 0.019, "volume": 4287672.0}, {"date": "2025-09-24", "close": 0.019, "volume": 6980125.0}, {"date": "2025-09-25", "close": 0.019, "volume": 14693350.0}, {"date": "2025-09-26", "close": 0.02, "volume": 2095965.0}, {"date": "2025-09-29", "close": 0.019, "volume": 18384002.0}, {"date": "2025-09-30", "close": 0.017, "volume": 15642526.0}, {"date": "2025-10-01", "close": 0.017, "volume": 8235942.0}, {"date": "2025-10-02", "close": 0.017, "volume": 7132574.0}, {"date": "2025-10-03", "close": 0.019, "volume": 6855148.0}, {"date": "2025-10-06", "close": 0.02, "volume": 7328965.0}, {"date": "2025-10-07", "close": 0.02, "volume": 16384727.0}, {"date": "2025-10-08", "close": 0.022, "volume": 40948170.0}, {"date": "2025-10-09", "close": 0.021, "volume": 5533616.0}, {"date": "2025-10-10", "close": 0.021, "volume": 3864653.0}, {"date": "2025-10-13", "close": 0.019, "volume": 7010726.0}, {"date": "2025-10-14", "close": 0.021, "volume": 8328492.0}, {"date": "2025-10-17", "close": 0.018, "volume": 21067732.0}, {"date": "2025-10-20", "close": 0.018, "volume": 5276881.0}, {"date": "2025-10-21", "close": 0.019, "volume": 8693388.0}, {"date": "2025-10-22", "close": 0.017, "volume": 32390622.0}, {"date": "2025-10-23", "close": 0.015, "volume": 56155387.0}, {"date": "2025-10-24", "close": 0.015, "volume": 35473986.0}, {"date": "2025-10-27", "close": 0.015, "volume": 13444319.0}, {"date": "2025-10-28", "close": 0.013, "volume": 58474327.0}, {"date": "2025-10-29", "close": 0.014, "volume": 15715571.0}, {"date": "2025-10-30", "close": 0.015, "volume": 14616460.0}, {"date": "2025-10-31", "close": 0.014, "volume": 19286475.0}, {"date": "2025-11-03", "close": 0.014, "volume": 5922167.0}, {"date": "2025-11-04", "close": 0.014, "volume": 5556734.0}, {"date": "2025-11-05", "close": 0.013, "volume": 24455359.0}, {"date": "2025-11-06", "close": 0.014, "volume": 2443962.0}, {"date": "2025-11-07", "close": 0.013, "volume": 16667601.0}, {"date": "2025-11-10", "close": 0.013, "volume": 13276597.0}, {"date": "2025-11-11", "close": 0.014, "volume": 4450923.0}, {"date": "2025-11-12", "close": 0.012, "volume": 44165529.0}, {"date": "2025-11-13", "close": 0.013, "volume": 17158321.0}, {"date": "2025-11-14", "close": 0.012, "volume": 23644427.0}, {"date": "2025-11-17", "close": 0.012, "volume": 57693520.0}, {"date": "2025-11-18", "close": 0.012, "volume": 19347633.0}, {"date": "2025-11-19", "close": 0.012, "volume": 16070384.0}, {"date": "2025-11-20", "close": 0.012, "volume": 13654409.0}, {"date": "2025-11-21", "close": 0.012, "volume": 15640002.0}, {"date": "2025-11-24", "close": 0.013, "volume": 8804813.0}, {"date": "2025-11-25", "close": 0.014, "volume": 1983289.0}, {"date": "2025-11-26", "close": 0.013, "volume": 12675184.0}, {"date": "2025-11-27", "close": 0.013, "volume": 4673342.0}, {"date": "2025-11-28", "close": 0.014, "volume": 4624499.0}, {"date": "2025-12-01", "close": 0.017, "volume": 61021634.0}, {"date": "2025-12-02", "close": 0.016, "volume": 27596474.0}, {"date": "2025-12-03", "close": 0.015, "volume": 12582461.0}, {"date": "2025-12-04", "close": 0.016, "volume": 2439903.0}, {"date": "2025-12-05", "close": 0.015, "volume": 1727028.0}, {"date": "2025-12-08", "close": 0.015, "volume": 14053640.0}, {"date": "2025-12-09", "close": 0.014, "volume": 23077118.0}, {"date": "2025-12-10", "close": 0.014, "volume": 17486575.0}, {"date": "2025-12-11", "close": 0.013, "volume": 18077477.0}, {"date": "2025-12-12", "close": 0.013, "volume": 7514853.0}, {"date": "2025-12-15", "close": 0.012, "volume": 15682235.0}, {"date": "2025-12-16", "close": 0.013, "volume": 7887951.0}, {"date": "2025-12-17", "close": 0.012, "volume": 3306912.0}, {"date": "2025-12-18", "close": 0.013, "volume": 1053331.0}, {"date": "2025-12-19", "close": 0.013, "volume": 2074068.0}, {"date": "2025-12-22", "close": 0.012, "volume": 6345721.0}, {"date": "2025-12-23", "close": 0.013, "volume": 6390747.0}, {"date": "2025-12-24", "close": 0.013, "volume": 6675838.0}, {"date": "2025-12-29", "close": 0.013, "volume": 9196725.0}, {"date": "2025-12-30", "close": 0.014, "volume": 1986130.0}, {"date": "2025-12-31", "close": 0.014, "volume": 2509454.0}, {"date": "2026-01-02", "close": 0.014, "volume": 4397347.0}, {"date": "2026-01-05", "close": 0.014, "volume": 6806825.0}, {"date": "2026-01-06", "close": 0.014, "volume": 3396221.0}, {"date": "2026-01-07", "close": 0.015, "volume": 1628999.0}, {"date": "2026-01-08", "close": 0.015, "volume": 1417732.0}, {"date": "2026-01-09", "close": 0.014, "volume": 3210777.0}, {"date": "2026-01-12", "close": 0.014, "volume": 4598748.0}, {"date": "2026-01-13", "close": 0.014, "volume": 2453442.0}, {"date": "2026-01-14", "close": 0.015, "volume": 13274923.0}, {"date": "2026-01-15", "close": 0.015, "volume": 10949345.0}, {"date": "2026-01-16", "close": 0.016, "volume": 30384422.0}, {"date": "2026-01-19", "close": 0.015, "volume": 2388855.0}, {"date": "2026-01-20", "close": 0.015, "volume": 9819795.0}, {"date": "2026-01-21", "close": 0.015, "volume": 4078351.0}, {"date": "2026-01-22", "close": 0.015, "volume": 3156090.0}, {"date": "2026-01-23", "close": 0.015, "volume": 9350681.0}, {"date": "2026-01-27", "close": 0.016, "volume": 8951124.0}, {"date": "2026-01-28", "close": 0.016, "volume": 6813168.0}, {"date": "2026-01-29", "close": 0.014, "volume": 9976135.0}, {"date": "2026-01-30", "close": 0.015, "volume": 14507365.0}, {"date": "2026-02-02", "close": 0.014, "volume": 23400236.0}, {"date": "2026-02-03", "close": 0.014, "volume": 1535064.0}, {"date": "2026-02-04", "close": 0.014, "volume": 7481987.0}, {"date": "2026-02-05", "close": 0.014, "volume": 3708156.0}, {"date": "2026-02-06", "close": 0.014, "volume": 4209744.0}, {"date": "2026-02-09", "close": 0.013, "volume": 5044668.0}, {"date": "2026-02-10", "close": 0.013, "volume": 2867973.0}, {"date": "2026-02-11", "close": 0.014, "volume": 6020722.0}, {"date": "2026-02-12", "close": 0.013, "volume": 24418378.0}, {"date": "2026-02-13", "close": 0.012, "volume": 5824506.0}, {"date": "2026-02-16", "close": 0.014, "volume": 12119805.0}, {"date": "2026-02-17", "close": 0.014, "volume": 6002870.0}, {"date": "2026-02-18", "close": 0.013, "volume": 2341360.0}, {"date": "2026-02-19", "close": 0.013, "volume": 3526319.0}, {"date": "2026-02-20", "close": 0.012, "volume": 1368660.0}, {"date": "2026-02-23", "close": 0.014, "volume": 13039293.0}, {"date": "2026-02-24", "close": 0.013, "volume": 12596183.0}, {"date": "2026-02-25", "close": 0.013, "volume": 4773411.0}, {"date": "2026-02-26", "close": 0.013, "volume": 9735217.0}, {"date": "2026-02-27", "close": 0.013, "volume": 3858314.0}, {"date": "2026-03-02", "close": 0.013, "volume": 26084821.0}, {"date": "2026-03-03", "close": 0.013, "volume": 12406067.0}, {"date": "2026-03-04", "close": 0.013, "volume": 5262684.0}, {"date": "2026-03-05", "close": 0.013, "volume": 3842853.0}, {"date": "2026-03-06", "close": 0.013, "volume": 2083469.0}, {"date": "2026-03-09", "close": 0.013, "volume": 9825152.0}, {"date": "2026-03-10", "close": 0.013, "volume": 6621157.0}, {"date": "2026-03-11", "close": 0.013, "volume": 3187826.0}, {"date": "2026-03-12", "close": 0.012, "volume": 7686989.0}, {"date": "2026-03-13", "close": 0.013, "volume": 3550403.0}, {"date": "2026-03-16", "close": 0.012, "volume": 6240429.0}, {"date": "2026-03-17", "close": 0.012, "volume": 4252698.0}, {"date": "2026-03-18", "close": 0.012, "volume": 3438644.0}, {"date": "2026-03-19", "close": 0.013, "volume": 5855839.0}, {"date": "2026-03-20", "close": 0.012, "volume": 4565166.0}, {"date": "2026-03-23", "close": 0.012, "volume": 5547917.0}, {"date": "2026-03-24", "close": 0.012, "volume": 1814784.0}, {"date": "2026-03-25", "close": 0.011, "volume": 36694452.0}, {"date": "2026-03-26", "close": 0.012, "volume": 1898715.0}, {"date": "2026-03-27", "close": 0.01, "volume": 11278325.0}, {"date": "2026-03-30", "close": 0.01, "volume": 8998964.0}, {"date": "2026-03-31", "close": 0.009, "volume": 33741467.0}, {"date": "2026-04-01", "close": 0.01, "volume": 4394491.0}, {"date": "2026-04-02", "close": 0.009, "volume": 3052280.0}, {"date": "2026-04-07", "close": 0.009, "volume": 3000010.0}, {"date": "2026-04-08", "close": 0.009, "volume": 15509449.0}, {"date": "2026-04-09", "close": 0.009, "volume": 6349501.0}, {"date": "2026-04-10", "close": 0.01, "volume": 1420004.0}, {"date": "2026-04-13", "close": 0.009, "volume": 2018973.0}, {"date": "2026-04-14", "close": 0.009, "volume": 263923.0}, {"date": "2026-04-15", "close": 0.009, "volume": 13821119.0}, {"date": "2026-04-16", "close": 0.009, "volume": 6249390.0}, {"date": "2026-04-17", "close": 0.0095, "volume": 386194.0}, {"date": "2026-04-20", "close": 0.009, "volume": 2140500.0}, {"date": "2026-04-21", "close": 0.01, "volume": 8346192.0}, {"date": "2026-04-22", "close": 0.009, "volume": 988152.0}, {"date": "2026-04-23", "close": 0.01, "volume": 945723.0}, {"date": "2026-04-24", "close": 0.009, "volume": 958256.0}, {"date": "2026-04-27", "close": 0.009, "volume": 4433379.0}, {"date": "2026-04-28", "close": 0.009, "volume": 3774433.0}, {"date": "2026-04-29", "close": 0.008, "volume": 15186287.0}, {"date": "2026-04-30", "close": 0.009, "volume": 4150583.0}, {"date": "2026-05-01", "close": 0.008, "volume": 9383228.0}, {"date": "2026-05-04", "close": 0.009, "volume": 1269839.0}, {"date": "2026-05-05", "close": 0.008, "volume": 2018885.0}, {"date": "2026-05-06", "close": 0.008, "volume": 1885165.0}, {"date": "2026-05-07", "close": 0.009, "volume": 5647546.0}, {"date": "2026-05-08", "close": 0.009, "volume": 6042339.0}, {"date": "2026-05-11", "close": 0.008, "volume": 2224601.0}, {"date": "2026-05-12", "close": 0.008, "volume": 27251874.0}, {"date": "2026-05-13", "close": 0.008, "volume": 8674543.0}, {"date": "2026-05-14", "close": 0.008, "volume": 4256679.0}, {"date": "2026-05-15", "close": 0.008, "volume": 2685665.0}, {"date": "2026-05-18", "close": 0.008, "volume": 1494819.0}, {"date": "2026-05-19", "close": 0.008, "volume": 5123528.0}, {"date": "2026-05-20", "close": 0.008, "volume": 4280331.0}, {"date": "2026-05-21", "close": 0.008, "volume": 8018682.0}, {"date": "2026-05-22", "close": 0.0085, "volume": 4053954.0}, {"date": "2026-05-25", "close": 0.009, "volume": 2076142.0}, {"date": "2026-05-26", "close": 0.008, "volume": 5003787.0}, {"date": "2026-05-27", "close": 0.008, "volume": 5128241.0}, {"date": "2026-05-28", "close": 0.007, "volume": 4785606.0}, {"date": "2026-05-29", "close": 0.008, "volume": 3257487.0}, {"date": "2026-06-01", "close": 0.008, "volume": 3794915.0}, {"date": "2026-06-02", "close": 0.009, "volume": 1519316.0}, {"date": "2026-06-03", "close": 0.008, "volume": 4655134.0}, {"date": "2026-06-04", "close": 0.007, "volume": 5523960.0}, {"date": "2026-06-05", "close": 0.008, "volume": 848315.0}, {"date": "2026-06-09", "close": 0.007, "volume": 14149991.0}, {"date": "2026-06-10", "close": 0.007, "volume": 2031897.0}, {"date": "2026-06-11", "close": 0.007, "volume": 4664286.0}, {"date": "2026-06-12", "close": 0.008, "volume": 7731929.0}, {"date": "2026-06-15", "close": 0.007, "volume": 5824978.0}, {"date": "2026-06-16", "close": 0.007, "volume": 3739055.0}, {"date": "2026-06-17", "close": 0.0075, "volume": 2673453.0}, {"date": "2026-06-18", "close": 0.0075, "volume": 5856674.0}, {"date": "2026-06-19", "close": 0.0075, "volume": 2320727.0}, {"date": "2026-06-22", "close": 0.007, "volume": 27694973.0}, {"date": "2026-06-23", "close": 0.006, "volume": 9842261.0}, {"date": "2026-06-24", "close": 0.006, "volume": 8263717.0}, {"date": "2026-06-25", "close": 0.006, "volume": 3322764.0}, {"date": "2026-06-26", "close": 0.006, "volume": 3302259.0}, {"date": "2026-06-29", "close": 0.007, "volume": 36435385.0}, {"date": "2026-06-30", "close": 0.006, "volume": 14158824.0}, {"date": "2026-07-01", "close": 0.006, "volume": 1633570.0}, {"date": "2026-07-02", "close": 0.007, "volume": 3524464.0}, {"date": "2026-07-03", "close": 0.007, "volume": 5751924.0}, {"date": "2026-07-06", "close": 0.007, "volume": 5702019.0}, {"date": "2026-07-07", "close": 0.007, "volume": 3966698.0}, {"date": "2026-07-08", "close": 0.007, "volume": 3065527.0}, {"date": "2026-07-09", "close": 0.007, "volume": 3181214.0}, {"date": "2026-07-10", "close": 0.007, "volume": 1635675.0}, {"date": "2026-07-13", "close": 0.007, "volume": 1433006.0}, {"date": "2026-07-14", "close": 0.007, "volume": 3631944.0}, {"date": "2026-07-15", "close": 0.007, "volume": 1618170.0}, {"date": "2026-07-16", "close": 0.007, "volume": 3690954.0}, {"date": "2026-07-17", "close": 0.007, "volume": 1031714.0}, {"date": "2026-07-20", "close": 0.008, "volume": 1780286.0}, {"date": "2026-07-21", "close": 0.007, "volume": 2192395.0}, {"date": "2026-07-22", "close": 0.007, "volume": 733904.0}, {"date": "2026-07-23", "close": 0.006, "volume": 13521094.0}, {"date": "2026-07-24", "close": 0.007, "volume": 4180283.0}, {"date": "2026-07-27", "close": 0.007, "volume": 4779840.0}, {"date": "2026-07-28", "close": 0.007, "volume": 834128.0}, {"date": "2026-07-29", "close": 0.007, "volume": 9164699.0}, {"date": "2026-07-30", "close": 0.007, "volume": 1481956.0}, {"date": "2026-07-31", "close": 0.007, "volume": 1051208.0}, {"date": "2026-08-03", "close": 0.007, "volume": 1152387.0}, {"date": "2026-08-04", "close": 0.007, "volume": 2854477.0}, {"date": "2026-08-05", "close": 0.008, "volume": 12631551.0}, {"date": "2026-08-06", "close": 0.007, "volume": 1923589.0}, {"date": "2026-08-07", "close": 0.007, "volume": 338657.0}, {"date": "2026-08-10", "close": 0.007, "volume": 1020397.0}, {"date": "2026-08-11", "close": 0.0075, "volume": 4733549.0}, {"date": "2026-08-12", "close": 0.0065, "volume": 6212312.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1039356.0}, {"date": "2026-08-14", "close": 0.007, "volume": 11376356.0}, {"date": "2026-08-17", "close": 0.006, "volume": 39242351.0}, {"date": "2026-08-18", "close": 0.006, "volume": 6136251.0}, {"date": "2026-08-19", "close": 0.006, "volume": 2642202.0}, {"date": "2026-08-20", "close": 0.006, "volume": 3001873.0}, {"date": "2026-08-21", "close": 0.006, "volume": 3085590.0}, {"date": "2026-08-24", "close": 0.006, "volume": 24249783.0}, {"date": "2026-08-25", "close": 0.007, "volume": 9672876.0}, {"date": "2026-08-26", "close": 0.006, "volume": 62100546.0}, {"date": "2026-08-27", "close": 0.006, "volume": 3219988.0}, {"date": "2026-08-28", "close": 0.006, "volume": 1045499.0}, {"date": "2026-08-31", "close": 0.007, "volume": 18625770.0}, {"date": "2026-09-01", "close": 0.006, "volume": 1092025.0}, {"date": "2026-09-02", "close": 0.006, "volume": 30066915.0}, {"date": "2026-09-03", "close": 0.006, "volume": 1807788.0}, {"date": "2026-09-04", "close": 0.006, "volume": 47143232.0}, {"date": "2026-09-07", "close": 0.006, "volume": 3439036.0}, {"date": "2026-09-08", "close": 0.007, "volume": 2047940.0}, {"date": "2026-09-09", "close": 0.0065, "volume": 732164.0}, {"date": "2026-09-10", "close": 0.006, "volume": 4224254.0}, {"date": "2026-09-11", "close": 0.006, "volume": 4657521.0}, {"date": "2026-09-14", "close": 0.007, "volume": 411953.0}, {"date": "2026-09-15", "close": 0.006, "volume": 6391536.0}, {"date": "2026-09-16", "close": 0.0065, "volume": 5800014.0}, {"date": "2026-09-17", "close": 0.006, "volume": 22296488.0}, {"date": "2026-09-18", "close": 0.006, "volume": 5889695.0}], "refreshing": true}