{"ticker": "ADS", "overview": {"name": "Adslot Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ADS", "has_prices": true, "as_of": "2026-09-18", "last": 0.001, "prev_close": 0.001, "change": 0.0, "change_pct": 0.0, "session_volume": 903928.0, "vwap_5": 0.001, "vwap_20": 0.001, "vwap_60": 0.001, "vwap_250": 0.0010414973695048787, "high_52w": 0.002, "low_52w": 0.001, "avg_volume_20": 726481.8, "sessions": 400, "market_cap": {"value": 5970090.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138080", "src": "ASX", "ticker": "ADS", "cik": "", "company": "Adslot Ltd", "company_raw": "Adslot Ltd", "who": "A Dyer", "who_key": "A Dyer", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Dyer changes a holding in ADS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138080", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03124896", "src": "ASX", "ticker": "ADS", "cik": "", "company": "Adslot Ltd", "company_raw": "Adslot LTD.", "who": "S Morgan", "who_key": "S Morgan", "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: S Morgan changes a holding in ADS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124896", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "ASX-03124437", "src": "ASX", "ticker": "ADS", "cik": "", "company": "Adslot Ltd", "company_raw": "Adslot LTD.", "who": "A Dyer", "who_key": "A Dyer", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Dyer changes a holding in ADS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124437", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "ASX-03124436", "src": "ASX", "ticker": "ADS", "cik": "", "company": "Adslot Ltd", "company_raw": "Adslot LTD.", "who": "A Giles", "who_key": "A Giles", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Giles changes a holding in ADS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124436", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "ASX-03123011", "src": "ASX", "ticker": "ADS", "cik": "", "company": "Adslot Ltd", "company_raw": "Adslot Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ADS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123011", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "ASXSH-03104998", "src": "ASX", "ticker": "ADS", "cik": "", "company": "Adslot Ltd", "company_raw": "Adslot Ltd", "who": "i. Details of substantial holder Penstock Consulting Pty Ltd", "who_key": "i. Details of substantial holder Penstock Consulting Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "i. Details of substantial holder Penstock Consulting Pty Ltd crosses the line: 12.24% of ADS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104998", "trade_date": "", "timestamp": "2026-06-29", "mins": 182323}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Private Portfolio Managers Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104974-3A696140", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "ACNIARSN Of applicable", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.24, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104998-3A696143", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/ads", "needs_ocr": 0}], "directors": [{"name": "S Morgan", "first_seen": "2020-12-16", "last_seen": "2026-04-29", "status": "current", "notices": 13}, {"name": "A Giles", "first_seen": "2018-02-21", "last_seen": "2026-05-22", "status": "current", "notices": 17}, {"name": "A Dyer", "first_seen": "2018-09-20", "last_seen": "2026-06-16", "status": "current", "notices": 30}, {"name": "Fuller", "first_seen": "2011-06-22", "last_seen": "2011-06-22", "status": "past", "notices": 1}, {"name": "Burden", "first_seen": "2009-05-07", "last_seen": "2011-08-31", "status": "past", "notices": 2}, {"name": "Du Preez", "first_seen": "2012-04-01", "last_seen": "2012-04-01", "status": "past", "notices": 1}, {"name": "Giles and Barlow", "first_seen": "2012-07-26", "last_seen": "2012-07-26", "status": "past", "notices": 1}, {"name": "Ben Dixon", "first_seen": "2013-12-22", "last_seen": "2013-12-22", "status": "past", "notices": 1}, {"name": "Morris", "first_seen": "2011-12-06", "last_seen": "2014-02-21", "status": "past", "notices": 6}, {"name": "Ms Fuller", "first_seen": "2014-06-16", "last_seen": "2014-06-16", "status": "past", "notices": 1}, {"name": "Mr George", "first_seen": "2014-06-16", "last_seen": "2014-06-16", "status": "past", "notices": 1}, {"name": "Sarah Morgan", "first_seen": "2015-01-26", "last_seen": "2015-01-26", "status": "past", "notices": 1}, {"name": "Lowe", "first_seen": "2012-10-08", "last_seen": "2016-10-24", "status": "past", "notices": 5}, {"name": "G. Dixon", "first_seen": "2016-10-24", "last_seen": "2016-10-24", "status": "past", "notices": 1}, {"name": "Geoff Dixon", "first_seen": "2013-12-22", "last_seen": "2016-11-30", "status": "past", "notices": 2}, {"name": "Morgan", "first_seen": "2016-10-03", "last_seen": "2017-09-12", "status": "past", "notices": 2}, {"name": "Barlow", "first_seen": "2009-10-11", "last_seen": "2017-09-28", "status": "past", "notices": 14}, {"name": "Giles", "first_seen": "2011-02-15", "last_seen": "2017-10-04", "status": "past", "notices": 6}, {"name": "B. Dixon", "first_seen": "2015-08-27", "last_seen": "2017-10-10", "status": "past", "notices": 4}, {"name": "Ian Lowe", "first_seen": "2018-02-21", "last_seen": "2018-02-21", "status": "past", "notices": 1}, {"name": "Andrew Barlow", "first_seen": "2018-02-21", "last_seen": "2018-02-21", "status": "past", "notices": 1}, {"name": "I Lowe", "first_seen": "2018-02-20", "last_seen": "2018-03-01", "status": "past", "notices": 2}, {"name": "Q George", "first_seen": "2018-07-12", "last_seen": "2019-07-18", "status": "past", "notices": 2}, {"name": "A Barlow", "first_seen": "2017-12-07", "last_seen": "2023-07-12", "status": "past", "notices": 17}, {"name": "B Dixon", "first_seen": "2014-11-25", "last_seen": "2024-09-06", "status": "past", "notices": 11}, {"name": "Tom Triscari", "first_seen": "2021-08-10", "last_seen": "2024-10-30", "status": "past", "notices": 2}], "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": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157047-3A705643"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - ADS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157045-3A705642"}, {"date": "2026-10-22", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities and Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152122-3A704776"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151052-3A704593"}, {"date": "2026-10-06", "form": "Company Administration", "title": "Executive Chairman Terms of Appointment - Extension Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144842-3A703408"}], "performance": {"ticker": "ADS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-11-16", "close": 0.04786347, "volume": 18386.0}, {"date": "1994-11-17", "close": 0.04786347, "volume": null}, {"date": "1994-11-18", "close": 0.04786347, "volume": null}, {"date": "1994-11-21", "close": 0.04786347, "volume": null}, {"date": "1994-11-22", "close": 0.04786347, "volume": null}, {"date": "1994-11-23", "close": 0.04786347, "volume": null}, {"date": "1994-11-24", "close": 0.04786347, "volume": null}, {"date": "1994-11-25", "close": 0.04786347, "volume": null}, {"date": "1994-11-28", "close": 0.04786347, "volume": null}, {"date": "1994-11-29", "close": 0.04786347, "volume": null}, {"date": "1994-11-30", "close": 0.04786347, "volume": null}, {"date": "1994-12-01", "close": 0.04786347, "volume": null}, {"date": "1994-12-02", "close": 0.04786347, "volume": null}, {"date": "1994-12-05", "close": 0.04786347, "volume": null}, {"date": "1994-12-06", "close": 0.04786347, "volume": null}, {"date": "1994-12-07", "close": 0.04786347, "volume": null}, {"date": "1994-12-08", "close": 0.04786347, "volume": null}, {"date": "1994-12-09", "close": 0.04786347, "volume": null}, {"date": "1994-12-12", "close": 0.04786347, "volume": null}, {"date": "1994-12-13", "close": 0.04786347, "volume": null}, {"date": "1994-12-14", "close": 0.04786347, "volume": null}, {"date": "1994-12-15", "close": 0.04786347, "volume": null}, {"date": "1994-12-16", "close": 0.04786347, "volume": null}, {"date": "1994-12-19", "close": 0.04786347, "volume": null}, {"date": "1994-12-20", "close": 0.04786347, "volume": null}, {"date": "1994-12-21", "close": 0.04786347, "volume": null}, {"date": "1994-12-22", "close": 0.04786347, "volume": null}, {"date": "1994-12-23", "close": 0.04786347, "volume": null}, {"date": "1994-12-26", "close": 0.04786347, "volume": null}, {"date": "1994-12-27", "close": 0.04786347, "volume": null}, {"date": "1994-12-28", "close": 0.04786347, "volume": null}, {"date": "1994-12-29", "close": 0.04786347, "volume": null}, {"date": "1994-12-30", "close": 0.04786347, "volume": null}, {"date": "1995-01-02", "close": 0.04786347, "volume": null}, {"date": "1995-01-03", "close": 0.04786347, "volume": null}, {"date": "1995-01-04", "close": 0.04786347, "volume": null}, {"date": "1995-01-05", "close": 0.19145388, "volume": 8023.0}, {"date": "1995-01-06", "close": 0.19145388, "volume": null}, {"date": "1995-01-09", "close": 0.19145388, "volume": null}, {"date": "1995-01-10", "close": 0.19145388, "volume": null}, {"date": "1995-01-11", "close": 0.19145388, "volume": null}, {"date": "1995-01-12", "close": 0.19145388, "volume": null}, {"date": "1995-01-13", "close": 0.19145388, "volume": null}, {"date": "1995-01-16", "close": 0.19145388, "volume": null}, {"date": "1995-01-17", "close": 0.19145388, "volume": null}, {"date": "1995-01-18", "close": 0.19145388, "volume": null}, {"date": "1995-01-19", "close": 0.19145388, "volume": null}, {"date": "1995-01-20", "close": 0.19145388, "volume": null}, {"date": "1995-01-23", "close": 0.19145388, "volume": null}, {"date": "1995-01-24", "close": 0.19145388, "volume": null}, {"date": "1995-01-25", "close": 0.19145388, "volume": null}, {"date": "1995-01-26", "close": 0.19145388, "volume": null}, {"date": "1995-01-27", "close": 0.19145388, "volume": null}, {"date": "1995-01-30", "close": 0.19145388, "volume": null}, {"date": "1995-01-31", "close": 0.19145388, "volume": null}, {"date": "1995-02-01", "close": 0.19145388, "volume": null}, {"date": "1995-02-02", "close": 0.14359041, "volume": 2089.0}, {"date": "1995-02-03", "close": 0.14359041, "volume": null}, {"date": "1995-02-06", "close": 0.14359041, "volume": null}, {"date": "1995-02-07", "close": 0.14359041, "volume": null}, {"date": "1995-02-08", "close": 0.14359041, "volume": null}, {"date": "1995-02-09", "close": 0.14359041, "volume": null}, {"date": "1995-02-10", "close": 0.14359041, "volume": null}, {"date": "1995-02-13", "close": 0.14359041, "volume": null}, {"date": "1995-02-14", "close": 0.14359041, "volume": 31339.0}, {"date": "1995-02-15", "close": 0.14359041, "volume": null}, {"date": "1995-02-16", "close": 0.14359041, "volume": null}, {"date": "1995-02-17", "close": 0.14359041, "volume": 84.0}, {"date": "1995-02-20", "close": 0.14359041, "volume": null}, {"date": "1995-02-21", "close": 0.14359041, "volume": 836.0}, {"date": "1995-02-22", "close": 0.14359041, "volume": null}, {"date": "1995-02-23", "close": 0.14359041, "volume": null}, {"date": "1995-02-24", "close": 0.14359041, "volume": null}, {"date": "1995-02-27", "close": 0.14359041, "volume": null}, {"date": "1995-02-28", "close": 0.167522145, "volume": 25071.0}, {"date": "1995-03-01", "close": 0.167522145, "volume": null}, {"date": "1995-03-02", "close": 0.167522145, "volume": null}, {"date": "1995-03-03", "close": 0.167522145, "volume": null}, {"date": "1995-03-06", "close": 0.167522145, "volume": null}, {"date": "1995-03-07", "close": 0.167522145, "volume": 10446.0}, {"date": "1995-03-08", "close": 0.167522145, "volume": null}, {"date": "1995-03-09", "close": 0.167522145, "volume": null}, {"date": "1995-03-10", "close": 0.167522145, "volume": null}, {"date": "1995-03-13", "close": 0.167522145, "volume": null}, {"date": "1995-03-14", "close": 0.167522145, "volume": null}, {"date": "1995-03-15", "close": 0.167522145, "volume": null}, {"date": "1995-03-16", "close": 0.167522145, "volume": null}, {"date": "1995-03-17", "close": 0.167522145, "volume": null}, {"date": "1995-03-20", "close": 0.167522145, "volume": null}, {"date": "1995-03-21", "close": 0.167522145, "volume": null}, {"date": "1995-03-22", "close": 0.167522145, "volume": null}, {"date": "1995-03-23", "close": 0.167522145, "volume": null}, {"date": "1995-03-24", "close": 0.167522145, "volume": null}, {"date": "1995-03-27", "close": 0.167522145, "volume": null}, {"date": "1995-03-28", "close": 0.167522145, "volume": null}, {"date": "1995-03-29", "close": 0.09572694, "volume": 4179.0}, {"date": "1995-03-30", "close": 0.09572694, "volume": null}, {"date": "1995-03-31", "close": 0.09572694, "volume": null}, {"date": "1995-04-03", "close": 0.09572694, "volume": null}, {"date": "1995-04-04", "close": 0.09572694, "volume": null}, {"date": "1995-04-05", "close": 0.09572694, "volume": null}, {"date": "1995-04-06", "close": 0.09572694, "volume": null}, {"date": "1995-04-07", "close": 0.09572694, "volume": null}, {"date": "1995-04-10", "close": 0.09572694, "volume": null}, {"date": "1995-04-11", "close": 0.09572694, "volume": null}, {"date": "1995-04-12", "close": 0.09572694, "volume": null}, {"date": "1995-04-13", "close": 0.09572694, "volume": null}, {"date": "1995-04-14", "close": 0.09572694, "volume": null}, {"date": "1995-04-17", "close": 0.09572694, "volume": null}, {"date": "1995-04-18", "close": 0.09572694, "volume": null}, {"date": "1995-04-19", "close": 0.09572694, "volume": null}, {"date": "1995-04-20", "close": 0.09572694, "volume": null}, {"date": "1995-04-21", "close": 0.09572694, "volume": null}, {"date": "1995-04-24", "close": 0.09572694, "volume": null}, {"date": "1995-04-25", "close": 0.09572694, "volume": null}, {"date": "1995-04-26", "close": 0.09572694, "volume": null}, {"date": "1995-04-27", "close": 0.09572694, "volume": null}, {"date": "1995-04-28", "close": 0.09572694, "volume": null}, {"date": "1995-05-01", "close": 0.09572694, "volume": null}, {"date": "1995-05-02", "close": 0.09572694, "volume": null}, {"date": "1995-05-03", "close": 0.09572694, "volume": null}, {"date": "1995-05-04", "close": 0.09572694, "volume": null}, {"date": "1995-05-05", "close": 0.09572694, "volume": null}, {"date": "1995-05-08", "close": 0.09572694, "volume": null}, {"date": "1995-05-09", "close": 0.09572694, "volume": null}, {"date": "1995-05-10", "close": 0.09572694, "volume": null}, {"date": "1995-05-11", "close": 0.09572694, "volume": 84.0}, {"date": "1995-05-12", "close": 0.09572694, "volume": null}, {"date": "1995-05-15", "close": 0.09572694, "volume": null}, {"date": "1995-05-16", "close": 0.4786347, "volume": 8357.0}, {"date": "1995-05-17", "close": 0.4786347, "volume": null}, {"date": "1995-05-18", "close": 0.4786347, "volume": null}, {"date": "1995-05-19", "close": 0.4786347, "volume": null}, {"date": "1995-05-22", "close": 0.4786347, "volume": null}, {"date": "1995-05-23", "close": 0.4786347, "volume": null}, {"date": "1995-05-24", "close": 0.4786347, "volume": null}, {"date": "1995-05-25", "close": 0.4786347, "volume": null}, {"date": "1995-05-26", "close": 0.4786347, "volume": null}, {"date": "1995-05-29", "close": 0.4786347, "volume": null}, {"date": "1995-05-30", "close": 0.4786347, "volume": null}, {"date": "1995-05-31", "close": 0.4786347, "volume": null}, {"date": "1995-06-01", "close": 0.4786347, "volume": null}, {"date": "1995-06-02", "close": 0.119658675, "volume": 4179.0}, {"date": "1995-06-05", "close": 0.119658675, "volume": null}, {"date": "1995-06-06", "close": 0.119658675, "volume": null}, {"date": "1995-06-07", "close": 0.119658675, "volume": null}, {"date": "1995-06-08", "close": 0.119658675, "volume": null}, {"date": "1995-06-09", "close": 0.119658675, "volume": null}, {"date": "1995-06-12", "close": 0.119658675, "volume": null}, {"date": "1995-06-13", "close": 0.119658675, "volume": null}, {"date": "1995-06-14", "close": 0.119658675, "volume": 11282.0}, {"date": "1995-06-15", "close": 0.119658675, "volume": 209.0}, {"date": "1995-06-16", "close": 0.119658675, "volume": null}, {"date": "1995-06-19", "close": 0.119658675, "volume": 648.0}, {"date": "1995-06-20", "close": 0.119658675, "volume": null}, {"date": "1995-06-21", "close": 0.119658675, "volume": 4179.0}, {"date": "1995-06-22", "close": 0.119658675, "volume": null}, {"date": "1995-06-23", "close": 0.119658675, "volume": null}, {"date": "1995-06-26", "close": 0.119658675, "volume": null}, {"date": "1995-06-27", "close": 0.119658675, "volume": null}, {"date": "1995-06-28", "close": 0.119658675, "volume": null}, {"date": "1995-06-29", "close": 0.119658675, "volume": null}, {"date": "1995-06-30", "close": 0.119658675, "volume": 54321.0}, {"date": "1995-07-03", "close": 0.119658675, "volume": null}, {"date": "1995-07-04", "close": 0.119658675, "volume": null}, {"date": "1995-07-05", "close": 0.119658675, "volume": null}, {"date": "1995-07-06", "close": 0.119658675, "volume": null}, {"date": "1995-07-07", "close": 0.119658675, "volume": null}, {"date": "1995-07-10", "close": 0.119658675, "volume": null}, {"date": "1995-07-11", "close": 0.119658675, "volume": null}, {"date": "1995-07-12", "close": 0.119658675, "volume": 21728.0}, {"date": "1995-07-13", "close": 0.09572694, "volume": 27161.0}, {"date": "1995-07-14", "close": 0.09572694, "volume": null}, {"date": "1995-07-17", "close": 0.09572694, "volume": null}, {"date": "1995-07-18", "close": 0.09572694, "volume": 460.0}, {"date": "1995-07-19", "close": 0.09572694, "volume": null}, {"date": "1995-07-20", "close": 0.09572694, "volume": null}, {"date": "1995-07-21", "close": 0.09572694, "volume": null}, {"date": "1995-07-24", "close": 0.09572694, "volume": null}, {"date": "1995-07-25", "close": 0.09572694, "volume": null}, {"date": "1995-07-26", "close": 0.09572694, "volume": null}, {"date": "1995-07-27", "close": 0.09572694, "volume": null}, {"date": "1995-07-28", "close": 0.09572694, "volume": null}, {"date": "1995-07-31", "close": 0.09572694, "volume": null}, {"date": "1995-08-01", "close": 0.09572694, "volume": null}, {"date": "1995-08-02", "close": 0.09572694, "volume": null}, {"date": "1995-08-03", "close": 0.09572694, "volume": null}, {"date": "1995-08-04", "close": 0.09572694, "volume": null}, {"date": "1995-08-07", "close": 0.09572694, "volume": null}, {"date": "1995-08-08", "close": 0.09572694, "volume": null}, {"date": "1995-08-09", "close": 0.09572694, "volume": null}, {"date": "1995-08-10", "close": 0.09572694, "volume": null}, {"date": "1995-08-11", "close": 0.09572694, "volume": null}, {"date": "1995-08-14", "close": 0.09572694, "volume": null}, {"date": "1995-08-15", "close": 0.09572694, "volume": null}, {"date": "1995-08-16", "close": 0.09572694, "volume": null}, {"date": "1995-08-17", "close": 0.09572694, "volume": null}, {"date": "1995-08-18", "close": 0.09572694, "volume": null}, {"date": "1995-08-21", "close": 0.09572694, "volume": null}, {"date": "1995-08-22", "close": 0.09572694, "volume": null}, {"date": "1995-08-23", "close": 0.09572694, "volume": null}, {"date": "1995-08-24", "close": 0.09572694, "volume": null}, {"date": "1995-08-25", "close": 0.09572694, "volume": null}, {"date": "1995-08-28", "close": 0.09572694, "volume": null}, {"date": "1995-08-29", "close": 0.09572694, "volume": null}, {"date": "1995-08-30", "close": 0.09572694, "volume": null}, {"date": "1995-08-31", "close": 0.09572694, "volume": null}, {"date": "1995-09-01", "close": 0.09572694, "volume": null}, {"date": "1995-09-04", "close": 0.09572694, "volume": null}, {"date": "1995-09-05", "close": 0.09572694, "volume": null}, {"date": "1995-09-06", "close": 0.09572694, "volume": null}, {"date": "1995-09-07", "close": 0.09572694, "volume": null}, {"date": "1995-09-08", "close": 0.09572694, "volume": null}, {"date": "1995-09-11", "close": 0.09572694, "volume": null}, {"date": "1995-09-12", "close": 0.09572694, "volume": null}, {"date": "1995-09-13", "close": 0.09572694, "volume": null}, {"date": "1995-09-14", "close": 0.09572694, "volume": null}, {"date": "1995-09-15", "close": 0.09572694, "volume": null}, {"date": "1995-09-18", "close": 0.09572694, "volume": 42.0}, {"date": "1995-09-19", "close": 0.09572694, "volume": null}, {"date": "1995-09-20", "close": 0.09572694, "volume": null}, {"date": "1995-09-21", "close": 0.09572694, "volume": null}, {"date": "1995-09-22", "close": 0.09572694, "volume": 42.0}, {"date": "1995-09-25", "close": 0.09572694, "volume": null}, {"date": "1995-09-26", "close": 0.09572694, "volume": 42.0}, {"date": "1995-09-27", "close": 0.09572694, "volume": 104.0}, {"date": "1995-09-28", "close": 0.09572694, "volume": null}, {"date": "1995-09-29", "close": 0.09572694, "volume": null}, {"date": "1995-10-02", "close": 0.09572694, "volume": null}, {"date": "1995-10-03", "close": 0.09572694, "volume": null}, {"date": "1995-10-04", "close": 0.09572694, "volume": null}, {"date": "1995-10-05", "close": 0.09572694, "volume": null}, {"date": "1995-10-06", "close": 0.09572694, "volume": null}, {"date": "1995-10-09", "close": 0.09572694, "volume": null}, {"date": "1995-10-10", "close": 0.09572694, "volume": null}, {"date": "1995-10-11", "close": 0.09572694, "volume": null}, {"date": "1995-10-12", "close": 0.09572694, "volume": null}, {"date": "1995-10-13", "close": 0.09572694, "volume": null}, {"date": "1995-10-16", "close": 0.09572694, "volume": null}, {"date": "1995-10-17", "close": 0.09572694, "volume": null}, {"date": "1995-10-18", "close": 0.09572694, "volume": null}, {"date": "1995-10-19", "close": 0.09572694, "volume": null}, {"date": "1995-10-20", "close": 0.09572694, "volume": null}, {"date": "1995-10-23", "close": 0.09572694, "volume": null}, {"date": "1995-10-24", "close": 0.09572694, "volume": 42.0}, {"date": "1995-10-25", "close": 0.09572694, "volume": null}, {"date": "1995-10-26", "close": 0.09572694, "volume": null}, {"date": "1995-10-27", "close": 0.09572694, "volume": null}, {"date": "1995-10-30", "close": 0.09572694, "volume": null}, {"date": "1995-10-31", "close": 0.09572694, "volume": null}, {"date": "1995-11-01", "close": 0.09572694, "volume": null}, {"date": "1995-11-02", "close": 0.09572694, "volume": null}, {"date": "1995-11-03", "close": 0.09572694, "volume": null}, {"date": "1995-11-06", "close": 0.09572694, "volume": null}, {"date": "1995-11-07", "close": 0.09572694, "volume": null}, {"date": "1995-11-08", "close": 0.09572694, "volume": null}, {"date": "1995-11-09", "close": 0.09572694, "volume": null}, {"date": "1995-11-10", "close": 0.09572694, "volume": null}, {"date": "1995-11-13", "close": 0.09572694, "volume": null}, {"date": "1995-11-14", "close": 0.09572694, "volume": null}, {"date": "1995-11-15", "close": 0.14359041, "volume": 84.0}, {"date": "1995-11-16", "close": 0.14359041, "volume": null}, {"date": "1995-11-17", "close": 0.14359041, "volume": null}, {"date": "1995-11-20", "close": 0.14359041, "volume": 146.0}, {"date": "1995-11-21", "close": 0.14359041, "volume": null}, {"date": "1995-11-22", "close": 0.14359041, "volume": null}, {"date": "1995-11-23", "close": 0.14359041, "volume": null}, {"date": "1995-11-24", "close": 0.14359041, "volume": null}, {"date": "1995-11-27", "close": 0.14359041, "volume": null}, {"date": "1995-11-28", "close": 0.14359041, "volume": null}, {"date": "1995-11-29", "close": 0.14359041, "volume": null}, {"date": "1995-11-30", "close": 0.14359041, "volume": 627.0}, {"date": "1995-12-01", "close": 0.14359041, "volume": 6268.0}, {"date": "1995-12-04", "close": 0.14359041, "volume": null}, {"date": "1995-12-05", "close": 0.119658675, "volume": 1483.0}, {"date": "1995-12-06", "close": 0.09572694, "volume": 3259.0}, {"date": "1995-12-07", "close": 0.09572694, "volume": null}, {"date": "1995-12-08", "close": 0.09572694, "volume": null}, {"date": "1995-12-11", "close": 0.09572694, "volume": null}, {"date": "1995-12-12", "close": 0.09572694, "volume": null}, {"date": "1995-12-13", "close": 0.09572694, "volume": null}, {"date": "1995-12-14", "close": 0.09572694, "volume": null}, {"date": "1995-12-15", "close": 0.09572694, "volume": 689.0}, {"date": "1995-12-18", "close": 0.09572694, "volume": null}, {"date": "1995-12-19", "close": 0.09572694, "volume": null}, {"date": "1995-12-20", "close": 0.09572694, "volume": null}, {"date": "1995-12-21", "close": 0.09572694, "volume": null}, {"date": "1995-12-22", "close": 0.09572694, "volume": null}, {"date": "1995-12-25", "close": 0.09572694, "volume": null}, {"date": "1995-12-26", "close": 0.09572694, "volume": null}, {"date": "1995-12-27", "close": 0.09572694, "volume": null}, {"date": "1995-12-28", "close": 0.09572694, "volume": null}, {"date": "1995-12-29", "close": 0.09572694, "volume": null}, {"date": "1996-01-01", "close": 0.09572694, "volume": null}, {"date": "1996-01-02", "close": 0.09572694, "volume": null}, {"date": "1996-01-03", "close": 0.105299634, "volume": 8357.0}, {"date": "1996-01-04", "close": 0.105299634, "volume": null}, {"date": "1996-01-05", "close": 0.105299634, "volume": null}, {"date": "1996-01-08", "close": 0.105299634, "volume": null}, {"date": "1996-01-09", "close": 0.105299634, "volume": null}, {"date": "1996-01-10", "close": 0.105299634, "volume": null}, {"date": "1996-01-11", "close": 0.105299634, "volume": null}, {"date": "1996-01-12", "close": 0.105299634, "volume": null}, {"date": "1996-01-15", "close": 0.105299634, "volume": null}, {"date": "1996-01-16", "close": 0.105299634, "volume": null}, {"date": "1996-01-17", "close": 0.105299634, "volume": null}, {"date": "1996-01-18", "close": 0.105299634, "volume": null}, {"date": "1996-01-19", "close": 0.067008858, "volume": 11366.0}, {"date": "1996-01-22", "close": 0.067008858, "volume": null}, {"date": "1996-01-23", "close": 0.067008858, "volume": null}, {"date": "1996-01-24", "close": 0.067008858, "volume": null}, {"date": "1996-01-25", "close": 0.067008858, "volume": null}, {"date": "1996-01-26", "close": 0.067008858, "volume": null}, {"date": "1996-01-29", "close": 0.067008858, "volume": null}, {"date": "1996-01-30", "close": 0.067008858, "volume": null}, {"date": "1996-01-31", "close": 0.067008858, "volume": null}, {"date": "1996-02-01", "close": 0.067008858, "volume": null}, {"date": "1996-02-02", "close": 0.067008858, "volume": null}, {"date": "1996-02-05", "close": 0.067008858, "volume": null}, {"date": "1996-02-06", "close": 0.067008858, "volume": null}, {"date": "1996-02-07", "close": 0.086154246, "volume": 8357.0}, {"date": "1996-02-08", "close": 0.086154246, "volume": null}, {"date": "1996-02-09", "close": 0.086154246, "volume": null}, {"date": "1996-02-12", "close": 0.086154246, "volume": null}, {"date": "1996-02-13", "close": 0.086154246, "volume": null}, {"date": "1996-02-14", "close": 0.086154246, "volume": null}, {"date": "1996-02-15", "close": 0.086154246, "volume": null}, {"date": "1996-02-16", "close": 0.086154246, "volume": null}, {"date": "1996-02-19", "close": 0.086154246, "volume": null}, {"date": "1996-02-20", "close": 0.086154246, "volume": null}, {"date": "1996-02-21", "close": 0.086154246, "volume": null}, {"date": "1996-02-22", "close": 0.086154246, "volume": null}, {"date": "1996-02-23", "close": 0.086154246, "volume": null}, {"date": "1996-02-26", "close": 0.086154246, "volume": null}, {"date": "1996-02-27", "close": 0.086154246, "volume": null}, {"date": "1996-02-28", "close": 0.086154246, "volume": null}, {"date": "1996-02-29", "close": 0.110085981, "volume": 84.0}, {"date": "1996-03-01", "close": 0.110085981, "volume": null}, {"date": "1996-03-04", "close": 0.110085981, "volume": null}, {"date": "1996-03-05", "close": 0.110085981, "volume": null}, {"date": "1996-03-06", "close": 0.110085981, "volume": null}, {"date": "1996-03-07", "close": 0.110085981, "volume": null}, {"date": "1996-03-08", "close": 0.110085981, "volume": null}, {"date": "1996-03-11", "close": 0.110085981, "volume": null}, {"date": "1996-03-12", "close": 0.110085981, "volume": null}, {"date": "1996-03-13", "close": 0.110085981, "volume": null}, {"date": "1996-03-14", "close": 0.110085981, "volume": null}, {"date": "1996-03-15", "close": 0.110085981, "volume": null}, {"date": "1996-03-18", "close": 0.110085981, "volume": null}, {"date": "1996-03-19", "close": 0.110085981, "volume": null}, {"date": "1996-03-20", "close": 0.110085981, "volume": null}, {"date": "1996-03-21", "close": 0.110085981, "volume": null}, {"date": "1996-03-22", "close": 0.110085981, "volume": null}, {"date": "1996-03-25", "close": 0.110085981, "volume": null}, {"date": "1996-03-26", "close": 0.110085981, "volume": null}, {"date": "1996-03-27", "close": 0.110085981, "volume": null}, {"date": "1996-03-28", "close": 0.110085981, "volume": null}, {"date": "1996-03-29", "close": 0.23931735, "volume": 20893.0}, {"date": "1996-04-01", "close": 0.23931735, "volume": null}, {"date": "1996-04-02", "close": 0.23931735, "volume": null}, {"date": "1996-04-03", "close": 0.23931735, "volume": null}, {"date": "1996-04-04", "close": 0.23931735, "volume": null}, {"date": "1996-04-05", "close": 0.23931735, "volume": null}, {"date": "1996-04-08", "close": 0.23931735, "volume": null}, {"date": "1996-04-09", "close": 0.23931735, "volume": null}, {"date": "1996-04-10", "close": 0.23931735, "volume": null}, {"date": "1996-04-11", "close": 0.23931735, "volume": null}, {"date": "1996-04-12", "close": 0.23931735, "volume": null}, {"date": "1996-04-15", "close": 0.23931735, "volume": null}, {"date": "1996-04-16", "close": 0.23931735, "volume": null}, {"date": "1996-04-17", "close": 0.23931735, "volume": null}, {"date": "1996-04-18", "close": 0.23931735, "volume": null}, {"date": "1996-04-19", "close": 0.277608126, "volume": 28769.0}, {"date": "1996-04-22", "close": 0.277608126, "volume": null}, {"date": "1996-04-23", "close": 0.277608126, "volume": null}, {"date": "1996-04-24", "close": 0.277608126, "volume": null}, {"date": "1996-04-25", "close": 0.277608126, "volume": null}, {"date": "1996-04-26", "close": 0.277608126, "volume": null}, {"date": "1996-04-29", "close": 0.277608126, "volume": null}, {"date": "1996-04-30", "close": 0.277608126, "volume": null}, {"date": "1996-05-01", "close": 0.277608126, "volume": null}, {"date": "1996-05-02", "close": 0.277608126, "volume": null}, {"date": "1996-05-03", "close": 0.277608126, "volume": null}, {"date": "1996-05-06", "close": 0.277608126, "volume": null}, {"date": "1996-05-07", "close": 0.277608126, "volume": null}, {"date": "1996-05-08", "close": 0.277608126, "volume": null}, {"date": "1996-05-09", "close": 0.277608126, "volume": null}, {"date": "1996-05-10", "close": 0.263249085, "volume": 8357.0}, {"date": "1996-05-13", "close": 0.263249085, "volume": null}, {"date": "1996-05-14", "close": 0.263249085, "volume": null}, {"date": "1996-05-15", "close": 0.28718082, "volume": 10446.0}, {"date": "1996-05-16", "close": 0.28718082, "volume": null}, {"date": "1996-05-17", "close": 0.28718082, "volume": null}, {"date": "1996-05-20", "close": 0.28718082, "volume": null}, {"date": "1996-05-21", "close": 0.33504429, "volume": 10446.0}, {"date": "1996-05-22", "close": 0.33504429, "volume": null}, {"date": "1996-05-23", "close": 0.33504429, "volume": 9611.0}, {"date": "1996-05-24", "close": 0.311112555, "volume": 10697.0}, {"date": "1996-05-27", "close": 0.311112555, "volume": null}, {"date": "1996-05-28", "close": 0.311112555, "volume": null}, {"date": "1996-05-29", "close": 0.311112555, "volume": null}, {"date": "1996-05-30", "close": 0.311112555, "volume": null}, {"date": "1996-05-31", "close": 0.311112555, "volume": null}, {"date": "1996-06-03", "close": 0.311112555, "volume": null}, {"date": "1996-06-04", "close": 0.311112555, "volume": null}, {"date": "1996-06-05", "close": 0.311112555, "volume": null}, {"date": "1996-06-06", "close": 0.311112555, "volume": null}, {"date": "1996-06-07", "close": 0.311112555, "volume": null}, {"date": "1996-06-10", "close": 0.311112555, "volume": null}, {"date": "1996-06-11", "close": 0.311112555, "volume": null}, {"date": "1996-06-12", "close": 0.311112555, "volume": null}, {"date": "1996-06-13", "close": 0.311112555, "volume": 8608.0}, {"date": "1996-06-14", "close": 0.311112555, "volume": null}, {"date": "1996-06-17", "close": 0.38290776, "volume": 18803.0}, {"date": "1997-08-19", "close": 1.24445022, "volume": 1671.0}, {"date": "1997-08-20", "close": 1.24445022, "volume": null}, {"date": "1997-08-21", "close": 1.19658675, "volume": 6686.0}, {"date": "1997-08-22", "close": 1.19658675, "volume": 10133.0}, {"date": "1997-08-25", "close": 1.19658675, "volume": null}, {"date": "1997-08-26", "close": 1.19658675, "volume": 19012.0}, {"date": "1997-08-27", "close": 1.14872328, "volume": 6188.0}, {"date": "1997-08-28", "close": 1.14872328, "volume": null}, {"date": "1997-08-29", "close": 1.14872328, "volume": 836.0}, {"date": "1997-09-01", "close": 1.14872328, "volume": null}, {"date": "1997-09-02", "close": 1.14872328, "volume": null}, {"date": "1997-09-03", "close": 1.14872328, "volume": 80.0}, {"date": "1997-09-04", "close": 1.14872328, "volume": null}, {"date": "1997-09-05", "close": 1.10085981, "volume": 10446.0}, {"date": "1997-09-08", "close": 1.10085981, "volume": null}, {"date": "1997-09-09", "close": 1.10085981, "volume": null}, {"date": "1997-09-10", "close": 1.10085981, "volume": null}, {"date": "1997-09-11", "close": 1.10085981, "volume": 836.0}, {"date": "1997-09-12", "close": 1.10085981, "volume": 2173.0}, {"date": "1997-09-15", "close": 0.9572694, "volume": 4179.0}, {"date": "1997-09-16", "close": 1.10085981, "volume": 3257.0}, {"date": "1997-09-17", "close": 1.10085981, "volume": null}, {"date": "1997-09-18", "close": 1.10085981, "volume": null}, {"date": "1997-09-19", "close": 1.10085981, "volume": null}, {"date": "1997-09-22", "close": 1.10085981, "volume": null}, {"date": "1997-09-23", "close": 1.10085981, "volume": 22.0}, {"date": "1997-09-24", "close": 1.10085981, "volume": 899.0}, {"date": "1997-09-25", "close": 1.10085981, "volume": null}, {"date": "1997-09-26", "close": 1.10085981, "volume": null}, {"date": "1997-09-29", "close": 1.10085981, "volume": null}, {"date": "1997-09-30", "close": 0.9572694, "volume": 22.0}, {"date": "1997-10-01", "close": 0.9572694, "volume": null}, {"date": "1997-10-02", "close": 0.9572694, "volume": 10446.0}, {"date": "1997-10-03", "close": 0.9572694, "volume": 9128.0}, {"date": "1997-10-06", "close": 0.9572694, "volume": null}, {"date": "1997-10-07", "close": 0.9572694, "volume": null}, {"date": "1997-10-08", "close": 0.9572694, "volume": null}, {"date": "1997-10-09", "close": 0.90940593, "volume": 125.0}, {"date": "1997-10-10", "close": 0.90940593, "volume": null}, {"date": "1997-10-13", "close": 0.90940593, "volume": null}, {"date": "1997-10-14", "close": 0.90940593, "volume": null}, {"date": "1997-10-15", "close": 0.90940593, "volume": null}, {"date": "1997-10-16", "close": 0.90940593, "volume": null}, {"date": "1997-10-17", "close": 0.90940593, "volume": 1171.0}, {"date": "1997-10-20", "close": 0.885474195, "volume": 4387.0}, {"date": "1997-10-21", "close": 0.885474195, "volume": null}, {"date": "1997-10-22", "close": 0.86154246, "volume": 1045.0}, {"date": "1997-10-23", "close": 0.76581552, "volume": 209.0}, {"date": "1997-10-24", "close": 0.71795205, "volume": 8357.0}, {"date": "1997-10-27", "close": 0.71795205, "volume": null}, {"date": "1997-10-28", "close": 0.71795205, "volume": null}, {"date": "1997-10-29", "close": 0.71795205, "volume": null}, {"date": "1997-10-30", "close": 0.71795205, "volume": null}, {"date": "1997-10-31", "close": 0.71795205, "volume": null}, {"date": "1997-11-03", "close": 0.71795205, "volume": null}, {"date": "1997-11-04", "close": 0.71795205, "volume": null}, {"date": "1997-11-05", "close": 0.71795205, "volume": null}, {"date": "1997-11-06", "close": 0.71795205, "volume": 836.0}, {"date": "1997-11-07", "close": 0.71795205, "volume": null}, {"date": "1997-11-10", "close": 0.43077123, "volume": 418.0}, {"date": "1997-11-11", "close": 0.43077123, "volume": null}, {"date": "1997-11-12", "close": 0.28718082, "volume": 3134.0}, {"date": "1997-11-13", "close": 0.28718082, "volume": null}, {"date": "1997-11-14", "close": 0.28718082, "volume": null}, {"date": "1997-11-17", "close": 0.28718082, "volume": null}, {"date": "1997-11-18", "close": 0.28718082, "volume": null}, {"date": "1997-11-19", "close": 0.28718082, "volume": null}, {"date": "1997-11-20", "close": 0.646156845, "volume": 4179.0}, {"date": "1997-11-21", "close": 0.646156845, "volume": null}, {"date": "1997-11-24", "close": 0.646156845, "volume": null}, {"date": "1997-11-25", "close": 0.646156845, "volume": 6686.0}, {"date": "1997-11-26", "close": 0.646156845, "volume": 6623.0}, {"date": "1997-11-27", "close": 0.646156845, "volume": null}, {"date": "1997-11-28", "close": 0.646156845, "volume": null}, {"date": "1997-12-01", "close": 0.646156845, "volume": null}, {"date": "1997-12-02", "close": 0.646156845, "volume": 209.0}, {"date": "1997-12-03", "close": 0.62222511, "volume": 627.0}, {"date": "1997-12-04", "close": 0.62222511, "volume": null}, {"date": "1997-12-05", "close": 0.62222511, "volume": null}, {"date": "1997-12-08", "close": 0.62222511, "volume": null}, {"date": "1997-12-09", "close": 0.62222511, "volume": null}, {"date": "1997-12-10", "close": 0.62222511, "volume": null}, {"date": "1997-12-11", "close": 0.67008858, "volume": 4179.0}, {"date": "1997-12-12", "close": 0.67008858, "volume": null}, {"date": "1997-12-15", "close": 0.71795205, "volume": 6268.0}, {"date": "1997-12-16", "close": 0.71795205, "volume": null}, {"date": "1997-12-17", "close": 0.71795205, "volume": null}, {"date": "1997-12-18", "close": 0.71795205, "volume": null}, {"date": "1997-12-19", "close": 0.71795205, "volume": null}, {"date": "1997-12-22", "close": 0.71795205, "volume": null}, {"date": "1997-12-23", "close": 0.71795205, "volume": null}, {"date": "1997-12-24", "close": 0.71795205, "volume": null}, {"date": "1997-12-25", "close": 0.71795205, "volume": null}, {"date": "1997-12-26", "close": 0.71795205, "volume": null}, {"date": "1997-12-29", "close": 0.71795205, "volume": null}, {"date": "1997-12-30", "close": 0.71795205, "volume": null}, {"date": "1997-12-31", "close": 0.71795205, "volume": null}, {"date": "1998-01-01", "close": 0.71795205, "volume": null}, {"date": "1998-01-02", "close": 0.71795205, "volume": null}, {"date": "1998-01-05", "close": 0.71795205, "volume": null}, {"date": "1998-01-06", "close": 0.71795205, "volume": null}, {"date": "1998-01-07", "close": 0.71795205, "volume": null}, {"date": "1998-01-08", "close": 0.71795205, "volume": null}, {"date": "1998-01-09", "close": 0.67008858, "volume": 53.0}, {"date": "1998-01-12", "close": 0.67008858, "volume": null}, {"date": "1998-01-13", "close": 0.67008858, "volume": null}, {"date": "1998-01-14", "close": 0.67008858, "volume": 2089.0}, {"date": "1998-01-15", "close": 0.9572694, "volume": 1045.0}, {"date": "1998-01-16", "close": 0.9572694, "volume": null}, {"date": "1998-01-19", "close": 0.9572694, "volume": null}, {"date": "1998-01-20", "close": 0.9572694, "volume": null}, {"date": "1998-01-21", "close": 0.9572694, "volume": null}, {"date": "1998-01-22", "close": 0.9572694, "volume": null}, {"date": "1998-01-23", "close": 0.9572694, "volume": null}, {"date": "1998-01-26", "close": 0.9572694, "volume": null}, {"date": "1998-01-27", "close": 0.9572694, "volume": null}, {"date": "1998-01-28", "close": 0.9572694, "volume": null}, {"date": "1998-01-29", "close": 0.76581552, "volume": 8357.0}, {"date": "1998-01-30", "close": 0.76581552, "volume": 2089.0}, {"date": "1998-02-02", "close": 0.67008858, "volume": 3498.0}, {"date": "1998-02-03", "close": 0.67008858, "volume": null}, {"date": "1998-02-04", "close": 0.67008858, "volume": 627.0}, {"date": "1998-02-05", "close": 0.67008858, "volume": null}, {"date": "1998-02-06", "close": 0.67008858, "volume": null}, {"date": "1998-02-09", "close": 0.67008858, "volume": null}, {"date": "1998-02-10", "close": 0.67008858, "volume": null}, {"date": "1998-02-11", "close": 0.52649817, "volume": 4847.0}, {"date": "1998-02-12", "close": 0.52649817, "volume": 8357.0}, {"date": "1998-02-13", "close": 0.52649817, "volume": 4179.0}, {"date": "1998-02-16", "close": 0.52649817, "volume": null}, {"date": "1998-02-17", "close": 0.57436164, "volume": 4362.0}, {"date": "1998-02-18", "close": 0.57436164, "volume": null}, {"date": "1998-02-19", "close": 0.57436164, "volume": null}, {"date": "1998-02-20", "close": 0.57436164, "volume": null}, {"date": "1998-02-23", "close": 0.57436164, "volume": null}, {"date": "1998-02-24", "close": 0.57436164, "volume": null}, {"date": "1998-02-25", "close": 0.57436164, "volume": null}, {"date": "1998-02-26", "close": 0.57436164, "volume": null}, {"date": "1998-02-27", "close": 0.57436164, "volume": null}, {"date": "1998-03-02", "close": 0.57436164, "volume": null}, {"date": "1998-03-03", "close": 0.57436164, "volume": null}, {"date": "1998-03-04", "close": 0.43077123, "volume": 287.0}, {"date": "1998-03-05", "close": 0.43077123, "volume": null}, {"date": "1998-03-06", "close": 0.43077123, "volume": null}, {"date": "1998-03-09", "close": 0.43077123, "volume": null}, {"date": "1998-03-10", "close": 0.43077123, "volume": null}, {"date": "1998-03-11", "close": 0.43077123, "volume": null}, {"date": "1998-03-12", "close": 0.43077123, "volume": null}, {"date": "1998-03-13", "close": 0.43077123, "volume": null}, {"date": "1998-03-16", "close": 0.43077123, "volume": null}, {"date": "1998-03-17", "close": 0.43077123, "volume": null}, {"date": "1998-03-18", "close": 0.43077123, "volume": null}, {"date": "1998-03-19", "close": 0.43077123, "volume": null}, {"date": "1998-03-20", "close": 0.43077123, "volume": null}, {"date": "1998-03-23", "close": 0.43077123, "volume": null}, {"date": "1998-03-24", "close": 0.43077123, "volume": null}, {"date": "1998-03-25", "close": 0.43077123, "volume": null}, {"date": "1998-03-26", "close": 0.43077123, "volume": null}, {"date": "1998-03-27", "close": 0.43077123, "volume": null}, {"date": "1998-03-30", "close": 0.43077123, "volume": null}, {"date": "1998-03-31", "close": 0.43077123, "volume": null}, {"date": "1998-04-01", "close": 0.43077123, "volume": null}, {"date": "1998-04-02", "close": 0.43077123, "volume": null}, {"date": "1998-04-03", "close": 0.43077123, "volume": null}, {"date": "1998-04-06", "close": 0.43077123, "volume": null}, {"date": "1998-04-07", "close": 0.43077123, "volume": null}, {"date": "1998-04-08", "close": 0.43077123, "volume": null}, {"date": "1998-04-09", "close": 0.43077123, "volume": null}, {"date": "1998-04-10", "close": 0.43077123, "volume": null}, {"date": "1998-04-13", "close": 0.43077123, "volume": null}, {"date": "1998-04-14", "close": 0.43077123, "volume": null}, {"date": "1998-04-15", "close": 0.43077123, "volume": null}, {"date": "1998-04-16", "close": 0.43077123, "volume": null}, {"date": "1998-04-17", "close": 0.43077123, "volume": null}, {"date": "1998-04-20", "close": 0.43077123, "volume": null}, {"date": "1998-04-21", "close": 0.43077123, "volume": null}, {"date": "1998-04-22", "close": 0.43077123, "volume": null}, {"date": "1998-04-23", "close": 0.43077123, "volume": null}, {"date": "1998-04-24", "close": 0.43077123, "volume": null}, {"date": "1998-04-27", "close": 0.76581552, "volume": 1254.0}, {"date": "1998-04-28", "close": 0.76581552, "volume": null}, {"date": "1998-04-29", "close": 0.76581552, "volume": null}, {"date": "1998-04-30", "close": 0.76581552, "volume": null}, {"date": "1998-05-01", "close": 0.76581552, "volume": null}, {"date": "1998-05-04", "close": 0.76581552, "volume": null}, {"date": "1998-05-05", "close": 0.76581552, "volume": null}, {"date": "1998-05-06", "close": 0.76581552, "volume": null}, {"date": "1998-05-07", "close": 0.76581552, "volume": null}, {"date": "1998-05-08", "close": 0.76581552, "volume": null}, {"date": "1998-05-11", "close": 0.76581552, "volume": null}, {"date": "1998-05-12", "close": 0.76581552, "volume": null}, {"date": "1998-05-13", "close": 0.76581552, "volume": null}, {"date": "1998-05-14", "close": 0.76581552, "volume": null}, {"date": "1998-05-15", "close": 0.76581552, "volume": null}, {"date": "1998-05-18", "close": 0.76581552, "volume": null}, {"date": "1998-05-19", "close": 0.76581552, "volume": null}, {"date": "1998-05-20", "close": 0.76581552, "volume": null}, {"date": "1998-05-21", "close": 0.76581552, "volume": null}, {"date": "1998-05-22", "close": 0.76581552, "volume": null}, {"date": "1998-05-25", "close": 0.406839495, "volume": 20893.0}, {"date": "1998-05-26", "close": 0.406839495, "volume": null}, {"date": "1998-05-27", "close": 0.406839495, "volume": null}, {"date": "1998-05-28", "close": 0.406839495, "volume": 3343.0}, {"date": "1998-05-29", "close": 0.406839495, "volume": null}, {"date": "1998-06-01", "close": 0.406839495, "volume": null}, {"date": "1998-06-02", "close": 0.406839495, "volume": 5223.0}, {"date": "1998-06-03", "close": 0.43077123, "volume": 4628.0}, {"date": "1998-06-04", "close": 0.33504429, "volume": 53773.0}, {"date": "1998-06-05", "close": 0.33504429, "volume": null}, {"date": "1998-06-08", "close": 0.33504429, "volume": null}, {"date": "1998-06-09", "close": 0.33504429, "volume": 2089.0}, {"date": "1998-06-10", "close": 0.33504429, "volume": null}, {"date": "1998-06-11", "close": 0.33504429, "volume": null}, {"date": "1998-06-12", "close": 0.33504429, "volume": null}, {"date": "1998-06-15", "close": 0.33504429, "volume": null}, {"date": "1998-06-16", "close": 0.33504429, "volume": 41029.0}, {"date": "1998-06-17", "close": 0.33504429, "volume": null}, {"date": "1998-06-18", "close": 0.33504429, "volume": null}, {"date": "1998-06-19", "close": 0.33504429, "volume": null}, {"date": "1998-06-22", "close": 0.23931735, "volume": 757.0}, {"date": "1998-06-23", "close": 0.23931735, "volume": 915.0}, {"date": "1998-06-24", "close": 0.23931735, "volume": 130.0}, {"date": "1998-06-25", "close": 0.19145388, "volume": 3213.0}, {"date": "1998-06-26", "close": 0.19145388, "volume": 225001.0}, {"date": "1998-06-29", "close": 0.43077123, "volume": 15787.0}, {"date": "1998-06-30", "close": 0.43077123, "volume": null}, {"date": "1998-07-01", "close": 0.43077123, "volume": null}, {"date": "1998-07-02", "close": 0.43077123, "volume": null}, {"date": "1998-07-03", "close": 0.43077123, "volume": null}, {"date": "1998-07-06", "close": 0.43077123, "volume": null}, {"date": "1998-07-07", "close": 0.43077123, "volume": null}, {"date": "1998-07-08", "close": 0.43077123, "volume": null}, {"date": "1998-07-09", "close": 0.43077123, "volume": null}, {"date": "1998-07-10", "close": 0.43077123, "volume": null}, {"date": "1998-07-13", "close": 0.43077123, "volume": null}, {"date": "1998-07-14", "close": 0.43077123, "volume": null}, {"date": "1998-07-15", "close": 0.244103697, "volume": 460.0}, {"date": "1998-07-16", "close": 0.358976025, "volume": 6268.0}, {"date": "1998-07-17", "close": 0.358976025, "volume": null}, {"date": "1998-07-20", "close": 0.358976025, "volume": null}, {"date": "1998-07-21", "close": 0.358976025, "volume": null}, {"date": "1998-07-22", "close": 0.358976025, "volume": null}, {"date": "1998-07-23", "close": 0.358976025, "volume": null}, {"date": "1998-07-24", "close": 0.358976025, "volume": null}, {"date": "1998-07-27", "close": 0.358976025, "volume": null}, {"date": "1998-07-28", "close": 0.358976025, "volume": null}, {"date": "1998-07-29", "close": 0.358976025, "volume": null}, {"date": "1998-07-30", "close": 0.358976025, "volume": null}, {"date": "1998-07-31", "close": 0.358976025, "volume": null}, {"date": "1998-08-03", "close": 0.358976025, "volume": null}, {"date": "1998-08-04", "close": 0.358976025, "volume": null}, {"date": "1998-08-05", "close": 0.358976025, "volume": null}, {"date": "1998-08-06", "close": 0.358976025, "volume": null}, {"date": "1998-08-07", "close": 0.358976025, "volume": null}, {"date": "1998-08-10", "close": 0.358976025, "volume": null}, {"date": "1998-08-11", "close": 0.358976025, "volume": null}, {"date": "1998-08-12", "close": 0.358976025, "volume": null}, {"date": "1998-08-13", "close": 0.358976025, "volume": null}, {"date": "1998-08-14", "close": 0.358976025, "volume": null}, {"date": "1998-08-17", "close": 0.358976025, "volume": null}, {"date": "1998-08-18", "close": 0.358976025, "volume": null}, {"date": "1998-08-19", "close": 0.358976025, "volume": null}, {"date": "1998-08-20", "close": 0.358976025, "volume": null}, {"date": "1998-08-21", "close": 0.358976025, "volume": null}, {"date": "1998-08-24", "close": 0.358976025, "volume": null}, {"date": "1998-08-25", "close": 0.358976025, "volume": null}, {"date": "1998-08-26", "close": 0.358976025, "volume": null}, {"date": "1998-08-27", "close": 0.358976025, "volume": null}, {"date": "1998-08-28", "close": 0.28718082, "volume": 1671.0}, {"date": "1998-08-31", "close": 0.23931735, "volume": 4179.0}, {"date": "1998-09-01", "close": 0.23931735, "volume": null}, {"date": "1998-09-02", "close": 0.19145388, "volume": 8284.0}, {"date": "1998-09-03", "close": 0.124445022, "volume": 4398.0}, {"date": "1998-09-04", "close": 0.124445022, "volume": null}, {"date": "1998-09-07", "close": 0.124445022, "volume": null}, {"date": "1998-09-08", "close": 0.124445022, "volume": null}, {"date": "1998-09-09", "close": 0.124445022, "volume": null}, {"date": "1998-09-10", "close": 0.124445022, "volume": null}, {"date": "1998-09-11", "close": 0.124445022, "volume": null}, {"date": "1998-09-14", "close": 0.23931735, "volume": 12536.0}, {"date": "1998-09-15", "close": 0.23931735, "volume": null}, {"date": "1998-09-16", "close": 0.23931735, "volume": null}, {"date": "1998-09-17", "close": 0.23931735, "volume": null}, {"date": "1998-09-18", "close": 0.23931735, "volume": null}, {"date": "1998-09-21", "close": 0.23931735, "volume": null}, {"date": "1998-09-22", "close": 0.196240227, "volume": 6686.0}, {"date": "1998-09-23", "close": 0.196240227, "volume": null}, {"date": "1998-09-24", "close": 0.196240227, "volume": null}, {"date": "1998-09-25", "close": 0.196240227, "volume": null}, {"date": "1998-09-28", "close": 0.201026574, "volume": 4179.0}, {"date": "1998-09-29", "close": 0.201026574, "volume": null}, {"date": "1998-09-30", "close": 0.201026574, "volume": null}, {"date": "1998-10-01", "close": 0.201026574, "volume": null}, {"date": "1998-10-02", "close": 0.201026574, "volume": null}, {"date": "1998-10-05", "close": 0.201026574, "volume": null}, {"date": "1998-10-06", "close": 0.201026574, "volume": null}, {"date": "1998-10-07", "close": 0.201026574, "volume": null}, {"date": "1998-10-08", "close": 0.201026574, "volume": null}, {"date": "1998-10-09", "close": 0.201026574, "volume": null}, {"date": "1998-10-12", "close": 0.201026574, "volume": null}, {"date": "1998-10-13", "close": 0.201026574, "volume": null}, {"date": "1998-10-14", "close": 0.201026574, "volume": null}, {"date": "1998-10-15", "close": 0.201026574, "volume": null}, {"date": "1998-10-16", "close": 0.201026574, "volume": null}, {"date": "1998-10-19", "close": 0.201026574, "volume": null}, {"date": "1998-10-20", "close": 0.23931735, "volume": 13292.0}, {"date": "1998-10-21", "close": 0.23931735, "volume": null}, {"date": "1998-10-22", "close": 0.23931735, "volume": null}, {"date": "1998-10-23", "close": 0.23931735, "volume": null}, {"date": "1998-10-26", "close": 0.23931735, "volume": null}, {"date": "1998-10-27", "close": 0.23931735, "volume": 8357.0}, {"date": "1998-10-28", "close": 0.23931735, "volume": null}, {"date": "1998-10-29", "close": 0.23931735, "volume": null}, {"date": "1998-10-30", "close": 0.23931735, "volume": 7312.0}, {"date": "1998-11-02", "close": 0.23931735, "volume": null}, {"date": "1998-11-03", "close": 0.23931735, "volume": null}, {"date": "1998-11-04", "close": 0.23931735, "volume": null}, {"date": "1998-11-05", "close": 0.23931735, "volume": null}, {"date": "1998-11-06", "close": 0.23931735, "volume": null}, {"date": "1998-11-09", "close": 0.23931735, "volume": null}, {"date": "1998-11-10", "close": 0.23931735, "volume": null}, {"date": "1998-11-11", "close": 0.23931735, "volume": null}, {"date": "1998-11-12", "close": 0.28718082, "volume": 2612.0}, {"date": "1998-11-13", "close": 0.28718082, "volume": null}, {"date": "1998-11-16", "close": 0.28718082, "volume": null}, {"date": "1998-11-17", "close": 0.28718082, "volume": 43.0}, {"date": "1998-11-18", "close": 0.28718082, "volume": null}, {"date": "1998-11-19", "close": 0.28718082, "volume": null}, {"date": "1998-11-20", "close": 0.28718082, "volume": null}, {"date": "1998-11-23", "close": 0.28718082, "volume": null}, {"date": "1998-11-24", "close": 0.28718082, "volume": null}, {"date": "1998-11-25", "close": 0.28718082, "volume": null}, {"date": "1998-11-26", "close": 0.28718082, "volume": null}, {"date": "1998-11-27", "close": 0.28718082, "volume": null}, {"date": "1998-11-30", "close": 0.28718082, "volume": null}, {"date": "1998-12-01", "close": 0.28718082, "volume": null}, {"date": "1998-12-02", "close": 0.28718082, "volume": null}, {"date": "1998-12-03", "close": 0.28718082, "volume": 418.0}, {"date": "1998-12-04", "close": 0.28718082, "volume": null}, {"date": "1998-12-07", "close": 0.28718082, "volume": null}, {"date": "1998-12-08", "close": 0.28718082, "volume": null}, {"date": "1998-12-09", "close": 0.28718082, "volume": null}, {"date": "1998-12-10", "close": 0.28718082, "volume": null}, {"date": "1998-12-11", "close": 0.23931735, "volume": 4179.0}, {"date": "1998-12-14", "close": 0.23931735, "volume": null}, {"date": "1998-12-15", "close": 0.23931735, "volume": null}, {"date": "1998-12-16", "close": 0.23931735, "volume": null}, {"date": "1998-12-17", "close": 0.23931735, "volume": null}, {"date": "1998-12-18", "close": 0.23931735, "volume": null}, {"date": "1998-12-21", "close": 0.23931735, "volume": null}, {"date": "1998-12-22", "close": 0.23931735, "volume": null}, {"date": "1998-12-23", "close": 0.23931735, "volume": null}, {"date": "1998-12-24", "close": 0.23931735, "volume": null}, {"date": "1998-12-25", "close": 0.23931735, "volume": null}, {"date": "1998-12-28", "close": 0.23931735, "volume": null}, {"date": "1998-12-29", "close": 0.23931735, "volume": null}, {"date": "1998-12-30", "close": 0.23931735, "volume": 2089.0}, {"date": "1998-12-31", "close": 0.23931735, "volume": null}, {"date": "1999-01-01", "close": 0.23931735, "volume": null}, {"date": "1999-01-04", "close": 0.23931735, "volume": null}, {"date": "1999-01-05", "close": 0.23931735, "volume": null}, {"date": "1999-01-06", "close": 0.23931735, "volume": null}, {"date": "1999-01-07", "close": 0.23931735, "volume": null}, {"date": "1999-01-08", "close": 0.23931735, "volume": null}, {"date": "1999-01-11", "close": 0.23931735, "volume": null}, {"date": "1999-01-12", "close": 0.23931735, "volume": null}, {"date": "1999-01-13", "close": 0.23931735, "volume": null}, {"date": "1999-01-14", "close": 0.23931735, "volume": null}, {"date": "1999-01-15", "close": 0.23931735, "volume": null}, {"date": "1999-01-18", "close": 0.23931735, "volume": null}, {"date": "1999-01-19", "close": 0.23931735, "volume": null}, {"date": "1999-01-20", "close": 0.23931735, "volume": null}, {"date": "1999-01-21", "close": 0.23931735, "volume": null}, {"date": "1999-01-22", "close": 0.23931735, "volume": null}, {"date": "1999-01-25", "close": 0.23931735, "volume": null}, {"date": "1999-01-26", "close": 0.23931735, "volume": null}, {"date": "1999-01-27", "close": 0.23931735, "volume": null}, {"date": "1999-01-28", "close": 0.23931735, "volume": null}, {"date": "1999-01-29", "close": 0.23931735, "volume": null}, {"date": "1999-02-01", "close": 0.234531003, "volume": 7.0}, {"date": "1999-02-02", "close": 0.234531003, "volume": null}, {"date": "1999-02-03", "close": 0.234531003, "volume": null}, {"date": "1999-02-04", "close": 0.234531003, "volume": null}, {"date": "1999-02-05", "close": 0.234531003, "volume": null}, {"date": "1999-02-08", "close": 0.234531003, "volume": null}, {"date": "1999-02-09", "close": 0.23931735, "volume": 149.0}, {"date": "1999-02-10", "close": 0.23931735, "volume": null}, {"date": "1999-02-11", "close": 0.23931735, "volume": null}, {"date": "1999-02-12", "close": 0.234531003, "volume": 74087.0}, {"date": "1999-02-15", "close": 0.234531003, "volume": null}, {"date": "1999-02-16", "close": 0.234531003, "volume": 4179.0}, {"date": "1999-02-17", "close": 0.234531003, "volume": null}, {"date": "1999-02-18", "close": 0.234531003, "volume": null}, {"date": "1999-02-19", "close": 0.234531003, "volume": 221547.0}, {"date": "1999-02-22", "close": 0.234531003, "volume": null}, {"date": "1999-02-23", "close": 0.234531003, "volume": null}, {"date": "1999-02-24", "close": 0.234531003, "volume": null}, {"date": "1999-02-25", "close": 0.234531003, "volume": null}, {"date": "1999-02-26", "close": 0.234531003, "volume": null}, {"date": "1999-03-01", "close": 0.234531003, "volume": null}, {"date": "1999-03-02", "close": 0.234531003, "volume": null}, {"date": "1999-03-03", "close": 0.234531003, "volume": null}, {"date": "1999-03-04", "close": 0.234531003, "volume": null}, {"date": "1999-03-05", "close": 0.234531003, "volume": null}, {"date": "1999-03-08", "close": 0.234531003, "volume": null}, {"date": "1999-03-09", "close": 0.234531003, "volume": null}, {"date": "1999-03-10", "close": 0.205812921, "volume": 4179.0}, {"date": "1999-03-11", "close": 0.205812921, "volume": null}, {"date": "1999-03-12", "close": 0.205812921, "volume": null}, {"date": "1999-03-15", "close": 0.205812921, "volume": null}, {"date": "1999-03-16", "close": 0.205812921, "volume": null}, {"date": "1999-03-17", "close": 0.205812921, "volume": 4449.0}, {"date": "1999-03-18", "close": 0.205812921, "volume": null}, {"date": "1999-03-19", "close": 0.205812921, "volume": null}, {"date": "1999-03-22", "close": 0.205812921, "volume": null}, {"date": "1999-03-23", "close": 0.205812921, "volume": 81.0}, {"date": "1999-03-24", "close": 0.205812921, "volume": null}, {"date": "1999-03-25", "close": 0.205812921, "volume": null}, {"date": "1999-03-26", "close": 0.205812921, "volume": null}, {"date": "1999-03-29", "close": 0.205812921, "volume": null}, {"date": "1999-03-30", "close": 0.205812921, "volume": null}, {"date": "1999-03-31", "close": 0.205812921, "volume": null}, {"date": "1999-04-01", "close": 0.205812921, "volume": null}, {"date": "1999-04-02", "close": 0.205812921, "volume": null}, {"date": "1999-04-05", "close": 0.205812921, "volume": null}, {"date": "1999-04-06", "close": 0.215385615, "volume": 2093.0}, {"date": "1999-04-07", "close": 0.263249085, "volume": 20893.0}, {"date": "1999-04-08", "close": 0.263249085, "volume": null}, {"date": "1999-04-09", "close": 0.263249085, "volume": null}, {"date": "1999-04-12", "close": 0.263249085, "volume": null}, {"date": "1999-04-13", "close": 0.224958309, "volume": 5536.0}, {"date": "1999-04-14", "close": 0.224958309, "volume": null}, {"date": "1999-04-15", "close": 0.224958309, "volume": null}, {"date": "1999-04-16", "close": 0.224958309, "volume": null}, {"date": "1999-04-19", "close": 0.224958309, "volume": null}, {"date": "1999-04-20", "close": 0.224958309, "volume": null}, {"date": "1999-04-21", "close": 0.28718082, "volume": 7459.0}, {"date": "1999-04-22", "close": 0.28718082, "volume": null}, {"date": "1999-04-23", "close": 0.28718082, "volume": null}, {"date": "1999-04-26", "close": 0.28718082, "volume": null}, {"date": "1999-04-27", "close": 0.28718082, "volume": null}, {"date": "1999-04-28", "close": 0.28718082, "volume": null}, {"date": "1999-04-29", "close": 0.28718082, "volume": null}, {"date": "1999-04-30", "close": 0.28718082, "volume": null}, {"date": "1999-05-03", "close": 0.28718082, "volume": null}, {"date": "1999-05-04", "close": 0.28718082, "volume": null}, {"date": "1999-05-05", "close": 0.23931735, "volume": 2089.0}, {"date": "1999-05-06", "close": 0.23931735, "volume": null}, {"date": "1999-05-07", "close": 0.23931735, "volume": null}, {"date": "1999-05-10", "close": 0.23931735, "volume": null}, {"date": "1999-05-11", "close": 0.23931735, "volume": null}, {"date": "1999-05-12", "close": 0.23931735, "volume": null}, {"date": "1999-05-13", "close": 0.23931735, "volume": null}, {"date": "1999-05-14", "close": 0.23931735, "volume": null}, {"date": "1999-05-17", "close": 0.23931735, "volume": null}, {"date": "1999-05-18", "close": 0.23931735, "volume": null}, {"date": "1999-05-19", "close": 0.23931735, "volume": null}, {"date": "1999-05-20", "close": 0.23931735, "volume": null}, {"date": "1999-05-21", "close": 0.23931735, "volume": null}, {"date": "1999-05-24", "close": 0.23931735, "volume": null}, {"date": "1999-05-25", "close": 0.23931735, "volume": null}, {"date": "1999-05-26", "close": 0.224958309, "volume": 4910.0}, {"date": "1999-05-27", "close": 0.224958309, "volume": null}, {"date": "1999-05-28", "close": 0.224958309, "volume": null}, {"date": "1999-05-31", "close": 0.224958309, "volume": null}, {"date": "1999-06-01", "close": 0.224958309, "volume": null}, {"date": "1999-06-02", "close": 0.224958309, "volume": null}, {"date": "1999-06-03", "close": 0.224958309, "volume": null}, {"date": "1999-06-04", "close": 0.224958309, "volume": null}, {"date": "1999-06-07", "close": 0.224958309, "volume": null}, {"date": "1999-06-08", "close": 0.215385615, "volume": 4179.0}, {"date": "1999-06-09", "close": 0.23931735, "volume": 2063.0}, {"date": "1999-06-10", "close": 0.215385615, "volume": 11726.0}, {"date": "1999-06-11", "close": 0.215385615, "volume": null}, {"date": "1999-06-14", "close": 0.215385615, "volume": null}, {"date": "1999-06-15", "close": 0.215385615, "volume": null}, {"date": "1999-06-16", "close": 0.215385615, "volume": null}, {"date": "1999-06-17", "close": 0.205812921, "volume": 6660.0}, {"date": "1999-06-18", "close": 0.215385615, "volume": 4179.0}, {"date": "1999-06-21", "close": 0.215385615, "volume": null}, {"date": "1999-06-22", "close": 0.215385615, "volume": null}, {"date": "1999-06-23", "close": 0.205812921, "volume": 15043.0}, {"date": "1999-06-24", "close": 0.205812921, "volume": 35776.0}, {"date": "1999-06-25", "close": 0.205812921, "volume": 418.0}, {"date": "1999-06-28", "close": 0.19145388, "volume": 2213.0}, {"date": "1999-06-29", "close": 0.167522145, "volume": 6186.0}, {"date": "1999-06-30", "close": 0.071795205, "volume": 221547.0}, {"date": "1999-07-01", "close": 0.071795205, "volume": null}, {"date": "1999-07-02", "close": 0.071795205, "volume": null}, {"date": "1999-07-05", "close": 0.071795205, "volume": null}, {"date": "1999-07-06", "close": 0.071795205, "volume": null}, {"date": "1999-07-07", "close": 0.071795205, "volume": null}, {"date": "1999-07-08", "close": 0.071795205, "volume": null}, {"date": "1999-07-09", "close": 0.071795205, "volume": null}, {"date": "1999-07-12", "close": 0.157949451, "volume": 1671.0}, {"date": "1999-07-13", "close": 0.157949451, "volume": null}, {"date": "1999-07-14", "close": 0.157949451, "volume": null}, {"date": "1999-07-15", "close": 0.157949451, "volume": null}, {"date": "1999-07-16", "close": 0.157949451, "volume": null}, {"date": "1999-07-19", "close": 0.157949451, "volume": null}, {"date": "1999-07-20", "close": 0.157949451, "volume": null}, {"date": "1999-07-21", "close": 0.157949451, "volume": null}, {"date": "1999-07-22", "close": 0.157949451, "volume": null}, {"date": "1999-07-23", "close": 0.157949451, "volume": null}, {"date": "1999-07-26", "close": 0.157949451, "volume": null}, {"date": "1999-07-27", "close": 0.157949451, "volume": null}, {"date": "1999-07-28", "close": 0.157949451, "volume": null}, {"date": "1999-07-29", "close": 0.157949451, "volume": null}, {"date": "1999-07-30", "close": 0.157949451, "volume": null}, {"date": "1999-08-02", "close": 0.157949451, "volume": null}, {"date": "1999-08-03", "close": 0.181881186, "volume": 1671.0}, {"date": "1999-08-04", "close": 0.181881186, "volume": null}, {"date": "1999-08-05", "close": 0.181881186, "volume": null}, {"date": "1999-08-06", "close": 0.181881186, "volume": null}, {"date": "1999-08-09", "close": 0.181881186, "volume": null}, {"date": "1999-08-10", "close": 0.167522145, "volume": 8357.0}, {"date": "1999-08-11", "close": 0.167522145, "volume": null}, {"date": "1999-08-12", "close": 0.167522145, "volume": null}, {"date": "1999-08-13", "close": 0.167522145, "volume": null}, {"date": "1999-08-16", "close": 0.167522145, "volume": null}, {"date": "1999-08-17", "close": 0.167522145, "volume": null}, {"date": "1999-08-18", "close": 0.167522145, "volume": null}, {"date": "1999-08-19", "close": 0.167522145, "volume": null}, {"date": "1999-08-20", "close": 0.162735798, "volume": 31339.0}, {"date": "1999-08-23", "close": 0.162735798, "volume": null}, {"date": "1999-08-24", "close": 0.162735798, "volume": null}, {"date": "1999-08-25", "close": 0.162735798, "volume": null}, {"date": "1999-08-26", "close": 0.167522145, "volume": 4179.0}, {"date": "1999-08-27", "close": 0.157949451, "volume": 4701.0}, {"date": "1999-08-30", "close": 0.157949451, "volume": null}, {"date": "1999-08-31", "close": 0.157949451, "volume": null}, {"date": "1999-09-01", "close": 0.157949451, "volume": null}, {"date": "1999-09-02", "close": 0.157949451, "volume": null}, {"date": "1999-09-03", "close": 0.157949451, "volume": null}, {"date": "1999-09-06", "close": 0.19145388, "volume": 20893.0}, {"date": "1999-09-07", "close": 0.19145388, "volume": null}, {"date": "1999-09-08", "close": 0.19145388, "volume": null}, {"date": "1999-09-09", "close": 0.220171962, "volume": 2507.0}, {"date": "1999-09-10", "close": 0.220171962, "volume": null}, {"date": "1999-09-13", "close": 0.220171962, "volume": null}, {"date": "1999-09-14", "close": 0.220171962, "volume": null}, {"date": "1999-09-15", "close": 0.220171962, "volume": null}, {"date": "1999-09-16", "close": 0.220171962, "volume": null}, {"date": "1999-09-17", "close": 0.220171962, "volume": null}, {"date": "1999-09-20", "close": 0.220171962, "volume": null}, {"date": "1999-09-21", "close": 0.19145388, "volume": 5223.0}, {"date": "1999-09-22", "close": 0.19145388, "volume": null}, {"date": "1999-09-23", "close": 0.19145388, "volume": null}, {"date": "1999-09-24", "close": 0.19145388, "volume": null}, {"date": "1999-09-27", "close": 0.19145388, "volume": null}, {"date": "1999-09-28", "close": 0.19145388, "volume": null}, {"date": "1999-09-29", "close": 0.19145388, "volume": 334.0}, {"date": "1999-09-30", "close": 0.19145388, "volume": 1462.0}, {"date": "1999-10-01", "close": 0.19145388, "volume": null}, {"date": "1999-10-04", "close": 0.19145388, "volume": null}, {"date": "1999-10-05", "close": 0.19145388, "volume": null}, {"date": "1999-10-06", "close": 0.19145388, "volume": null}, {"date": "1999-10-07", "close": 0.19145388, "volume": null}, {"date": "1999-10-08", "close": 0.19145388, "volume": null}, {"date": "1999-10-11", "close": 0.215385615, "volume": 39069.0}, {"date": "1999-10-12", "close": 0.215385615, "volume": null}, {"date": "1999-10-13", "close": 0.215385615, "volume": null}, {"date": "1999-10-14", "close": 0.215385615, "volume": null}, {"date": "1999-10-15", "close": 0.215385615, "volume": null}, {"date": "1999-10-18", "close": 0.215385615, "volume": null}, {"date": "1999-10-19", "close": 0.215385615, "volume": null}, {"date": "1999-10-20", "close": 0.23931735, "volume": 5223.0}, {"date": "1999-10-21", "close": 0.23931735, "volume": 9967.0}, {"date": "1999-10-22", "close": 0.23931735, "volume": null}, {"date": "1999-10-25", "close": 0.263249085, "volume": 10446.0}, {"date": "1999-10-26", "close": 0.167522145, "volume": 2507.0}, {"date": "1999-10-27", "close": 0.167522145, "volume": null}, {"date": "1999-10-28", "close": 0.167522145, "volume": null}, {"date": "1999-10-29", "close": 0.167522145, "volume": null}, {"date": "1999-11-01", "close": 0.167522145, "volume": null}, {"date": "1999-11-02", "close": 0.19145388, "volume": 20893.0}, {"date": "1999-11-16", "close": 0.19145388, "volume": null}, {"date": "1999-11-17", "close": 0.19145388, "volume": null}, {"date": "1999-11-18", "close": 0.19145388, "volume": null}, {"date": "1999-11-19", "close": 0.19145388, "volume": null}, {"date": "1999-11-22", "close": 0.19145388, "volume": null}, {"date": "1999-11-23", "close": 0.19145388, "volume": null}, {"date": "1999-11-24", "close": 0.19145388, "volume": null}, {"date": "1999-11-25", "close": 0.19145388, "volume": null}, {"date": "1999-11-26", "close": 0.19145388, "volume": 41786.0}, {"date": "1999-11-29", "close": 0.19145388, "volume": null}, {"date": "1999-11-30", "close": 0.19145388, "volume": null}, {"date": "1999-12-01", "close": 0.19145388, "volume": null}, {"date": "1999-12-02", "close": 0.19145388, "volume": null}, {"date": "1999-12-03", "close": 0.167522145, "volume": 5223.0}, {"date": "1999-12-06", "close": 0.167522145, "volume": null}, {"date": "1999-12-07", "close": 0.167522145, "volume": null}, {"date": "1999-12-08", "close": 0.167522145, "volume": null}, {"date": "1999-12-09", "close": 0.167522145, "volume": null}, {"date": "1999-12-10", "close": 0.167522145, "volume": null}, {"date": "1999-12-13", "close": 0.167522145, "volume": null}, {"date": "1999-12-14", "close": 0.167522145, "volume": null}, {"date": "1999-12-15", "close": 0.167522145, "volume": null}, {"date": "1999-12-16", "close": 0.167522145, "volume": null}, {"date": "1999-12-17", "close": 0.167522145, "volume": null}, {"date": "1999-12-20", "close": 0.167522145, "volume": null}, {"date": "1999-12-21", "close": 0.167522145, "volume": null}, {"date": "1999-12-22", "close": 0.167522145, "volume": null}, {"date": "1999-12-23", "close": 0.167522145, "volume": null}, {"date": "1999-12-24", "close": 0.167522145, "volume": null}, {"date": "1999-12-27", "close": 0.167522145, "volume": null}, {"date": "1999-12-28", "close": 0.167522145, "volume": null}, {"date": "1999-12-29", "close": 0.167522145, "volume": null}, {"date": "1999-12-30", "close": 0.167522145, "volume": null}, {"date": "1999-12-31", "close": 0.167522145, "volume": null}, {"date": "2000-01-03", "close": 0.167522145, "volume": null}, {"date": "2000-01-04", "close": 0.081367899, "volume": 41288.0}, {"date": "2000-01-05", "close": 0.081367899, "volume": null}, {"date": "2000-01-06", "close": 0.081367899, "volume": null}, {"date": "2000-01-07", "close": 0.081367899, "volume": null}, {"date": "2000-01-10", "close": 0.081367899, "volume": null}, {"date": "2000-01-11", "close": 0.119658675, "volume": 39696.0}, {"date": "2000-01-12", "close": 0.119658675, "volume": null}, {"date": "2000-01-13", "close": 0.119658675, "volume": null}, {"date": "2000-01-14", "close": 0.119658675, "volume": null}, {"date": "2000-01-17", "close": 0.186667533, "volume": 66582.0}, {"date": "2000-01-18", "close": 0.224958309, "volume": 68381.0}, {"date": "2000-01-19", "close": 0.28718082, "volume": 60110.0}, {"date": "2000-01-20", "close": 0.28718082, "volume": 107598.0}, {"date": "2000-01-21", "close": 0.28718082, "volume": 29250.0}, {"date": "2000-01-24", "close": 0.33504429, "volume": 35805.0}, {"date": "2000-01-25", "close": 0.33504429, "volume": null}, {"date": "2000-01-26", "close": 0.33504429, "volume": null}, {"date": "2000-01-27", "close": 0.358976025, "volume": 12536.0}, {"date": "2000-01-28", "close": 0.378121413, "volume": 10446.0}, {"date": "2000-01-31", "close": 0.378121413, "volume": null}, {"date": "2000-02-01", "close": 0.378121413, "volume": null}, {"date": "2000-02-02", "close": 0.378121413, "volume": 16427.0}, {"date": "2000-02-03", "close": 0.311112555, "volume": 23818.0}, {"date": "2000-02-08", "close": 0.311112555, "volume": 12051.0}, {"date": "2000-02-09", "close": 0.263249085, "volume": 20971.0}, {"date": "2000-02-16", "close": 0.33504429, "volume": 30412.0}, {"date": "2000-02-23", "close": 0.23931735, "volume": 62678.0}, {"date": "2000-02-28", "close": 0.23931735, "volume": 12536.0}, {"date": "2000-03-06", "close": 0.28718082, "volume": 3552.0}, {"date": "2000-03-08", "close": 0.28718082, "volume": 16862.0}, {"date": "2000-03-09", "close": 0.325471596, "volume": 20893.0}, {"date": "2000-03-10", "close": 0.325471596, "volume": 75214.0}, {"date": "2000-03-13", "close": 0.38290776, "volume": 92973.0}, {"date": "2000-03-14", "close": 0.38290776, "volume": 3134.0}, {"date": "2000-03-15", "close": 0.33504429, "volume": 193968.0}, {"date": "2000-03-21", "close": 0.43077123, "volume": 14207.0}, {"date": "2000-03-23", "close": 0.38290776, "volume": 6414.0}, {"date": "2000-03-24", "close": 0.469062006, "volume": 36705.0}, {"date": "2000-03-27", "close": 0.4786347, "volume": 43875.0}, {"date": "2000-03-28", "close": 0.4786347, "volume": 14625.0}, {"date": "2000-03-29", "close": 0.4786347, "volume": 41786.0}, {"date": "2000-03-30", "close": 0.502566435, "volume": 20893.0}, {"date": "2000-03-31", "close": 0.43077123, "volume": 44587.0}, {"date": "2000-04-03", "close": 0.67008858, "volume": 141143.0}, {"date": "2000-04-04", "close": 0.62222511, "volume": 90466.0}, {"date": "2000-04-05", "close": 0.52649817, "volume": 43248.0}, {"date": "2000-04-06", "close": 0.57436164, "volume": 9715.0}, {"date": "2000-04-07", "close": 0.837610725, "volume": 235682.0}, {"date": "2000-04-10", "close": 0.86154246, "volume": 38338.0}, {"date": "2000-04-18", "close": 0.71795205, "volume": 2800.0}, {"date": "2000-04-19", "close": 0.4786347, "volume": 35518.0}, {"date": "2000-04-20", "close": 0.4786347, "volume": 10446.0}, {"date": "2000-04-26", "close": 0.71795205, "volume": 31297.0}, {"date": "2000-04-27", "close": 0.67008858, "volume": 20893.0}, {"date": "2000-04-28", "close": 0.71795205, "volume": 35777.0}, {"date": "2000-05-02", "close": 0.67008858, "volume": 26116.0}, {"date": "2000-05-03", "close": 0.598293375, "volume": 28623.0}, {"date": "2000-05-04", "close": 0.57436164, "volume": 10446.0}, {"date": "2000-05-05", "close": 0.57436164, "volume": 1776.0}, {"date": "2000-05-08", "close": 0.62222511, "volume": 460.0}, {"date": "2000-05-09", "close": 0.62222511, "volume": 20893.0}, {"date": "2000-05-10", "close": 0.62222511, "volume": 20893.0}, {"date": "2000-05-11", "close": 0.52649817, "volume": 14625.0}, {"date": "2000-05-12", "close": 0.62222511, "volume": 16714.0}, {"date": "2000-05-18", "close": 0.52649817, "volume": 8984.0}, {"date": "2000-05-22", "close": 0.4786347, "volume": 4179.0}, {"date": "2000-05-24", "close": 0.4786347, "volume": 2089.0}, {"date": "2000-05-26", "close": 0.57436164, "volume": 8357.0}, {"date": "2000-05-29", "close": 0.57436164, "volume": 4179.0}, {"date": "2000-06-08", "close": 0.38290776, "volume": 4179.0}, {"date": "2000-06-09", "close": 0.38290776, "volume": 20893.0}, {"date": "2000-06-14", "close": 0.38290776, "volume": 10354.0}, {"date": "2000-06-19", "close": 0.43077123, "volume": 4179.0}, {"date": "2000-06-20", "close": 0.406839495, "volume": 4179.0}, {"date": "2000-06-21", "close": 0.4786347, "volume": 5223.0}, {"date": "2000-06-22", "close": 0.4786347, "volume": 3761.0}, {"date": "2000-06-23", "close": 0.43077123, "volume": 11839.0}, {"date": "2000-06-26", "close": 0.43077123, "volume": 1114.0}, {"date": "2000-06-27", "close": 0.406839495, "volume": 2089.0}, {"date": "2000-06-28", "close": 0.406839495, "volume": 1671.0}, {"date": "2000-06-29", "close": 0.406839495, "volume": 4596.0}, {"date": "2000-06-30", "close": 0.57436164, "volume": 10530.0}, {"date": "2000-07-12", "close": 0.4786347, "volume": 6268.0}, {"date": "2000-07-13", "close": 0.57436164, "volume": 50575.0}, {"date": "2000-07-14", "close": 0.57436164, "volume": 14625.0}, {"date": "2000-07-17", "close": 0.62222511, "volume": 10718.0}, {"date": "2000-07-18", "close": 0.76581552, "volume": 55735.0}, {"date": "2000-07-19", "close": 0.76581552, "volume": 27708.0}, {"date": "2000-07-20", "close": 0.76581552, "volume": 14913.0}, {"date": "2000-07-21", "close": 0.67008858, "volume": 7438.0}, {"date": "2000-07-25", "close": 0.694020315, "volume": 3134.0}, {"date": "2000-07-26", "close": 0.694020315, "volume": 4179.0}, {"date": "2000-07-27", "close": 0.86154246, "volume": 9820.0}, {"date": "2000-07-28", "close": 0.76581552, "volume": 9124.0}, {"date": "2000-07-31", "close": 0.694020315, "volume": 6117.0}, {"date": "2000-08-03", "close": 0.67008858, "volume": 18386.0}, {"date": "2000-08-07", "close": 0.76581552, "volume": 1254.0}, {"date": "2000-08-08", "close": 0.67008858, "volume": 8357.0}, {"date": "2000-08-09", "close": 0.76581552, "volume": 33846.0}, {"date": "2000-08-10", "close": 0.67008858, "volume": 10446.0}, {"date": "2000-08-17", "close": 0.62222511, "volume": 21728.0}, {"date": "2000-08-18", "close": 0.502566435, "volume": 21026.0}, {"date": "2000-08-21", "close": 0.52649817, "volume": 14834.0}, {"date": "2000-08-22", "close": 0.52649817, "volume": 4179.0}, {"date": "2000-08-23", "close": 0.52649817, "volume": 1462.0}, {"date": "2000-08-24", "close": 0.52649817, "volume": 31339.0}, {"date": "2000-08-25", "close": 0.52649817, "volume": 8357.0}, {"date": "2000-08-29", "close": 0.57436164, "volume": 5119.0}, {"date": "2000-09-05", "close": 0.57436164, "volume": null}, {"date": "2000-09-06", "close": 0.646156845, "volume": 14625.0}, {"date": "2000-09-07", "close": 0.598293375, "volume": 4805.0}, {"date": "2000-09-11", "close": 0.598293375, "volume": 7326.0}, {"date": "2000-09-12", "close": 0.646156845, "volume": 14.0}, {"date": "2000-09-13", "close": 0.67008858, "volume": 5223.0}, {"date": "2000-09-14", "close": 0.57436164, "volume": 40010.0}, {"date": "2000-09-15", "close": 0.52649817, "volume": 7821.0}, {"date": "2000-09-20", "close": 0.550429905, "volume": 20893.0}, {"date": "2000-09-21", "close": 0.57436164, "volume": 6268.0}, {"date": "2000-09-22", "close": 0.62222511, "volume": 10446.0}, {"date": "2000-09-25", "close": 0.57436164, "volume": 10446.0}, {"date": "2000-09-26", "close": 0.57436164, "volume": 20893.0}, {"date": "2000-09-27", "close": 0.57436164, "volume": 3134.0}, {"date": "2000-09-28", "close": 0.52649817, "volume": 23400.0}, {"date": "2000-09-29", "close": 0.502566435, "volume": 71035.0}, {"date": "2000-10-02", "close": 0.57436164, "volume": 49307.0}, {"date": "2000-10-03", "close": 0.52649817, "volume": 10446.0}, {"date": "2000-10-06", "close": 0.52649817, "volume": 8357.0}, {"date": "2000-10-10", "close": 0.502566435, "volume": 20893.0}, {"date": "2000-10-11", "close": 0.4786347, "volume": 41786.0}, {"date": "2000-10-12", "close": 0.4786347, "volume": 12118.0}, {"date": "2000-10-18", "close": 0.4786347, "volume": 2089.0}, {"date": "2000-10-19", "close": 0.4786347, "volume": 6351.0}, {"date": "2000-10-20", "close": 0.57436164, "volume": 11491.0}, {"date": "2000-10-23", "close": 0.4786347, "volume": 31339.0}, {"date": "2000-10-26", "close": 0.502566435, "volume": 5119.0}, {"date": "2000-10-27", "close": 0.43077123, "volume": 87666.0}, {"date": "2000-10-30", "close": 0.43077123, "volume": 33545.0}, {"date": "2000-10-31", "close": 0.38290776, "volume": 33428.0}, {"date": "2000-11-01", "close": 0.38290776, "volume": 6268.0}, {"date": "2000-11-03", "close": 0.4786347, "volume": 14416.0}, {"date": "2000-11-08", "close": 0.4786347, "volume": 2089.0}, {"date": "2000-11-13", "close": 0.4786347, "volume": 19209.0}, {"date": "2000-11-14", "close": 0.4786347, "volume": 18803.0}, {"date": "2000-11-20", "close": 0.358976025, "volume": 10446.0}, {"date": "2000-11-21", "close": 0.33504429, "volume": 35518.0}, {"date": "2000-11-22", "close": 0.23931735, "volume": 6268.0}, {"date": "2000-11-23", "close": 0.23931735, "volume": null}, {"date": "2000-11-24", "close": 0.23931735, "volume": null}, {"date": "2000-11-27", "close": 0.23931735, "volume": null}, {"date": "2000-11-28", "close": 0.28718082, "volume": 4179.0}, {"date": "2000-11-29", "close": 0.28718082, "volume": 17759.0}, {"date": "2000-11-30", "close": 0.28718082, "volume": null}, {"date": "2000-12-01", "close": 0.28718082, "volume": null}, {"date": "2000-12-04", "close": 0.28718082, "volume": null}, {"date": "2000-12-05", "close": 0.28718082, "volume": null}, {"date": "2000-12-06", "close": 0.28718082, "volume": null}, {"date": "2000-12-07", "close": 0.28718082, "volume": 14625.0}, {"date": "2000-12-11", "close": 0.28718082, "volume": null}, {"date": "2000-12-12", "close": 0.28718082, "volume": null}, {"date": "2000-12-13", "close": 0.28718082, "volume": null}, {"date": "2000-12-14", "close": 0.28718082, "volume": null}, {"date": "2000-12-15", "close": 0.28718082, "volume": null}, {"date": "2000-12-18", "close": 0.28718082, "volume": null}, {"date": "2000-12-19", "close": 0.28718082, "volume": null}, {"date": "2000-12-20", "close": 0.28718082, "volume": null}, {"date": "2000-12-21", "close": 0.28718082, "volume": null}, {"date": "2000-12-22", "close": 0.28718082, "volume": null}, {"date": "2000-12-27", "close": 0.28718082, "volume": null}, {"date": "2000-12-28", "close": 0.28718082, "volume": null}, {"date": "2000-12-29", "close": 0.28718082, "volume": null}, {"date": "2001-01-02", "close": 0.28718082, "volume": null}, {"date": "2001-01-03", "close": 0.28718082, "volume": null}, {"date": "2001-01-04", "close": 0.28718082, "volume": null}, {"date": "2001-01-05", "close": 0.28718082, "volume": null}, {"date": "2001-01-08", "close": 0.28718082, "volume": null}, {"date": "2001-01-09", "close": 0.28718082, "volume": null}, {"date": "2001-01-10", "close": 0.28718082, "volume": null}, {"date": "2001-01-11", "close": 0.4786347, "volume": 6268.0}, {"date": "2001-01-12", "close": 0.4786347, "volume": null}, {"date": "2001-01-15", "close": 0.4786347, "volume": null}, {"date": "2001-01-16", "close": 0.4786347, "volume": null}, {"date": "2001-01-17", "close": 0.4786347, "volume": null}, {"date": "2001-01-18", "close": 0.4786347, "volume": null}, {"date": "2001-01-19", "close": 0.4786347, "volume": null}, {"date": "2001-01-22", "close": 0.4786347, "volume": null}, {"date": "2001-01-23", "close": 0.4786347, "volume": null}, {"date": "2001-01-24", "close": 0.4786347, "volume": null}, {"date": "2001-01-25", "close": 0.4786347, "volume": null}, {"date": "2001-01-29", "close": 0.4786347, "volume": null}, {"date": "2001-01-30", "close": 0.4786347, "volume": null}, {"date": "2001-01-31", "close": 0.4786347, "volume": null}, {"date": "2001-02-01", "close": 0.4786347, "volume": null}, {"date": "2001-02-02", "close": 0.4786347, "volume": null}, {"date": "2001-02-05", "close": 0.4786347, "volume": null}, {"date": "2001-02-06", "close": 0.4786347, "volume": null}, {"date": "2001-02-07", "close": 0.4786347, "volume": null}, {"date": "2001-02-08", "close": 0.4786347, "volume": null}, {"date": "2001-02-09", "close": 0.4786347, "volume": null}, {"date": "2001-02-12", "close": 0.4786347, "volume": null}, {"date": "2001-02-13", "close": 0.4786347, "volume": null}, {"date": "2001-02-14", "close": 0.4786347, "volume": null}, {"date": "2001-02-15", "close": 0.4786347, "volume": null}, {"date": "2001-02-16", "close": 0.4786347, "volume": null}, {"date": "2001-02-19", "close": 0.4786347, "volume": null}, {"date": "2001-02-20", "close": 0.4786347, "volume": null}, {"date": "2001-02-21", "close": 0.4786347, "volume": null}, {"date": "2001-02-22", "close": 0.4786347, "volume": null}, {"date": "2001-02-23", "close": 0.4786347, "volume": null}, {"date": "2001-02-26", "close": 0.4786347, "volume": null}, {"date": "2001-02-27", "close": 0.4786347, "volume": null}, {"date": "2001-02-28", "close": 0.4786347, "volume": null}, {"date": "2001-03-01", "close": 0.4786347, "volume": null}, {"date": "2001-03-02", "close": 0.4786347, "volume": null}, {"date": "2001-03-05", "close": 0.4786347, "volume": null}, {"date": "2001-03-06", "close": 0.4786347, "volume": null}, {"date": "2001-03-07", "close": 0.4786347, "volume": null}, {"date": "2001-03-08", "close": 0.4786347, "volume": null}, {"date": "2001-03-09", "close": 0.4786347, "volume": null}, {"date": "2001-03-12", "close": 0.4786347, "volume": null}, {"date": "2001-03-13", "close": 0.4786347, "volume": null}, {"date": "2001-03-14", "close": 0.4786347, "volume": null}, {"date": "2001-03-15", "close": 0.4786347, "volume": null}, {"date": "2001-03-16", "close": 0.4786347, "volume": null}, {"date": "2001-03-19", "close": 0.4786347, "volume": null}, {"date": "2001-03-20", "close": 0.28718082, "volume": 18190.0}, {"date": "2001-03-21", "close": 0.33504429, "volume": 5223.0}, {"date": "2001-03-22", "close": 0.33504429, "volume": null}, {"date": "2001-03-23", "close": 0.33504429, "volume": null}, {"date": "2001-03-26", "close": 0.33504429, "volume": null}, {"date": "2001-03-27", "close": 0.33504429, "volume": null}, {"date": "2001-03-28", "close": 0.33504429, "volume": null}, {"date": "2001-03-29", "close": 0.23931735, "volume": 18803.0}, {"date": "2001-03-30", "close": 0.23931735, "volume": null}, {"date": "2001-04-02", "close": 0.23931735, "volume": null}, {"date": "2001-04-03", "close": 0.23931735, "volume": 18803.0}, {"date": "2001-04-04", "close": 0.23931735, "volume": null}, {"date": "2001-04-05", "close": 0.277608126, "volume": 18803.0}, {"date": "2001-04-06", "close": 0.277608126, "volume": null}, {"date": "2001-04-09", "close": 0.277608126, "volume": null}, {"date": "2001-04-10", "close": 0.263249085, "volume": 627.0}, {"date": "2001-04-11", "close": 0.263249085, "volume": null}, {"date": "2001-04-12", "close": 0.263249085, "volume": 22982.0}, {"date": "2001-04-17", "close": 0.263249085, "volume": null}, {"date": "2001-04-18", "close": 0.263249085, "volume": null}, {"date": "2001-04-19", "close": 0.263249085, "volume": 1671.0}, {"date": "2001-04-20", "close": 0.263249085, "volume": null}, {"date": "2001-04-23", "close": 0.263249085, "volume": null}, {"date": "2001-04-24", "close": 0.263249085, "volume": null}, {"date": "2001-04-26", "close": 0.358976025, "volume": 5223.0}, {"date": "2001-04-27", "close": 0.263249085, "volume": 62678.0}, {"date": "2001-04-30", "close": 0.263249085, "volume": 43457.0}, {"date": "2001-05-01", "close": 0.23931735, "volume": 2089.0}, {"date": "2001-05-02", "close": 0.23931735, "volume": null}, {"date": "2001-05-03", "close": 0.23931735, "volume": null}, {"date": "2001-05-04", "close": 0.23931735, "volume": null}, {"date": "2001-05-07", "close": 0.23931735, "volume": null}, {"date": "2001-05-08", "close": 0.263249085, "volume": 18386.0}, {"date": "2001-05-09", "close": 0.28718082, "volume": 104464.0}, {"date": "2001-05-10", "close": 0.28718082, "volume": null}, {"date": "2001-05-11", "close": 0.263249085, "volume": 5014.0}, {"date": "2001-05-14", "close": 0.263249085, "volume": null}, {"date": "2001-05-15", "close": 0.23931735, "volume": 17132.0}, {"date": "2001-05-16", "close": 0.23931735, "volume": null}, {"date": "2001-05-17", "close": 0.23931735, "volume": null}, {"date": "2001-05-18", "close": 0.19145388, "volume": 4179.0}, {"date": "2001-05-21", "close": 0.263249085, "volume": 36353.0}, {"date": "2001-05-22", "close": 0.28718082, "volume": 10446.0}, {"date": "2001-05-23", "close": 0.28718082, "volume": null}, {"date": "2001-05-24", "close": 0.28718082, "volume": null}, {"date": "2001-05-25", "close": 0.23931735, "volume": 3343.0}, {"date": "2001-05-28", "close": 0.23931735, "volume": 17550.0}, {"date": "2001-05-29", "close": 0.23931735, "volume": 18803.0}, {"date": "2001-05-30", "close": 0.23931735, "volume": null}, {"date": "2001-05-31", "close": 0.263249085, "volume": 41786.0}, {"date": "2001-06-01", "close": 0.28718082, "volume": 31485.0}, {"date": "2001-06-04", "close": 0.277608126, "volume": 81691.0}, {"date": "2001-06-05", "close": 0.277608126, "volume": null}, {"date": "2001-06-06", "close": 0.277608126, "volume": null}, {"date": "2001-06-07", "close": 0.272821779, "volume": 104464.0}, {"date": "2001-06-08", "close": 0.272821779, "volume": null}, {"date": "2001-06-12", "close": 0.263249085, "volume": 2089.0}, {"date": "2001-06-13", "close": 0.263249085, "volume": 8357.0}, {"date": "2001-06-14", "close": 0.244103697, "volume": 4032.0}, {"date": "2001-06-15", "close": 0.244103697, "volume": null}, {"date": "2001-06-18", "close": 0.23931735, "volume": 624652.0}, {"date": "2001-06-19", "close": 0.23931735, "volume": 275868.0}, {"date": "2001-06-20", "close": 0.23931735, "volume": 627.0}, {"date": "2001-06-21", "close": 0.23931735, "volume": null}, {"date": "2001-06-22", "close": 0.23931735, "volume": null}, {"date": "2001-06-25", "close": 0.23931735, "volume": null}, {"date": "2001-06-26", "close": 0.186667533, "volume": 121178.0}, {"date": "2001-06-27", "close": 0.153163104, "volume": 73793.0}, {"date": "2001-06-28", "close": 0.167522145, "volume": 143324.0}, {"date": "2001-06-29", "close": 0.148376757, "volume": 49767.0}, {"date": "2001-07-02", "close": 0.19145388, "volume": 115746.0}, {"date": "2001-07-03", "close": 0.19145388, "volume": null}, {"date": "2001-07-04", "close": 0.19145388, "volume": null}, {"date": "2001-07-05", "close": 0.177094839, "volume": 31339.0}, {"date": "2001-07-06", "close": 0.177094839, "volume": 25071.0}, {"date": "2001-07-09", "close": 0.167522145, "volume": 2089.0}, {"date": "2001-07-11", "close": 0.181881186, "volume": 20893.0}, {"date": "2001-07-13", "close": 0.181881186, "volume": 111149.0}, {"date": "2001-07-16", "close": 0.162735798, "volume": 22382.0}, {"date": "2001-07-17", "close": 0.162735798, "volume": null}, {"date": "2001-07-18", "close": 0.162735798, "volume": 131624.0}, {"date": "2001-07-19", "close": 0.162735798, "volume": null}, {"date": "2001-07-20", "close": 0.162735798, "volume": null}, {"date": "2001-07-23", "close": 0.14359041, "volume": 6268.0}, {"date": "2001-07-24", "close": 0.167522145, "volume": 16416.0}, {"date": "2001-07-25", "close": 0.167522145, "volume": null}, {"date": "2001-07-26", "close": 0.167522145, "volume": null}, {"date": "2001-07-27", "close": 0.167522145, "volume": 20893.0}, {"date": "2001-07-30", "close": 0.167522145, "volume": null}, {"date": "2001-07-31", "close": 0.14359041, "volume": 20893.0}, {"date": "2001-08-01", "close": 0.14359041, "volume": null}, {"date": "2001-08-02", "close": 0.14359041, "volume": null}, {"date": "2001-08-03", "close": 0.196240227, "volume": 214424.0}, {"date": "2001-08-06", "close": 0.167522145, "volume": 58500.0}, {"date": "2001-08-07", "close": 0.167522145, "volume": 15565.0}, {"date": "2001-08-08", "close": 0.167522145, "volume": null}, {"date": "2001-08-09", "close": 0.167522145, "volume": 25787.0}, {"date": "2001-08-10", "close": 0.177094839, "volume": 10446.0}, {"date": "2001-08-13", "close": 0.177094839, "volume": null}, {"date": "2001-08-14", "close": 0.167522145, "volume": 9402.0}, {"date": "2001-08-15", "close": 0.215385615, "volume": 57824.0}, {"date": "2001-08-16", "close": 0.19145388, "volume": 539144.0}, {"date": "2001-08-17", "close": 0.162735798, "volume": 193841.0}, {"date": "2001-08-20", "close": 0.162735798, "volume": null}, {"date": "2001-08-21", "close": 0.162735798, "volume": 3876.0}, {"date": "2001-08-22", "close": 0.162735798, "volume": null}, {"date": "2001-08-23", "close": 0.167522145, "volume": 20893.0}, {"date": "2001-08-24", "close": 0.210599268, "volume": 5223.0}, {"date": "2001-08-27", "close": 0.148376757, "volume": 23191.0}, {"date": "2001-08-28", "close": 0.157949451, "volume": 30806.0}, {"date": "2001-08-29", "close": 0.14359041, "volume": 58500.0}, {"date": "2001-08-30", "close": 0.14359041, "volume": null}, {"date": "2001-08-31", "close": 0.210599268, "volume": 28623.0}, {"date": "2001-09-03", "close": 0.205812921, "volume": 3761.0}, {"date": "2001-09-04", "close": 0.205812921, "volume": null}, {"date": "2001-09-05", "close": 0.14359041, "volume": 15670.0}, {"date": "2001-09-06", "close": 0.14359041, "volume": 5223.0}, {"date": "2001-09-10", "close": 0.14359041, "volume": null}, {"date": "2001-09-11", "close": 0.19145388, "volume": 42830.0}, {"date": "2001-09-12", "close": 0.19145388, "volume": null}, {"date": "2001-09-13", "close": 0.19145388, "volume": null}, {"date": "2001-09-14", "close": 0.19145388, "volume": null}, {"date": "2001-09-17", "close": 0.19145388, "volume": null}, {"date": "2001-09-18", "close": 0.19145388, "volume": null}, {"date": "2001-09-19", "close": 0.14359041, "volume": 15114.0}, {"date": "2001-09-20", "close": 0.162735798, "volume": 48053.0}, {"date": "2001-09-21", "close": 0.162735798, "volume": null}, {"date": "2001-09-24", "close": 0.129231369, "volume": 1671.0}, {"date": "2001-09-25", "close": 0.153163104, "volume": 114910.0}, {"date": "2001-09-26", "close": 0.153163104, "volume": null}, {"date": "2001-09-27", "close": 0.134017716, "volume": 41786.0}, {"date": "2001-09-28", "close": 0.105299634, "volume": 6268.0}, {"date": "2001-10-01", "close": 0.100513287, "volume": 15670.0}, {"date": "2001-10-02", "close": 0.100513287, "volume": null}, {"date": "2001-10-03", "close": 0.134017716, "volume": 20893.0}, {"date": "2001-10-04", "close": 0.119658675, "volume": 8357.0}, {"date": "2001-10-05", "close": 0.105299634, "volume": 68946.0}, {"date": "2001-10-08", "close": 0.105299634, "volume": null}, {"date": "2001-10-09", "close": 0.09572694, "volume": 15043.0}, {"date": "2001-10-10", "close": 0.100513287, "volume": 15670.0}, {"date": "2001-10-12", "close": 0.105299634, "volume": 17759.0}, {"date": "2001-10-15", "close": 0.105299634, "volume": 63451.0}, {"date": "2001-10-19", "close": 0.100513287, "volume": 38923.0}, {"date": "2001-10-22", "close": 0.09572694, "volume": 2862.0}, {"date": "2001-10-23", "close": 0.090940593, "volume": 57041.0}, {"date": "2001-10-24", "close": 0.090940593, "volume": 1458.0}, {"date": "2001-10-29", "close": 0.067008858, "volume": 10446.0}, {"date": "2001-10-31", "close": 0.071795205, "volume": 20893.0}, {"date": "2001-11-07", "close": 0.071795205, "volume": 15544.0}, {"date": "2001-11-08", "close": 0.071795205, "volume": 13580.0}, {"date": "2001-11-09", "close": 0.071795205, "volume": 148840.0}, {"date": "2001-11-12", "close": 0.09572694, "volume": 532765.0}, {"date": "2001-11-19", "close": 0.090940593, "volume": 1045.0}, {"date": "2001-11-21", "close": 0.071795205, "volume": 25371.0}, {"date": "2001-11-22", "close": 0.067008858, "volume": 62678.0}, {"date": "2001-11-23", "close": 0.067008858, "volume": 13915.0}, {"date": "2001-11-30", "close": 0.071795205, "volume": 32795.0}, {"date": "2001-12-03", "close": 0.076581552, "volume": 135803.0}, {"date": "2001-12-04", "close": 0.071795205, "volume": 34974.0}, {"date": "2001-12-10", "close": 0.071795205, "volume": 12536.0}, {"date": "2001-12-11", "close": 0.067008858, "volume": 1671.0}, {"date": "2001-12-13", "close": 0.071795205, "volume": 44919.0}, {"date": "2001-12-14", "close": 0.081367899, "volume": 10446.0}, {"date": "2001-12-17", "close": 0.071795205, "volume": 20893.0}, {"date": "2001-12-21", "close": 0.067008858, "volume": 20893.0}, {"date": "2001-12-31", "close": 0.09572694, "volume": 33080.0}, {"date": "2002-01-02", "close": 0.100513287, "volume": 54321.0}, {"date": "2002-01-03", "close": 0.100513287, "volume": 27509.0}, {"date": "2002-01-04", "close": 0.086154246, "volume": 16714.0}, {"date": "2002-01-08", "close": 0.081367899, "volume": 2507.0}, {"date": "2002-01-18", "close": 0.081367899, "volume": 12536.0}, {"date": "2002-01-22", "close": 0.071795205, "volume": 25071.0}, {"date": "2002-01-23", "close": 0.071795205, "volume": 20893.0}, {"date": "2002-01-25", "close": 0.067008858, "volume": 12536.0}, {"date": "2002-02-01", "close": 0.081367899, "volume": 41786.0}, {"date": "2002-02-08", "close": 0.071795205, "volume": 27857.0}, {"date": "2002-02-12", "close": 0.067008858, "volume": 5223.0}, {"date": "2002-02-19", "close": 0.057436164, "volume": 63723.0}, {"date": "2002-02-20", "close": 0.062222511, "volume": 16505.0}, {"date": "2002-02-21", "close": 0.062222511, "volume": 49934.0}, {"date": "2002-02-26", "close": 0.062222511, "volume": 25280.0}, {"date": "2002-02-27", "close": 0.052649817, "volume": 83571.0}, {"date": "2002-02-28", "close": 0.057436164, "volume": 25071.0}, {"date": "2002-03-01", "close": 0.057436164, "volume": 6519.0}, {"date": "2002-03-06", "close": 0.057436164, "volume": 27578.0}, {"date": "2002-03-07", "close": 0.062222511, "volume": 65509.0}, {"date": "2002-03-11", "close": 0.071795205, "volume": 22982.0}, {"date": "2002-03-18", "close": 0.067008858, "volume": 7312.0}, {"date": "2002-03-20", "close": 0.057436164, "volume": 5804.0}, {"date": "2002-03-28", "close": 0.062222511, "volume": 159980.0}, {"date": "2002-04-03", "close": 0.057436164, "volume": 37561.0}, {"date": "2002-04-04", "close": 0.071795205, "volume": 41786.0}, {"date": "2002-04-05", "close": 0.081367899, "volume": 33951.0}, {"date": "2002-04-08", "close": 0.076581552, "volume": 82526.0}, {"date": "2002-04-09", "close": 0.081367899, "volume": 12118.0}, {"date": "2002-04-11", "close": 0.057436164, "volume": 67599.0}, {"date": "2002-04-17", "close": 0.062222511, "volume": 28623.0}, {"date": "2002-04-18", "close": 0.052649817, "volume": 83571.0}, {"date": "2002-04-19", "close": 0.04786347, "volume": 52232.0}, {"date": "2002-04-22", "close": 0.052649817, "volume": 1045.0}, {"date": "2002-04-23", "close": 0.052649817, "volume": 31339.0}, {"date": "2002-04-24", "close": 0.057436164, "volume": 39278.0}, {"date": "2002-04-26", "close": 0.052649817, "volume": 127132.0}, {"date": "2002-04-29", "close": 0.052649817, "volume": 41786.0}, {"date": "2002-05-02", "close": 0.04786347, "volume": 48053.0}, {"date": "2002-05-03", "close": 0.038290776, "volume": 133087.0}, {"date": "2002-05-06", "close": 0.033504429, "volume": 104464.0}, {"date": "2002-05-14", "close": 0.043077123, "volume": 11825.0}, {"date": "2002-05-16", "close": 0.038290776, "volume": 122223.0}, {"date": "2002-05-20", "close": 0.043077123, "volume": 47009.0}, {"date": "2002-05-22", "close": 0.052649817, "volume": 131917.0}, {"date": "2002-05-23", "close": 0.04786347, "volume": 81189.0}, {"date": "2002-05-30", "close": 0.04786347, "volume": 62469.0}, {"date": "2002-06-03", "close": 0.043077123, "volume": 418.0}, {"date": "2002-06-11", "close": 0.043077123, "volume": 2716.0}, {"date": "2002-06-13", "close": 0.04786347, "volume": 44606.0}, {"date": "2002-06-14", "close": 0.04786347, "volume": 47322.0}, {"date": "2002-06-18", "close": 0.043077123, "volume": 31339.0}, {"date": "2002-06-26", "close": 0.033504429, "volume": 62678.0}, {"date": "2002-06-27", "close": 0.033504429, "volume": 10446.0}, {"date": "2002-06-28", "close": 0.033504429, "volume": 109687.0}, {"date": "2002-07-01", "close": 0.033504429, "volume": 36562.0}, {"date": "2002-07-02", "close": 0.033504429, "volume": 67901.0}, {"date": "2002-07-16", "close": 0.033504429, "volume": 5658.0}, {"date": "2002-08-05", "close": 0.033504429, "volume": 3343.0}, {"date": "2002-08-08", "close": 0.071795205, "volume": 120530.0}, {"date": "2002-08-09", "close": 0.052649817, "volume": 276432.0}, {"date": "2002-08-12", "close": 0.052649817, "volume": 16902.0}, {"date": "2002-08-15", "close": 0.038290776, "volume": 43223.0}, {"date": "2002-08-20", "close": 0.052649817, "volume": 176753.0}, {"date": "2002-08-21", "close": 0.052649817, "volume": 104464.0}, {"date": "2002-08-22", "close": 0.052649817, "volume": 14416.0}, {"date": "2002-08-23", "close": 0.062222511, "volume": 100494.0}, {"date": "2002-08-30", "close": 0.043077123, "volume": 87541.0}, {"date": "2002-09-05", "close": 0.043077123, "volume": 8266.0}, {"date": "2002-09-13", "close": 0.038290776, "volume": 46256.0}, {"date": "2002-09-16", "close": 0.033504429, "volume": 104464.0}, {"date": "2002-09-17", "close": 0.033504429, "volume": 55032.0}, {"date": "2002-09-23", "close": 0.033504429, "volume": 84407.0}, {"date": "2002-10-01", "close": 0.028718082, "volume": 47260.0}, {"date": "2002-10-07", "close": 0.033504429, "volume": 2089.0}, {"date": "2002-10-08", "close": 0.028718082, "volume": 134967.0}, {"date": "2002-10-09", "close": 0.023931735, "volume": 53485.0}, {"date": "2002-10-10", "close": 0.023931735, "volume": 83571.0}, {"date": "2002-10-11", "close": 0.023931735, "volume": 54948.0}, {"date": "2002-10-16", "close": 0.019145388, "volume": 83571.0}, {"date": "2002-10-17", "close": 0.019145388, "volume": 29668.0}, {"date": "2002-10-23", "close": 0.028718082, "volume": 31339.0}, {"date": "2002-10-24", "close": 0.019145388, "volume": 84302.0}, {"date": "2002-10-25", "close": 0.019145388, "volume": 758721.0}, {"date": "2002-10-28", "close": 0.019145388, "volume": 78731.0}, {"date": "2002-11-01", "close": 0.019145388, "volume": 522319.0}, {"date": "2002-11-05", "close": 0.019145388, "volume": 157462.0}, {"date": "2002-11-08", "close": 0.014359041, "volume": 646004.0}, {"date": "2002-11-11", "close": 0.014359041, "volume": 1671.0}, {"date": "2002-11-13", "close": 0.014359041, "volume": 9586.0}, {"date": "2002-11-15", "close": 0.019145388, "volume": 316.0}, {"date": "2002-11-21", "close": 0.014359041, "volume": 83571.0}, {"date": "2002-11-25", "close": 0.019145388, "volume": 839889.0}, {"date": "2002-11-29", "close": 0.014359041, "volume": 3390.0}, {"date": "2002-12-04", "close": 0.014359041, "volume": 14625.0}, {"date": "2002-12-06", "close": 0.014359041, "volume": 793925.0}, {"date": "2002-12-16", "close": 0.014359041, "volume": 1695.0}, {"date": "2002-12-17", "close": 0.014359041, "volume": 4179.0}, {"date": "2002-12-24", "close": 0.014359041, "volume": 178464.0}, {"date": "2003-01-20", "close": 0.014359041, "volume": 41786.0}, {"date": "2003-01-28", "close": 0.014359041, "volume": 60589.0}, {"date": "2003-01-30", "close": 0.014359041, "volume": 69991.0}, {"date": "2003-02-04", "close": 0.014359041, "volume": 208928.0}, {"date": "2003-02-05", "close": 0.014359041, "volume": 386516.0}, {"date": "2003-02-07", "close": 0.014359041, "volume": 886.0}, {"date": "2003-02-10", "close": 0.014359041, "volume": 803496.0}, {"date": "2003-02-11", "close": 0.014359041, "volume": 41786.0}, {"date": "2003-02-14", "close": 0.014359041, "volume": 53107.0}, {"date": "2003-02-21", "close": 0.009572694, "volume": 886.0}, {"date": "2003-03-14", "close": 0.009572694, "volume": 2507.0}, {"date": "2003-03-19", "close": 0.009572694, "volume": 41786.0}, {"date": "2003-03-20", "close": 0.014359041, "volume": 4146344.0}, {"date": "2003-03-21", "close": 0.014359041, "volume": 511873.0}, {"date": "2003-03-28", "close": 0.019145388, "volume": 208928.0}, {"date": "2003-03-31", "close": 0.019145388, "volume": 149643.0}, {"date": "2003-04-04", "close": 0.019145388, "volume": 20893.0}, {"date": "2003-04-07", "close": 0.038290776, "volume": 458554.0}, {"date": "2003-04-08", "close": 0.038290776, "volume": 129493.0}, {"date": "2003-04-09", "close": 0.052649817, "volume": 428824.0}, {"date": "2003-04-10", "close": 0.067008858, "volume": 876727.0}, {"date": "2003-04-11", "close": 0.062222511, "volume": 187056.0}, {"date": "2003-04-14", "close": 0.043077123, "volume": 508287.0}, {"date": "2003-04-15", "close": 0.043077123, "volume": 420925.0}, {"date": "2003-04-16", "close": 0.038290776, "volume": 436514.0}, {"date": "2003-04-17", "close": 0.043077123, "volume": 365730.0}, {"date": "2003-04-22", "close": 0.04786347, "volume": 245351.0}, {"date": "2003-04-23", "close": 0.04786347, "volume": 313391.0}, {"date": "2003-04-24", "close": 0.052649817, "volume": 285446.0}, {"date": "2003-04-28", "close": 0.052649817, "volume": 41786.0}, {"date": "2003-04-29", "close": 0.052649817, "volume": 20893.0}, {"date": "2003-04-30", "close": 0.04786347, "volume": 52624.0}, {"date": "2003-05-01", "close": 0.043077123, "volume": 1671.0}, {"date": "2003-05-02", "close": 0.038290776, "volume": 224313.0}, {"date": "2003-05-05", "close": 0.04786347, "volume": 367416.0}, {"date": "2003-05-06", "close": 0.04786347, "volume": 22982.0}, {"date": "2003-05-08", "close": 0.04786347, "volume": 41786.0}, {"date": "2003-05-09", "close": 0.04786347, "volume": 272755.0}, {"date": "2003-05-13", "close": 0.043077123, "volume": 129493.0}, {"date": "2003-05-15", "close": 0.043077123, "volume": 7312.0}, {"date": "2003-05-16", "close": 0.04786347, "volume": 100689.0}, {"date": "2003-05-19", "close": 0.04786347, "volume": 313391.0}, {"date": "2003-05-26", "close": 0.038290776, "volume": 349003.0}, {"date": "2003-05-28", "close": 0.043077123, "volume": 7939.0}, {"date": "2003-05-30", "close": 0.043077123, "volume": 15670.0}, {"date": "2003-06-11", "close": 0.033504429, "volume": 101330.0}, {"date": "2003-06-12", "close": 0.033504429, "volume": 1458.0}, {"date": "2003-06-16", "close": 0.038290776, "volume": 92973.0}, {"date": "2003-06-20", "close": 0.043077123, "volume": 38691.0}, {"date": "2003-06-23", "close": 0.033504429, "volume": 1671.0}, {"date": "2003-06-27", "close": 0.033504429, "volume": 229820.0}, {"date": "2003-06-30", "close": 0.038290776, "volume": 156700.0}, {"date": "2003-07-01", "close": 0.033504429, "volume": 417855.0}, {"date": "2003-07-02", "close": 0.028718082, "volume": 162964.0}, {"date": "2003-07-03", "close": 0.019145388, "volume": 564105.0}, {"date": "2003-07-04", "close": 0.023931735, "volume": 368757.0}, {"date": "2003-07-08", "close": 0.023931735, "volume": 6268.0}, {"date": "2003-07-09", "close": 0.023931735, "volume": 12940.0}, {"date": "2003-07-10", "close": 0.023931735, "volume": 21269.0}, {"date": "2003-07-11", "close": 0.019145388, "volume": 7939.0}, {"date": "2003-07-15", "close": 0.028718082, "volume": 559926.0}, {"date": "2003-07-16", "close": 0.023931735, "volume": 731247.0}, {"date": "2003-07-18", "close": 0.028718082, "volume": 827353.0}, {"date": "2003-07-21", "close": 0.023931735, "volume": 355177.0}, {"date": "2003-07-22", "close": 0.023931735, "volume": 104464.0}, {"date": "2003-07-23", "close": 0.023931735, "volume": 438748.0}, {"date": "2003-07-24", "close": 0.023931735, "volume": 208928.0}, {"date": "2003-07-25", "close": 0.023931735, "volume": 1401413.0}, {"date": "2003-07-28", "close": 0.014359041, "volume": 4288239.0}, {"date": "2003-07-29", "close": 0.019145388, "volume": 18254488.0}, {"date": "2003-07-30", "close": 0.023931735, "volume": 5446325.0}, {"date": "2003-07-31", "close": 0.023931735, "volume": 3459632.0}, {"date": "2003-08-01", "close": 0.023931735, "volume": 1112539.0}, {"date": "2003-08-04", "close": 0.023931735, "volume": 1419384.0}, {"date": "2003-08-05", "close": 0.038290776, "volume": 12239068.0}, {"date": "2003-08-06", "close": 0.04786347, "volume": 16512586.0}, {"date": "2003-08-07", "close": 0.043077123, "volume": 3090141.0}, {"date": "2003-08-11", "close": 0.043077123, "volume": 1608983.0}, {"date": "2003-08-12", "close": 0.043077123, "volume": 2945023.0}, {"date": "2003-08-13", "close": 0.043077123, "volume": 720779.0}, {"date": "2003-08-14", "close": 0.043077123, "volume": 405257.0}, {"date": "2003-08-15", "close": 0.043077123, "volume": 1120472.0}, {"date": "2003-08-18", "close": 0.033504429, "volume": 1092121.0}, {"date": "2003-08-19", "close": 0.038290776, "volume": 133835.0}, {"date": "2003-08-20", "close": 0.043077123, "volume": 648720.0}, {"date": "2003-08-21", "close": 0.038290776, "volume": 117117.0}, {"date": "2003-08-22", "close": 0.043077123, "volume": 198364.0}, {"date": "2003-08-25", "close": 0.033504429, "volume": 231910.0}, {"date": "2003-08-26", "close": 0.038290776, "volume": 135803.0}, {"date": "2003-08-27", "close": 0.043077123, "volume": 1293262.0}, {"date": "2003-08-28", "close": 0.038290776, "volume": 313391.0}, {"date": "2003-08-29", "close": 0.043077123, "volume": 471236.0}, {"date": "2003-09-01", "close": 0.043077123, "volume": 277361.0}, {"date": "2003-09-02", "close": 0.04786347, "volume": 104464.0}, {"date": "2003-09-03", "close": 0.057436164, "volume": 8592152.0}, {"date": "2003-09-04", "close": 0.04786347, "volume": 7584704.0}, {"date": "2003-09-05", "close": 0.052649817, "volume": 4873863.0}, {"date": "2003-09-08", "close": 0.04786347, "volume": 1881397.0}, {"date": "2003-09-09", "close": 0.052649817, "volume": 901961.0}, {"date": "2003-09-10", "close": 0.04786347, "volume": 2081128.0}, {"date": "2003-09-11", "close": 0.043077123, "volume": 1903330.0}, {"date": "2003-09-12", "close": 0.043077123, "volume": 1385724.0}, {"date": "2003-09-15", "close": 0.038290776, "volume": 116071.0}, {"date": "2003-09-16", "close": 0.038290776, "volume": 1959107.0}, {"date": "2003-09-17", "close": 0.038290776, "volume": 196392.0}, {"date": "2003-09-18", "close": 0.038290776, "volume": 209784.0}, {"date": "2003-09-19", "close": 0.038290776, "volume": 64768.0}, {"date": "2003-09-22", "close": 0.033504429, "volume": 410011.0}, {"date": "2003-10-02", "close": 0.038290776, "volume": 344522.0}, {"date": "2003-10-03", "close": 0.033504429, "volume": 327494.0}, {"date": "2003-10-06", "close": 0.033504429, "volume": 352840.0}, {"date": "2003-10-07", "close": 0.033504429, "volume": 308168.0}, {"date": "2003-10-08", "close": 0.033504429, "volume": 873317.0}, {"date": "2003-10-09", "close": 0.033504429, "volume": 106553.0}, {"date": "2003-10-10", "close": 0.052649817, "volume": 5077968.0}, {"date": "2003-10-13", "close": 0.04786347, "volume": 1069709.0}, {"date": "2003-10-14", "close": 0.04786347, "volume": 325456.0}, {"date": "2003-10-15", "close": 0.04786347, "volume": 423228.0}, {"date": "2003-10-16", "close": 0.04786347, "volume": 890632.0}, {"date": "2003-10-17", "close": 0.04786347, "volume": 1040042.0}, {"date": "2003-10-20", "close": 0.067008858, "volume": 7812106.0}, {"date": "2003-10-21", "close": 0.086154246, "volume": 17166415.0}, {"date": "2003-10-22", "close": 0.076581552, "volume": 8057882.0}, {"date": "2003-10-23", "close": 0.086154246, "volume": 2851225.0}, {"date": "2003-10-24", "close": 0.090940593, "volume": 11814958.0}, {"date": "2003-10-27", "close": 0.100513287, "volume": 13059726.0}, {"date": "2003-10-28", "close": 0.086154246, "volume": 13660326.0}, {"date": "2003-10-29", "close": 0.081367899, "volume": 5788919.0}, {"date": "2003-10-30", "close": 0.081367899, "volume": 3626407.0}, {"date": "2003-10-31", "close": 0.071795205, "volume": 8864387.0}, {"date": "2003-11-03", "close": 0.071795205, "volume": 2409857.0}, {"date": "2003-11-04", "close": 0.067008858, "volume": 2221265.0}, {"date": "2003-11-05", "close": 0.071795205, "volume": 8532661.0}, {"date": "2003-11-06", "close": 0.071795205, "volume": 12696836.0}, {"date": "2003-11-07", "close": 0.076581552, "volume": 4417358.0}, {"date": "2003-11-10", "close": 0.076581552, "volume": 2350951.0}, {"date": "2003-11-11", "close": 0.067008858, "volume": 3256116.0}, {"date": "2003-11-12", "close": 0.062222511, "volume": 3155388.0}, {"date": "2003-11-13", "close": 0.067008858, "volume": 3335494.0}, {"date": "2003-11-14", "close": 0.067008858, "volume": 1717504.0}, {"date": "2003-11-17", "close": 0.062222511, "volume": 1554327.0}, {"date": "2003-11-18", "close": 0.062222511, "volume": 568990.0}, {"date": "2003-11-19", "close": 0.052649817, "volume": 4673050.0}, {"date": "2003-11-20", "close": 0.052649817, "volume": 943030.0}, {"date": "2003-11-21", "close": 0.067008858, "volume": 7886518.0}, {"date": "2003-11-24", "close": 0.071795205, "volume": 17754607.0}, {"date": "2003-11-25", "close": 0.067008858, "volume": 9829329.0}, {"date": "2003-11-26", "close": 0.062222511, "volume": 4121487.0}, {"date": "2003-11-27", "close": 0.067008858, "volume": 2204155.0}, {"date": "2003-11-28", "close": 0.067008858, "volume": 2504967.0}, {"date": "2003-12-01", "close": 0.067008858, "volume": 299916.0}, {"date": "2003-12-02", "close": 0.067008858, "volume": 1499398.0}, {"date": "2003-12-03", "close": 0.062222511, "volume": 2286433.0}, {"date": "2003-12-04", "close": 0.062222511, "volume": 1287716.0}, {"date": "2003-12-05", "close": 0.062222511, "volume": 1305947.0}, {"date": "2003-12-08", "close": 0.057436164, "volume": 18504.0}, {"date": "2003-12-09", "close": 0.062222511, "volume": 588714.0}, {"date": "2003-12-10", "close": 0.057436164, "volume": 3212239.0}, {"date": "2003-12-11", "close": 0.057436164, "volume": 1951244.0}, {"date": "2003-12-12", "close": 0.052649817, "volume": 6215013.0}, {"date": "2003-12-15", "close": 0.04786347, "volume": 2782833.0}, {"date": "2003-12-16", "close": 0.04786347, "volume": 8453094.0}, {"date": "2003-12-17", "close": 0.04786347, "volume": 1772333.0}, {"date": "2003-12-18", "close": 0.038290776, "volume": 2569810.0}, {"date": "2003-12-19", "close": 0.043077123, "volume": 2174623.0}, {"date": "2003-12-22", "close": 0.04786347, "volume": 2730993.0}, {"date": "2003-12-23", "close": 0.04786347, "volume": 11840693.0}, {"date": "2003-12-24", "close": 0.04786347, "volume": 942294.0}, {"date": "2003-12-29", "close": 0.04786347, "volume": 1715400.0}, {"date": "2003-12-30", "close": 0.04786347, "volume": 573757.0}, {"date": "2003-12-31", "close": 0.052649817, "volume": 1687389.0}, {"date": "2004-01-02", "close": 0.052649817, "volume": 229820.0}, {"date": "2004-01-05", "close": 0.052649817, "volume": 2036907.0}, {"date": "2004-01-06", "close": 0.052649817, "volume": 562259.0}, {"date": "2004-01-07", "close": 0.04786347, "volume": 439905.0}, {"date": "2004-01-08", "close": 0.057436164, "volume": 23263368.0}, {"date": "2004-01-09", "close": 0.062222511, "volume": 12013125.0}, {"date": "2004-01-12", "close": 0.052649817, "volume": 6147832.0}, {"date": "2004-01-13", "close": 0.052649817, "volume": 2472658.0}, {"date": "2004-01-14", "close": 0.052649817, "volume": 8100122.0}, {"date": "2004-01-15", "close": 0.057436164, "volume": 1859395.0}, {"date": "2004-01-16", "close": 0.052649817, "volume": 4197995.0}, {"date": "2004-01-19", "close": 0.052649817, "volume": 662433.0}, {"date": "2004-01-20", "close": 0.057436164, "volume": 1520330.0}, {"date": "2004-01-21", "close": 0.052649817, "volume": 870532.0}, {"date": "2004-01-22", "close": 0.052649817, "volume": 1155996.0}, {"date": "2004-01-23", "close": 0.052649817, "volume": 2375896.0}, {"date": "2004-01-27", "close": 0.04786347, "volume": 246923.0}, {"date": "2004-01-28", "close": 0.04786347, "volume": 364370.0}, {"date": "2004-01-29", "close": 0.04786347, "volume": 4669469.0}, {"date": "2004-01-30", "close": 0.043077123, "volume": 7133861.0}, {"date": "2004-02-02", "close": 0.043077123, "volume": 1105953.0}, {"date": "2004-02-03", "close": 0.043077123, "volume": 128699.0}, {"date": "2004-02-04", "close": 0.043077123, "volume": 624694.0}, {"date": "2004-02-05", "close": 0.043077123, "volume": 208928.0}, {"date": "2004-02-06", "close": 0.043077123, "volume": 236088.0}, {"date": "2004-02-09", "close": 0.043077123, "volume": 482832.0}, {"date": "2004-02-10", "close": 0.043077123, "volume": 450364.0}, {"date": "2004-02-11", "close": 0.043077123, "volume": 915468.0}, {"date": "2004-02-12", "close": 0.04786347, "volume": 1158027.0}, {"date": "2004-02-13", "close": 0.043077123, "volume": 311720.0}, {"date": "2004-02-16", "close": 0.043077123, "volume": 1882722.0}, {"date": "2004-02-17", "close": 0.043077123, "volume": 1271032.0}, {"date": "2004-02-18", "close": 0.043077123, "volume": 161527.0}, {"date": "2004-02-19", "close": 0.04786347, "volume": 288790.0}, {"date": "2004-02-20", "close": 0.043077123, "volume": 695572.0}, {"date": "2004-02-23", "close": 0.04786347, "volume": 2503033.0}, {"date": "2004-02-24", "close": 0.043077123, "volume": 2359658.0}, {"date": "2004-02-25", "close": 0.04786347, "volume": 1448302.0}, {"date": "2004-02-26", "close": 0.04786347, "volume": 1257399.0}, {"date": "2004-02-27", "close": 0.043077123, "volume": 839562.0}, {"date": "2004-03-01", "close": 0.04786347, "volume": 447711.0}, {"date": "2004-03-02", "close": 0.04786347, "volume": 54321.0}, {"date": "2004-03-03", "close": 0.04786347, "volume": 104255.0}, {"date": "2004-03-05", "close": 0.043077123, "volume": 522319.0}, {"date": "2004-03-08", "close": 0.04786347, "volume": 1316453.0}, {"date": "2004-03-09", "close": 0.043077123, "volume": 227731.0}, {"date": "2004-03-10", "close": 0.052649817, "volume": 4050862.0}, {"date": "2004-03-11", "close": 0.04786347, "volume": 5398448.0}, {"date": "2004-03-12", "close": 0.052649817, "volume": 2107952.0}, {"date": "2004-03-15", "close": 0.04786347, "volume": 259697.0}, {"date": "2004-03-16", "close": 0.04786347, "volume": 1153176.0}, {"date": "2004-03-17", "close": 0.04786347, "volume": 343462.0}, {"date": "2004-03-18", "close": 0.04786347, "volume": 360368.0}, {"date": "2004-03-19", "close": 0.04786347, "volume": 1000763.0}, {"date": "2004-03-22", "close": 0.04786347, "volume": 208928.0}, {"date": "2004-03-23", "close": 0.04786347, "volume": 142071.0}, {"date": "2004-03-24", "close": 0.04786347, "volume": 212375.0}, {"date": "2004-03-25", "close": 0.04786347, "volume": 2149134.0}, {"date": "2004-03-26", "close": 0.04786347, "volume": 307688.0}, {"date": "2004-03-29", "close": 0.04786347, "volume": 646854.0}, {"date": "2004-03-30", "close": 0.04786347, "volume": 233419.0}, {"date": "2004-03-31", "close": 0.043077123, "volume": 569328.0}, {"date": "2004-04-01", "close": 0.04786347, "volume": 981022.0}, {"date": "2004-04-02", "close": 0.043077123, "volume": 33795.0}, {"date": "2004-04-05", "close": 0.04786347, "volume": 1046727.0}, {"date": "2004-04-06", "close": 0.04786347, "volume": 644774.0}, {"date": "2004-04-07", "close": 0.043077123, "volume": 188035.0}, {"date": "2004-04-08", "close": 0.043077123, "volume": 482685.0}, {"date": "2004-04-13", "close": 0.043077123, "volume": 286231.0}, {"date": "2004-04-14", "close": 0.04786347, "volume": 104464.0}, {"date": "2004-04-15", "close": 0.043077123, "volume": 939929.0}, {"date": "2004-04-16", "close": 0.04786347, "volume": 52232.0}, {"date": "2004-04-19", "close": 0.04786347, "volume": 28957.0}, {"date": "2004-04-20", "close": 0.043077123, "volume": 9678207.0}, {"date": "2004-04-21", "close": 0.038290776, "volume": 2430041.0}, {"date": "2004-04-22", "close": 0.043077123, "volume": 208928.0}, {"date": "2004-04-23", "close": 0.043077123, "volume": 411587.0}, {"date": "2004-04-26", "close": 0.038290776, "volume": 94017.0}, {"date": "2004-04-27", "close": 0.038290776, "volume": 99008.0}, {"date": "2004-04-28", "close": 0.043077123, "volume": 95898.0}, {"date": "2004-04-29", "close": 0.038290776, "volume": 1641844.0}, {"date": "2004-04-30", "close": 0.043077123, "volume": 456824.0}, {"date": "2004-05-03", "close": 0.038290776, "volume": 544089.0}, {"date": "2004-05-04", "close": 0.038290776, "volume": 1727271.0}, {"date": "2004-05-05", "close": 0.038290776, "volume": 214151.0}, {"date": "2004-05-06", "close": 0.038290776, "volume": 130580.0}, {"date": "2004-05-07", "close": 0.033504429, "volume": 52232.0}, {"date": "2004-05-10", "close": 0.033504429, "volume": 273695.0}, {"date": "2004-05-11", "close": 0.033504429, "volume": 1586591.0}, {"date": "2004-05-12", "close": 0.038290776, "volume": 1413604.0}, {"date": "2004-05-13", "close": 0.038290776, "volume": 1517337.0}, {"date": "2004-05-14", "close": 0.033504429, "volume": 2139508.0}, {"date": "2004-05-17", "close": 0.033504429, "volume": 501426.0}, {"date": "2004-05-18", "close": 0.028718082, "volume": 107180.0}, {"date": "2004-05-19", "close": 0.033504429, "volume": 2938146.0}, {"date": "2004-05-20", "close": 0.038290776, "volume": 504038.0}, {"date": "2004-05-21", "close": 0.038290776, "volume": 8968822.0}, {"date": "2004-05-24", "close": 0.033504429, "volume": 4621312.0}, {"date": "2004-05-25", "close": 0.033504429, "volume": 198481.0}, {"date": "2004-05-26", "close": 0.028718082, "volume": 301490.0}, {"date": "2004-05-27", "close": 0.033504429, "volume": 128043.0}, {"date": "2004-05-28", "close": 0.033504429, "volume": 1561455.0}, {"date": "2004-05-31", "close": 0.028718082, "volume": 2553752.0}, {"date": "2004-06-01", "close": 0.033504429, "volume": 8836336.0}, {"date": "2004-06-02", "close": 0.038290776, "volume": 5964979.0}, {"date": "2004-06-03", "close": 0.033504429, "volume": 3882341.0}, {"date": "2004-06-04", "close": 0.033504429, "volume": 466967.0}, {"date": "2004-06-07", "close": 0.033504429, "volume": 900896.0}, {"date": "2004-06-08", "close": 0.033504429, "volume": 352043.0}, {"date": "2004-06-09", "close": 0.033504429, "volume": 395709.0}, {"date": "2004-06-10", "close": 0.028718082, "volume": 4152018.0}, {"date": "2004-06-11", "close": 0.028718082, "volume": 7968107.0}, {"date": "2004-06-15", "close": 0.028718082, "volume": 1280173.0}, {"date": "2004-06-16", "close": 0.028718082, "volume": 1261972.0}, {"date": "2004-06-17", "close": 0.028718082, "volume": 639126.0}, {"date": "2004-06-18", "close": 0.028718082, "volume": 606935.0}, {"date": "2004-06-21", "close": 0.028718082, "volume": 9876.0}, {"date": "2004-06-22", "close": 0.023931735, "volume": 3254047.0}, {"date": "2004-06-23", "close": 0.028718082, "volume": 3723090.0}, {"date": "2004-06-24", "close": 0.023931735, "volume": 4462694.0}, {"date": "2004-06-25", "close": 0.023931735, "volume": 801394.0}, {"date": "2004-06-28", "close": 0.023931735, "volume": 444652.0}, {"date": "2004-06-29", "close": 0.023931735, "volume": 2205788.0}, {"date": "2004-06-30", "close": 0.023931735, "volume": 5244996.0}, {"date": "2004-07-01", "close": 0.023931735, "volume": 718711.0}, {"date": "2004-07-02", "close": 0.028718082, "volume": 1472940.0}, {"date": "2004-07-05", "close": 0.028718082, "volume": 236088.0}, {"date": "2004-07-06", "close": 0.023931735, "volume": 95689.0}, {"date": "2004-07-07", "close": 0.023931735, "volume": 1849543.0}, {"date": "2004-07-08", "close": 0.023931735, "volume": 2696471.0}, {"date": "2004-07-09", "close": 0.028718082, "volume": 1602841.0}, {"date": "2004-07-12", "close": 0.023931735, "volume": 119089.0}, {"date": "2004-07-13", "close": 0.023931735, "volume": 376070.0}, {"date": "2004-07-14", "close": 0.028718082, "volume": 975.0}, {"date": "2004-07-15", "close": 0.028718082, "volume": 470223.0}, {"date": "2004-07-16", "close": 0.028718082, "volume": 434869.0}, {"date": "2004-07-19", "close": 0.028718082, "volume": 207686.0}, {"date": "2004-07-20", "close": 0.023931735, "volume": 467267.0}, {"date": "2004-07-21", "close": 0.028718082, "volume": 83571.0}, {"date": "2004-07-22", "close": 0.028718082, "volume": 997420.0}, {"date": "2004-07-23", "close": 0.023931735, "volume": 160874.0}, {"date": "2004-07-26", "close": 0.028718082, "volume": 1494250.0}, {"date": "2004-07-27", "close": 0.023931735, "volume": 617590.0}, {"date": "2004-07-28", "close": 0.033504429, "volume": 8097156.0}, {"date": "2004-07-29", "close": 0.023931735, "volume": 2106173.0}, {"date": "2004-07-30", "close": 0.028718082, "volume": 3079175.0}, {"date": "2004-08-02", "close": 0.028718082, "volume": 695311.0}, {"date": "2004-08-03", "close": 0.028718082, "volume": 976110.0}, {"date": "2004-08-04", "close": 0.023931735, "volume": 1123195.0}, {"date": "2004-08-05", "close": 0.028718082, "volume": 229820.0}, {"date": "2004-08-06", "close": 0.028718082, "volume": 104464.0}, {"date": "2004-08-09", "close": 0.023931735, "volume": 188035.0}, {"date": "2004-08-10", "close": 0.023931735, "volume": 1081201.0}, {"date": "2004-08-11", "close": 0.023931735, "volume": 1701715.0}, {"date": "2004-08-12", "close": 0.028718082, "volume": 113985.0}, {"date": "2004-08-13", "close": 0.028718082, "volume": 177658.0}, {"date": "2004-08-16", "close": 0.023931735, "volume": 1197155.0}, {"date": "2004-08-17", "close": 0.023931735, "volume": 84100.0}, {"date": "2004-08-18", "close": 0.028718082, "volume": 205439.0}, {"date": "2004-08-19", "close": 0.028718082, "volume": 866632.0}, {"date": "2004-08-20", "close": 0.023931735, "volume": 358311.0}, {"date": "2004-08-23", "close": 0.028718082, "volume": 348004.0}, {"date": "2004-08-24", "close": 0.023931735, "volume": 926487.0}, {"date": "2004-08-25", "close": 0.023931735, "volume": 841978.0}, {"date": "2004-08-27", "close": 0.028718082, "volume": 7419822.0}, {"date": "2004-08-30", "close": 0.028718082, "volume": 2148611.0}, {"date": "2004-08-31", "close": 0.028718082, "volume": 927952.0}, {"date": "2004-09-01", "close": 0.028718082, "volume": 242147.0}, {"date": "2004-09-02", "close": 0.023931735, "volume": 23191.0}, {"date": "2004-09-03", "close": 0.023931735, "volume": 699972.0}, {"date": "2004-09-06", "close": 0.028718082, "volume": 446060.0}, {"date": "2004-09-07", "close": 0.033504429, "volume": 609032.0}, {"date": "2004-09-08", "close": 0.033504429, "volume": 11946689.0}, {"date": "2004-09-09", "close": 0.038290776, "volume": 7041854.0}, {"date": "2004-09-10", "close": 0.038290776, "volume": 3369256.0}, {"date": "2004-09-13", "close": 0.038290776, "volume": 657077.0}, {"date": "2004-09-14", "close": 0.028718082, "volume": 3187015.0}, {"date": "2004-09-15", "close": 0.033504429, "volume": 2324762.0}, {"date": "2004-09-16", "close": 0.033504429, "volume": 2208373.0}, {"date": "2004-09-17", "close": 0.033504429, "volume": 1683956.0}, {"date": "2004-09-20", "close": 0.033504429, "volume": 3109887.0}, {"date": "2004-09-21", "close": 0.033504429, "volume": 1295351.0}, {"date": "2004-09-22", "close": 0.038290776, "volume": 3292121.0}, {"date": "2004-09-23", "close": 0.033504429, "volume": 979348.0}, {"date": "2004-09-24", "close": 0.038290776, "volume": 1469819.0}, {"date": "2004-09-27", "close": 0.033504429, "volume": 393254.0}, {"date": "2004-09-28", "close": 0.033504429, "volume": 9369359.0}, {"date": "2004-09-29", "close": 0.028718082, "volume": 9272207.0}, {"date": "2004-09-30", "close": 0.028718082, "volume": 1517915.0}, {"date": "2004-10-01", "close": 0.028718082, "volume": 951182.0}, {"date": "2004-10-04", "close": 0.028718082, "volume": 1502963.0}, {"date": "2004-10-05", "close": 0.023931735, "volume": 79150.0}, {"date": "2004-10-06", "close": 0.028718082, "volume": 366250.0}, {"date": "2004-10-07", "close": 0.023931735, "volume": 928125.0}, {"date": "2004-10-08", "close": 0.023931735, "volume": 24027.0}, {"date": "2004-10-11", "close": 0.028718082, "volume": 250713.0}, {"date": "2004-10-12", "close": 0.028718082, "volume": 661512.0}, {"date": "2004-10-13", "close": 0.023931735, "volume": 323838.0}, {"date": "2004-10-14", "close": 0.028718082, "volume": 211017.0}, {"date": "2004-10-15", "close": 0.028718082, "volume": 227940.0}, {"date": "2004-10-18", "close": 0.023931735, "volume": 762586.0}, {"date": "2004-10-19", "close": 0.023931735, "volume": 175081.0}, {"date": "2004-10-20", "close": 0.023931735, "volume": 21881.0}, {"date": "2004-10-21", "close": 0.028718082, "volume": 615292.0}, {"date": "2004-10-22", "close": 0.028718082, "volume": 104464.0}, {"date": "2004-10-25", "close": 0.023931735, "volume": 729157.0}, {"date": "2004-10-26", "close": 0.023931735, "volume": 706817.0}, {"date": "2004-10-27", "close": 0.023931735, "volume": 1525171.0}, {"date": "2004-10-28", "close": 0.028718082, "volume": 1905420.0}, {"date": "2004-10-29", "close": 0.023931735, "volume": 483667.0}, {"date": "2004-11-01", "close": 0.023931735, "volume": 856603.0}, {"date": "2004-11-02", "close": 0.023931735, "volume": 144160.0}, {"date": "2004-11-03", "close": 0.023931735, "volume": 251549.0}, {"date": "2004-11-04", "close": 0.028718082, "volume": 644542.0}, {"date": "2004-11-05", "close": 0.028718082, "volume": 457551.0}, {"date": "2004-11-08", "close": 0.023931735, "volume": 6883149.0}, {"date": "2004-11-09", "close": 0.028718082, "volume": 145205.0}, {"date": "2004-11-10", "close": 0.023931735, "volume": 486801.0}, {"date": "2004-11-11", "close": 0.023931735, "volume": 260992.0}, {"date": "2004-11-12", "close": 0.028718082, "volume": 1246511.0}, {"date": "2004-11-15", "close": 0.028718082, "volume": 1687862.0}, {"date": "2004-11-16", "close": 0.028718082, "volume": 167142.0}, {"date": "2004-11-17", "close": 0.028718082, "volume": 473569.0}, {"date": "2004-11-18", "close": 0.028718082, "volume": 125357.0}, {"date": "2004-11-19", "close": 0.023931735, "volume": 64768.0}, {"date": "2004-11-22", "close": 0.023931735, "volume": 835710.0}, {"date": "2004-11-23", "close": 0.023931735, "volume": 574551.0}, {"date": "2004-11-24", "close": 0.023931735, "volume": 145553.0}, {"date": "2004-11-25", "close": 0.028718082, "volume": 400444.0}, {"date": "2004-11-26", "close": 0.028718082, "volume": 418900.0}, {"date": "2004-11-29", "close": 0.028718082, "volume": 1052299.0}, {"date": "2004-11-30", "close": 0.028718082, "volume": 743573.0}, {"date": "2004-12-01", "close": 0.028718082, "volume": 275784.0}, {"date": "2004-12-02", "close": 0.023931735, "volume": 297095.0}, {"date": "2004-12-03", "close": 0.023931735, "volume": 231910.0}, {"date": "2004-12-06", "close": 0.023931735, "volume": 666479.0}, {"date": "2004-12-07", "close": 0.023931735, "volume": 594329.0}, {"date": "2004-12-08", "close": 0.023931735, "volume": 1400374.0}, {"date": "2004-12-09", "close": 0.028718082, "volume": 438748.0}, {"date": "2004-12-10", "close": 0.023931735, "volume": 146249.0}, {"date": "2004-12-13", "close": 0.023931735, "volume": 288124.0}, {"date": "2004-12-14", "close": 0.023931735, "volume": 467789.0}, {"date": "2004-12-15", "close": 0.028718082, "volume": 920790.0}, {"date": "2004-12-16", "close": 0.028718082, "volume": 130580.0}, {"date": "2004-12-17", "close": 0.023931735, "volume": 3480734.0}, {"date": "2004-12-20", "close": 0.023931735, "volume": 2076740.0}, {"date": "2004-12-21", "close": 0.023931735, "volume": 817223.0}, {"date": "2004-12-22", "close": 0.023931735, "volume": 1825881.0}, {"date": "2004-12-23", "close": 0.023931735, "volume": 975344.0}, {"date": "2004-12-24", "close": 0.023931735, "volume": 1381743.0}, {"date": "2004-12-29", "close": 0.023931735, "volume": 1086424.0}, {"date": "2004-12-30", "close": 0.023931735, "volume": 7477519.0}, {"date": "2004-12-31", "close": 0.023931735, "volume": 727038.0}, {"date": "2005-01-04", "close": 0.019145388, "volume": 4461858.0}, {"date": "2005-01-05", "close": 0.023931735, "volume": 2085097.0}, {"date": "2005-01-06", "close": 0.023931735, "volume": 246952.0}, {"date": "2005-01-07", "close": 0.023931735, "volume": 2141299.0}, {"date": "2005-01-10", "close": 0.023931735, "volume": 1272536.0}, {"date": "2005-01-11", "close": 0.019145388, "volume": 1298276.0}, {"date": "2005-01-12", "close": 0.023931735, "volume": 992406.0}, {"date": "2005-01-13", "close": 0.023931735, "volume": 1890795.0}, {"date": "2005-01-14", "close": 0.028718082, "volume": 4682705.0}, {"date": "2005-01-17", "close": 0.028718082, "volume": 2325513.0}, {"date": "2005-01-18", "close": 0.023931735, "volume": 2402667.0}, {"date": "2005-01-19", "close": 0.023931735, "volume": 4542122.0}, {"date": "2005-01-20", "close": 0.023931735, "volume": 637229.0}, {"date": "2005-01-21", "close": 0.023931735, "volume": 2863649.0}, {"date": "2005-01-24", "close": 0.023931735, "volume": 1118807.0}, {"date": "2005-01-25", "close": 0.023931735, "volume": 465909.0}, {"date": "2005-01-27", "close": 0.023931735, "volume": 203851.0}, {"date": "2005-01-28", "close": 0.023931735, "volume": 229820.0}, {"date": "2005-01-31", "close": 0.023931735, "volume": 458450.0}, {"date": "2005-02-01", "close": 0.019145388, "volume": 20893.0}, {"date": "2005-02-02", "close": 0.023931735, "volume": 430391.0}, {"date": "2005-02-03", "close": 0.023931735, "volume": 208928.0}, {"date": "2005-02-04", "close": 0.023931735, "volume": 41786.0}, {"date": "2005-02-07", "close": 0.019145388, "volume": 689461.0}, {"date": "2005-02-08", "close": 0.019145388, "volume": 204749.0}, {"date": "2005-02-09", "close": 0.019145388, "volume": 399052.0}, {"date": "2005-02-10", "close": 0.019145388, "volume": 1351762.0}, {"date": "2005-02-11", "close": 0.019145388, "volume": 626783.0}, {"date": "2005-02-14", "close": 0.023931735, "volume": 52232.0}, {"date": "2005-02-15", "close": 0.023931735, "volume": 445016.0}, {"date": "2005-02-16", "close": 0.023931735, "volume": 248624.0}, {"date": "2005-02-17", "close": 0.023931735, "volume": 417855.0}, {"date": "2005-02-18", "close": 0.023931735, "volume": 3287685.0}, {"date": "2005-02-21", "close": 0.023931735, "volume": 1736063.0}, {"date": "2005-02-22", "close": 0.023931735, "volume": 268681.0}, {"date": "2005-02-23", "close": 0.019145388, "volume": 845196.0}, {"date": "2005-02-24", "close": 0.023931735, "volume": 469042.0}, {"date": "2005-02-25", "close": 0.023931735, "volume": 687372.0}, {"date": "2005-02-28", "close": 0.019145388, "volume": 4572855.0}, {"date": "2005-03-01", "close": 0.023931735, "volume": 292499.0}, {"date": "2005-03-02", "close": 0.023931735, "volume": 2535678.0}, {"date": "2005-03-03", "close": 0.023931735, "volume": 938085.0}, {"date": "2005-03-04", "close": 0.023931735, "volume": 401141.0}, {"date": "2005-03-07", "close": 0.023931735, "volume": 1290128.0}, {"date": "2005-03-08", "close": 0.028718082, "volume": 229124.0}, {"date": "2005-03-09", "close": 0.023931735, "volume": 850932.0}, {"date": "2005-03-10", "close": 0.023931735, "volume": 1385190.0}, {"date": "2005-03-11", "close": 0.023931735, "volume": 717040.0}, {"date": "2005-03-14", "close": 0.023931735, "volume": 187617.0}, {"date": "2005-03-15", "close": 0.023931735, "volume": 1044038.0}, {"date": "2005-03-16", "close": 0.023931735, "volume": 1445396.0}, {"date": "2005-03-17", "close": 0.023931735, "volume": 755621.0}, {"date": "2005-03-18", "close": 0.028718082, "volume": 621211.0}, {"date": "2005-03-21", "close": 0.023931735, "volume": 1914125.0}, {"date": "2005-03-22", "close": 0.023931735, "volume": 587504.0}, {"date": "2005-03-23", "close": 0.028718082, "volume": 88794.0}, {"date": "2005-03-24", "close": 0.028718082, "volume": 323629.0}, {"date": "2005-03-29", "close": 0.023931735, "volume": 807853.0}, {"date": "2005-03-30", "close": 0.028718082, "volume": 1070789.0}, {"date": "2005-03-31", "close": 0.023931735, "volume": 620306.0}, {"date": "2005-04-01", "close": 0.023931735, "volume": 1972625.0}, {"date": "2005-04-04", "close": 0.023931735, "volume": 2898716.0}, {"date": "2005-04-05", "close": 0.023931735, "volume": 680819.0}, {"date": "2005-04-06", "close": 0.023931735, "volume": 1721563.0}, {"date": "2005-04-07", "close": 0.019145388, "volume": 651854.0}, {"date": "2005-04-08", "close": 0.023931735, "volume": 250609.0}, {"date": "2005-04-11", "close": 0.019145388, "volume": 2724834.0}, {"date": "2005-04-12", "close": 0.019145388, "volume": 208928.0}, {"date": "2005-04-13", "close": 0.019145388, "volume": 470087.0}, {"date": "2005-04-14", "close": 0.019145388, "volume": 2611595.0}, {"date": "2005-04-15", "close": 0.019145388, "volume": 19358102.0}, {"date": "2005-04-18", "close": 0.014359041, "volume": 1688135.0}, {"date": "2005-04-19", "close": 0.019145388, "volume": 375234.0}, {"date": "2005-04-20", "close": 0.019145388, "volume": 1360328.0}, {"date": "2005-04-21", "close": 0.014359041, "volume": 36562.0}, {"date": "2005-04-22", "close": 0.019145388, "volume": 597571.0}, {"date": "2005-04-26", "close": 0.014359041, "volume": 29250.0}, {"date": "2005-04-28", "close": 0.014359041, "volume": 637990.0}, {"date": "2005-05-02", "close": 0.014359041, "volume": 867050.0}, {"date": "2005-05-03", "close": 0.014359041, "volume": 6686.0}, {"date": "2005-05-05", "close": 0.014359041, "volume": 20893.0}, {"date": "2005-05-06", "close": 0.014359041, "volume": 417855.0}, {"date": "2005-05-11", "close": 0.019145388, "volume": 109687.0}, {"date": "2005-05-12", "close": 0.014359041, "volume": 832966.0}, {"date": "2005-05-13", "close": 0.014359041, "volume": 250713.0}, {"date": "2005-05-16", "close": 0.014359041, "volume": 78726.0}, {"date": "2005-05-17", "close": 0.019145388, "volume": 229820.0}, {"date": "2005-05-18", "close": 0.014359041, "volume": 104464.0}, {"date": "2005-05-19", "close": 0.014359041, "volume": 260115.0}, {"date": "2005-05-20", "close": 0.014359041, "volume": 52232.0}, {"date": "2005-05-23", "close": 0.019145388, "volume": 674836.0}, {"date": "2005-05-24", "close": 0.014359041, "volume": 208928.0}, {"date": "2005-05-25", "close": 0.014359041, "volume": 661883.0}, {"date": "2005-05-26", "close": 0.014359041, "volume": 417855.0}, {"date": "2005-05-27", "close": 0.014359041, "volume": 417855.0}, {"date": "2005-05-30", "close": 0.014359041, "volume": 3188758.0}, {"date": "2005-05-31", "close": 0.019145388, "volume": 1777347.0}, {"date": "2005-06-01", "close": 0.014359041, "volume": 5540637.0}, {"date": "2005-06-02", "close": 0.014359041, "volume": 1435158.0}, {"date": "2005-06-03", "close": 0.014359041, "volume": 315209.0}, {"date": "2005-06-06", "close": 0.014359041, "volume": 1232742.0}, {"date": "2005-06-09", "close": 0.014359041, "volume": 278570.0}, {"date": "2005-06-10", "close": 0.009572694, "volume": 495158.0}, {"date": "2005-06-14", "close": 0.014359041, "volume": 566507.0}, {"date": "2005-06-15", "close": 0.009572694, "volume": 10446.0}, {"date": "2005-06-16", "close": 0.014359041, "volume": 371253.0}, {"date": "2005-06-17", "close": 0.014359041, "volume": 88794.0}, {"date": "2005-06-20", "close": 0.014359041, "volume": 432480.0}, {"date": "2005-06-21", "close": 0.009572694, "volume": 317779.0}, {"date": "2005-06-22", "close": 0.009572694, "volume": 188035.0}, {"date": "2005-06-23", "close": 0.009572694, "volume": 601711.0}, {"date": "2005-06-24", "close": 0.014359041, "volume": 384897.0}, {"date": "2005-06-27", "close": 0.009572694, "volume": 290409.0}, {"date": "2005-06-28", "close": 0.009572694, "volume": 428302.0}, {"date": "2005-06-29", "close": 0.009572694, "volume": 289365.0}, {"date": "2005-06-30", "close": 0.009572694, "volume": 2264054.0}, {"date": "2005-07-01", "close": 0.014359041, "volume": 714184.0}, {"date": "2005-07-04", "close": 0.009572694, "volume": 213106.0}, {"date": "2005-07-05", "close": 0.014359041, "volume": 249877.0}, {"date": "2005-07-06", "close": 0.009572694, "volume": 83571.0}, {"date": "2005-07-08", "close": 0.014359041, "volume": 104464.0}, {"date": "2005-07-11", "close": 0.009572694, "volume": 88794.0}, {"date": "2005-07-12", "close": 0.009572694, "volume": 41786.0}, {"date": "2005-07-13", "close": 0.009572694, "volume": 241756.0}, {"date": "2005-07-14", "close": 0.009572694, "volume": 20893.0}, {"date": "2005-07-15", "close": 0.009572694, "volume": 130580.0}, {"date": "2005-07-18", "close": 0.009572694, "volume": 8357.0}, {"date": "2005-07-19", "close": 0.009572694, "volume": 2291239.0}, {"date": "2005-07-20", "close": 0.009572694, "volume": 1870343.0}, {"date": "2005-07-21", "close": 0.009572694, "volume": 734729.0}, {"date": "2005-07-22", "close": 0.009572694, "volume": 396962.0}, {"date": "2005-07-25", "close": 0.009572694, "volume": 1033799.0}, {"date": "2005-07-26", "close": 0.014359041, "volume": 417855.0}, {"date": "2005-07-27", "close": 0.009572694, "volume": 268117.0}, {"date": "2005-07-28", "close": 0.009572694, "volume": 52232.0}, {"date": "2005-08-01", "close": 0.009572694, "volume": 167142.0}, {"date": "2005-08-03", "close": 0.009572694, "volume": 158785.0}, {"date": "2005-08-04", "close": 0.009572694, "volume": 172365.0}, {"date": "2005-08-08", "close": 0.014359041, "volume": 316874.0}, {"date": "2005-08-09", "close": 0.014359041, "volume": 201469.0}, {"date": "2005-08-10", "close": 0.014359041, "volume": 721132.0}, {"date": "2005-08-11", "close": 0.009572694, "volume": 1905350.0}, {"date": "2005-08-16", "close": 0.009572694, "volume": 833621.0}, {"date": "2005-08-19", "close": 0.009572694, "volume": 69573.0}, {"date": "2005-08-22", "close": 0.014359041, "volume": 477400.0}, {"date": "2005-08-25", "close": 0.009572694, "volume": 45964.0}, {"date": "2005-08-26", "close": 0.014359041, "volume": 66857.0}, {"date": "2005-08-29", "close": 0.009572694, "volume": 2319096.0}, {"date": "2005-08-30", "close": 0.009572694, "volume": 474266.0}, {"date": "2005-08-31", "close": 0.009572694, "volume": 1044638.0}, {"date": "2005-09-01", "close": 0.014359041, "volume": 313391.0}, {"date": "2005-09-02", "close": 0.014359041, "volume": 626574.0}, {"date": "2005-09-05", "close": 0.009572694, "volume": 22982.0}, {"date": "2005-09-06", "close": 0.009572694, "volume": 1337137.0}, {"date": "2005-09-07", "close": 0.009572694, "volume": 126143.0}, {"date": "2005-09-08", "close": 0.014359041, "volume": 1796991.0}, {"date": "2005-09-09", "close": 0.009572694, "volume": 215195.0}, {"date": "2005-09-12", "close": 0.009572694, "volume": 41786.0}, {"date": "2005-09-13", "close": 0.009572694, "volume": 282052.0}, {"date": "2005-09-14", "close": 0.009572694, "volume": 83571.0}, {"date": "2005-09-15", "close": 0.009572694, "volume": 133714.0}, {"date": "2005-09-16", "close": 0.009572694, "volume": 736350.0}, {"date": "2005-09-19", "close": 0.014359041, "volume": 183578.0}, {"date": "2005-09-20", "close": 0.014359041, "volume": 33654.0}, {"date": "2005-09-21", "close": 0.014359041, "volume": 200570.0}, {"date": "2005-09-22", "close": 0.014359041, "volume": 3750616.0}, {"date": "2005-09-23", "close": 0.014359041, "volume": 52232.0}, {"date": "2005-09-26", "close": 0.009572694, "volume": 424037.0}, {"date": "2005-09-27", "close": 0.014359041, "volume": 236785.0}, {"date": "2005-09-28", "close": 0.014359041, "volume": 365623.0}, {"date": "2005-09-29", "close": 0.009572694, "volume": 229820.0}, {"date": "2005-09-30", "close": 0.009572694, "volume": 505605.0}, {"date": "2005-10-03", "close": 0.014359041, "volume": 156696.0}, {"date": "2005-10-04", "close": 0.009572694, "volume": 422034.0}, {"date": "2005-10-06", "close": 0.009572694, "volume": 69642.0}, {"date": "2005-10-07", "close": 0.009572694, "volume": 2191651.0}, {"date": "2005-10-10", "close": 0.014359041, "volume": 6155529.0}, {"date": "2005-10-11", "close": 0.009572694, "volume": 1069709.0}, {"date": "2005-10-12", "close": 0.009572694, "volume": 1220395.0}, {"date": "2005-10-13", "close": 0.009572694, "volume": 167142.0}, {"date": "2005-10-14", "close": 0.014359041, "volume": 104464.0}, {"date": "2005-10-17", "close": 0.009572694, "volume": 219374.0}, {"date": "2005-10-18", "close": 0.009572694, "volume": 94017.0}, {"date": "2005-10-19", "close": 0.009572694, "volume": 148459.0}, {"date": "2005-10-20", "close": 0.009572694, "volume": 4179.0}, {"date": "2005-10-21", "close": 0.014359041, "volume": 52232.0}, {"date": "2005-10-24", "close": 0.009572694, "volume": 109901.0}, {"date": "2005-10-25", "close": 0.009572694, "volume": 1587850.0}, {"date": "2005-10-26", "close": 0.009572694, "volume": 232536.0}, {"date": "2005-10-27", "close": 0.009572694, "volume": 1044638.0}, {"date": "2005-10-28", "close": 0.014359041, "volume": 204749.0}, {"date": "2005-10-31", "close": 0.014359041, "volume": 1114280.0}, {"date": "2005-11-01", "close": 0.009572694, "volume": 1880348.0}, {"date": "2005-11-02", "close": 0.014359041, "volume": 432480.0}, {"date": "2005-11-04", "close": 0.009572694, "volume": 3049298.0}, {"date": "2005-11-07", "close": 0.009572694, "volume": 724979.0}, {"date": "2005-11-08", "close": 0.014359041, "volume": 334284.0}, {"date": "2005-11-09", "close": 0.014359041, "volume": 174037.0}, {"date": "2005-11-10", "close": 0.009572694, "volume": 1002226.0}, {"date": "2005-11-11", "close": 0.009572694, "volume": 484712.0}, {"date": "2005-11-14", "close": 0.009572694, "volume": 626783.0}, {"date": "2005-11-15", "close": 0.009572694, "volume": 1698066.0}, {"date": "2005-11-16", "close": 0.014359041, "volume": 179678.0}, {"date": "2005-11-17", "close": 0.009572694, "volume": 456479.0}, {"date": "2005-11-18", "close": 0.009572694, "volume": 365623.0}, {"date": "2005-11-21", "close": 0.009572694, "volume": 6230848.0}, {"date": "2005-12-07", "close": 0.105299634, "volume": 211587.0}, {"date": "2005-12-08", "close": 0.105299634, "volume": 138937.0}, {"date": "2005-12-09", "close": 0.09572694, "volume": 728948.0}, {"date": "2005-12-12", "close": 0.090940593, "volume": 819854.0}, {"date": "2005-12-13", "close": 0.114872328, "volume": 784579.0}, {"date": "2005-12-14", "close": 0.110085981, "volume": 118880.0}, {"date": "2005-12-15", "close": 0.110085981, "volume": 447498.0}, {"date": "2005-12-16", "close": 0.119658675, "volume": 650026.0}, {"date": "2005-12-19", "close": 0.105299634, "volume": 208928.0}, {"date": "2005-12-20", "close": 0.167522145, "volume": 8444440.0}, {"date": "2005-12-21", "close": 0.162735798, "volume": 8905627.0}, {"date": "2005-12-22", "close": 0.162735798, "volume": 1571953.0}, {"date": "2005-12-23", "close": 0.186667533, "volume": 1590507.0}, {"date": "2005-12-28", "close": 0.181881186, "volume": 726460.0}, {"date": "2005-12-29", "close": 0.210599268, "volume": 4304467.0}, {"date": "2005-12-30", "close": 0.201026574, "volume": 950840.0}, {"date": "2006-01-03", "close": 0.258462738, "volume": 7240499.0}, {"date": "2006-01-04", "close": 0.263249085, "volume": 2949744.0}, {"date": "2006-01-05", "close": 0.248890044, "volume": 1690901.0}, {"date": "2006-01-06", "close": 0.291967167, "volume": 4499948.0}, {"date": "2006-01-09", "close": 0.416412189, "volume": 14770146.0}, {"date": "2006-01-10", "close": 0.392480454, "volume": 24529353.0}, {"date": "2006-01-11", "close": 0.358976025, "volume": 10790035.0}, {"date": "2006-01-12", "close": 0.378121413, "volume": 12278665.0}, {"date": "2006-01-13", "close": 0.392480454, "volume": 3607184.0}, {"date": "2006-01-16", "close": 0.440343924, "volume": 12398702.0}, {"date": "2006-01-17", "close": 0.416412189, "volume": 6244468.0}, {"date": "2006-01-18", "close": 0.416412189, "volume": 3500141.0}, {"date": "2006-01-19", "close": 0.416412189, "volume": 973094.0}, {"date": "2006-01-20", "close": 0.459489312, "volume": 3391047.0}, {"date": "2006-01-23", "close": 0.449916618, "volume": 5017008.0}, {"date": "2006-01-24", "close": 0.454702965, "volume": 5195238.0}, {"date": "2006-01-25", "close": 0.445130271, "volume": 1499086.0}, {"date": "2006-01-27", "close": 0.43077123, "volume": 1183353.0}, {"date": "2006-01-30", "close": 0.406839495, "volume": 2211968.0}, {"date": "2006-01-31", "close": 0.411625842, "volume": 2155346.0}, {"date": "2006-02-01", "close": 0.406839495, "volume": 842313.0}, {"date": "2006-02-02", "close": 0.416412189, "volume": 1100758.0}, {"date": "2006-02-03", "close": 0.421198536, "volume": 612789.0}, {"date": "2006-02-06", "close": 0.425984883, "volume": 4911518.0}, {"date": "2006-02-07", "close": 0.421198536, "volume": 1679159.0}, {"date": "2006-02-08", "close": 0.411625842, "volume": 917954.0}, {"date": "2006-02-09", "close": 0.435557577, "volume": 968964.0}, {"date": "2006-02-10", "close": 0.435557577, "volume": 1190054.0}, {"date": "2006-02-13", "close": 0.43077123, "volume": 951050.0}, {"date": "2006-02-14", "close": 0.459489312, "volume": 3341620.0}, {"date": "2006-02-15", "close": 0.454702965, "volume": 6938661.0}, {"date": "2006-02-16", "close": 0.454702965, "volume": 731110.0}, {"date": "2006-02-17", "close": 0.473848353, "volume": 2011238.0}, {"date": "2006-02-20", "close": 0.440343924, "volume": 7999939.0}, {"date": "2006-02-21", "close": 0.397266801, "volume": 5357720.0}, {"date": "2006-02-22", "close": 0.406839495, "volume": 2621972.0}, {"date": "2006-02-23", "close": 0.402053148, "volume": 361193.0}, {"date": "2006-02-24", "close": 0.416412189, "volume": 2472706.0}, {"date": "2006-02-27", "close": 0.339830637, "volume": 5431683.0}, {"date": "2006-02-28", "close": 0.325471596, "volume": 1357392.0}, {"date": "2006-03-01", "close": 0.325471596, "volume": 869141.0}, {"date": "2006-03-02", "close": 0.306326208, "volume": 685900.0}, {"date": "2006-03-03", "close": 0.354189678, "volume": 2765256.0}, {"date": "2006-03-06", "close": 0.354189678, "volume": 799463.0}, {"date": "2006-03-07", "close": 0.33504429, "volume": 330106.0}, {"date": "2006-03-08", "close": 0.315898902, "volume": 457186.0}, {"date": "2006-03-09", "close": 0.330257943, "volume": 355201.0}, {"date": "2006-03-10", "close": 0.358976025, "volume": 843650.0}, {"date": "2006-03-13", "close": 0.349403331, "volume": 197437.0}, {"date": "2006-03-14", "close": 0.358976025, "volume": 2299815.0}, {"date": "2006-03-15", "close": 0.387694107, "volume": 3115281.0}, {"date": "2006-03-16", "close": 0.363762372, "volume": 713144.0}, {"date": "2006-03-17", "close": 0.368548719, "volume": 740950.0}, {"date": "2006-03-20", "close": 0.378121413, "volume": 971190.0}, {"date": "2006-03-21", "close": 0.378121413, "volume": 609505.0}, {"date": "2006-03-22", "close": 0.373335066, "volume": 231551.0}, {"date": "2006-03-23", "close": 0.373335066, "volume": 930793.0}, {"date": "2006-03-24", "close": 0.373335066, "volume": 252039.0}, {"date": "2006-03-27", "close": 0.368548719, "volume": 436786.0}, {"date": "2006-03-28", "close": 0.354189678, "volume": 1157661.0}, {"date": "2006-03-29", "close": 0.344616984, "volume": 730523.0}, {"date": "2006-03-30", "close": 0.354189678, "volume": 760674.0}, {"date": "2006-03-31", "close": 0.330257943, "volume": 1164915.0}, {"date": "2006-04-03", "close": 0.339830637, "volume": 932248.0}, {"date": "2006-04-04", "close": 0.330257943, "volume": 723108.0}, {"date": "2006-04-05", "close": 0.344616984, "volume": 324047.0}, {"date": "2006-04-06", "close": 0.33504429, "volume": 709765.0}, {"date": "2006-04-07", "close": 0.330257943, "volume": 373150.0}, {"date": "2006-04-10", "close": 0.33504429, "volume": 400687.0}, {"date": "2006-04-11", "close": 0.358976025, "volume": 1863677.0}, {"date": "2006-04-12", "close": 0.354189678, "volume": 440943.0}, {"date": "2006-04-13", "close": 0.339830637, "volume": 262434.0}, {"date": "2006-04-18", "close": 0.344616984, "volume": 276320.0}, {"date": "2006-04-19", "close": 0.33504429, "volume": 650115.0}, {"date": "2006-04-20", "close": 0.344616984, "volume": 187427.0}, {"date": "2006-04-21", "close": 0.344616984, "volume": 192538.0}, {"date": "2006-04-24", "close": 0.344616984, "volume": 398109.0}, {"date": "2006-04-26", "close": 0.354189678, "volume": 199317.0}, {"date": "2006-04-27", "close": 0.344616984, "volume": 171755.0}, {"date": "2006-04-28", "close": 0.339830637, "volume": 204935.0}, {"date": "2006-05-01", "close": 0.344616984, "volume": 232970.0}, {"date": "2006-05-02", "close": 0.330257943, "volume": 1286931.0}, {"date": "2006-05-03", "close": 0.330257943, "volume": 466229.0}, {"date": "2006-05-04", "close": 0.325471596, "volume": 383800.0}, {"date": "2006-05-05", "close": 0.315898902, "volume": 497327.0}, {"date": "2006-05-08", "close": 0.325471596, "volume": 397403.0}, {"date": "2006-05-09", "close": 0.325471596, "volume": 258569.0}, {"date": "2006-05-10", "close": 0.330257943, "volume": 362136.0}, {"date": "2006-05-11", "close": 0.325471596, "volume": 168171.0}, {"date": "2006-05-12", "close": 0.325471596, "volume": 227013.0}, {"date": "2006-05-15", "close": 0.320685249, "volume": 343116.0}, {"date": "2006-05-16", "close": 0.320685249, "volume": 1885462.0}, {"date": "2006-05-17", "close": 0.311112555, "volume": 848670.0}, {"date": "2006-05-18", "close": 0.306326208, "volume": 1049139.0}, {"date": "2006-05-19", "close": 0.301539861, "volume": 726467.0}, {"date": "2006-05-22", "close": 0.277608126, "volume": 1629986.0}, {"date": "2006-05-23", "close": 0.291967167, "volume": 707336.0}, {"date": "2006-05-24", "close": 0.301539861, "volume": 161474.0}, {"date": "2006-05-25", "close": 0.28718082, "volume": 605441.0}, {"date": "2006-05-26", "close": 0.296753514, "volume": 347189.0}, {"date": "2006-05-29", "close": 0.282394473, "volume": 927503.0}, {"date": "2006-05-30", "close": 0.28718082, "volume": 517317.0}, {"date": "2006-05-31", "close": 0.277608126, "volume": 765247.0}, {"date": "2006-06-01", "close": 0.282394473, "volume": 568562.0}, {"date": "2006-06-02", "close": 0.282394473, "volume": 340677.0}, {"date": "2006-06-05", "close": 0.268035432, "volume": 314444.0}, {"date": "2006-06-06", "close": 0.268035432, "volume": 1217083.0}, {"date": "2006-06-07", "close": 0.258462738, "volume": 239013.0}, {"date": "2006-06-08", "close": 0.263249085, "volume": 1697364.0}, {"date": "2006-06-09", "close": 0.272821779, "volume": 997325.0}, {"date": "2006-06-13", "close": 0.263249085, "volume": 604152.0}, {"date": "2006-06-14", "close": 0.258462738, "volume": 724722.0}, {"date": "2006-06-15", "close": 0.253676391, "volume": 295299.0}, {"date": "2006-06-16", "close": 0.248890044, "volume": 324778.0}, {"date": "2006-06-19", "close": 0.229744656, "volume": 628513.0}, {"date": "2006-06-20", "close": 0.224958309, "volume": 425043.0}, {"date": "2006-06-21", "close": 0.224958309, "volume": 196133.0}, {"date": "2006-06-22", "close": 0.205812921, "volume": 555930.0}, {"date": "2006-06-23", "close": 0.28718082, "volume": 2435153.0}, {"date": "2006-06-26", "close": 0.28718082, "volume": 1912463.0}, {"date": "2006-06-27", "close": 0.263249085, "volume": 657934.0}, {"date": "2006-06-28", "close": 0.268035432, "volume": 306507.0}, {"date": "2006-06-29", "close": 0.263249085, "volume": 182158.0}, {"date": "2006-06-30", "close": 0.268035432, "volume": 496338.0}, {"date": "2006-07-03", "close": 0.272821779, "volume": 144325.0}, {"date": "2006-07-04", "close": 0.277608126, "volume": 95236.0}, {"date": "2006-07-05", "close": 0.268035432, "volume": 140086.0}, {"date": "2006-07-06", "close": 0.277608126, "volume": 226060.0}, {"date": "2006-07-07", "close": 0.306326208, "volume": 598490.0}, {"date": "2006-07-10", "close": 0.325471596, "volume": 377532.0}, {"date": "2006-07-11", "close": 0.339830637, "volume": 659114.0}, {"date": "2006-07-12", "close": 0.358976025, "volume": 1172554.0}, {"date": "2006-07-13", "close": 0.344616984, "volume": 607577.0}, {"date": "2006-07-14", "close": 0.315898902, "volume": 444139.0}, {"date": "2006-07-17", "close": 0.306326208, "volume": 1470900.0}, {"date": "2006-07-18", "close": 0.301539861, "volume": 343373.0}, {"date": "2006-07-19", "close": 0.296753514, "volume": 223929.0}, {"date": "2006-07-20", "close": 0.282394473, "volume": 542139.0}, {"date": "2006-07-21", "close": 0.291967167, "volume": 253133.0}, {"date": "2006-07-24", "close": 0.282394473, "volume": 347587.0}, {"date": "2006-07-25", "close": 0.291967167, "volume": 227852.0}, {"date": "2006-07-26", "close": 0.272821779, "volume": 228393.0}, {"date": "2006-07-27", "close": 0.277608126, "volume": 304373.0}, {"date": "2006-07-28", "close": 0.291967167, "volume": 432418.0}, {"date": "2006-07-31", "close": 0.28718082, "volume": 121760.0}, {"date": "2006-08-01", "close": 0.291967167, "volume": 254799.0}, {"date": "2006-08-02", "close": 0.28718082, "volume": 274606.0}, {"date": "2006-08-03", "close": 0.301539861, "volume": 126991.0}, {"date": "2006-08-04", "close": 0.296753514, "volume": 20253.0}, {"date": "2006-08-07", "close": 0.28718082, "volume": 163371.0}, {"date": "2006-08-08", "close": 0.301539861, "volume": 373499.0}, {"date": "2006-08-09", "close": 0.291967167, "volume": 33011.0}, {"date": "2006-08-10", "close": 0.282394473, "volume": 148339.0}, {"date": "2006-08-11", "close": 0.282394473, "volume": 161919.0}, {"date": "2006-08-14", "close": 0.296753514, "volume": 2386550.0}, {"date": "2006-08-15", "close": 0.28718082, "volume": 613405.0}, {"date": "2006-08-16", "close": 0.28718082, "volume": 242658.0}, {"date": "2006-08-17", "close": 0.306326208, "volume": 598561.0}, {"date": "2006-08-18", "close": 0.296753514, "volume": 331031.0}, {"date": "2006-08-21", "close": 0.306326208, "volume": 179034.0}, {"date": "2006-08-22", "close": 0.315898902, "volume": 879512.0}, {"date": "2006-08-23", "close": 0.315898902, "volume": 268609.0}, {"date": "2006-08-24", "close": 0.311112555, "volume": 392220.0}, {"date": "2006-08-25", "close": 0.315898902, "volume": 196872.0}, {"date": "2006-08-28", "close": 0.311112555, "volume": 189509.0}, {"date": "2006-08-29", "close": 0.315898902, "volume": 121370.0}, {"date": "2006-08-30", "close": 0.315898902, "volume": 143028.0}, {"date": "2006-08-31", "close": 0.315898902, "volume": 164635.0}, {"date": "2006-09-01", "close": 0.320685249, "volume": 272651.0}, {"date": "2006-09-04", "close": 0.33504429, "volume": 326084.0}, {"date": "2006-09-05", "close": 0.330257943, "volume": 307677.0}, {"date": "2006-09-06", "close": 0.325471596, "volume": 385889.0}, {"date": "2006-09-07", "close": 0.325471596, "volume": 83571.0}, {"date": "2006-09-08", "close": 0.354189678, "volume": 477525.0}, {"date": "2006-09-11", "close": 0.325471596, "volume": 286950.0}, {"date": "2006-09-12", "close": 0.311112555, "volume": 606069.0}, {"date": "2006-09-13", "close": 0.315898902, "volume": 189706.0}, {"date": "2006-09-14", "close": 0.339830637, "volume": 288341.0}, {"date": "2006-09-15", "close": 0.330257943, "volume": 70594.0}, {"date": "2006-09-18", "close": 0.320685249, "volume": 154972.0}, {"date": "2006-09-19", "close": 0.320685249, "volume": 61634.0}, {"date": "2006-09-20", "close": 0.291967167, "volume": 1171114.0}, {"date": "2006-09-21", "close": 0.291967167, "volume": 449047.0}, {"date": "2006-09-22", "close": 0.28718082, "volume": 107702.0}, {"date": "2006-09-26", "close": 0.311112555, "volume": 533638.0}, {"date": "2006-09-27", "close": 0.33504429, "volume": 644970.0}, {"date": "2006-09-28", "close": 0.320685249, "volume": 398896.0}, {"date": "2006-09-29", "close": 0.325471596, "volume": 62058.0}, {"date": "2006-10-06", "close": 0.325471596, "volume": 282679.0}, {"date": "2006-10-09", "close": 0.301539861, "volume": 282857.0}, {"date": "2006-10-10", "close": 0.296753514, "volume": 258026.0}, {"date": "2006-10-11", "close": 0.301539861, "volume": 167978.0}, {"date": "2006-10-12", "close": 0.296753514, "volume": 243129.0}, {"date": "2006-10-13", "close": 0.306326208, "volume": 77199.0}, {"date": "2006-10-16", "close": 0.306326208, "volume": 118566.0}, {"date": "2006-10-17", "close": 0.311112555, "volume": 664432.0}, {"date": "2006-10-18", "close": 0.311112555, "volume": 106344.0}, {"date": "2006-10-19", "close": 0.306326208, "volume": 313098.0}, {"date": "2006-10-20", "close": 0.306326208, "volume": 140047.0}, {"date": "2006-10-23", "close": 0.282394473, "volume": 1214040.0}, {"date": "2006-10-24", "close": 0.282394473, "volume": 903381.0}, {"date": "2006-10-25", "close": 0.277608126, "volume": 317570.0}, {"date": "2006-10-26", "close": 0.277608126, "volume": 643699.0}, {"date": "2006-10-27", "close": 0.282394473, "volume": 199018.0}, {"date": "2006-10-30", "close": 0.268035432, "volume": 329975.0}, {"date": "2006-10-31", "close": 0.291967167, "volume": 598687.0}, {"date": "2006-11-01", "close": 0.296753514, "volume": 433130.0}, {"date": "2006-11-02", "close": 0.301539861, "volume": 264358.0}, {"date": "2006-11-03", "close": 0.306326208, "volume": 424520.0}, {"date": "2006-11-06", "close": 0.311112555, "volume": 222863.0}, {"date": "2006-11-07", "close": 0.306326208, "volume": 244376.0}, {"date": "2006-11-08", "close": 0.301539861, "volume": 62878.0}, {"date": "2006-11-09", "close": 0.301539861, "volume": 77897.0}, {"date": "2006-11-10", "close": 0.311112555, "volume": 287484.0}, {"date": "2006-11-13", "close": 0.296753514, "volume": 126192.0}, {"date": "2006-11-14", "close": 0.306326208, "volume": 155630.0}, {"date": "2006-11-15", "close": 0.306326208, "volume": 79392.0}, {"date": "2006-11-16", "close": 0.291967167, "volume": 218086.0}, {"date": "2006-11-17", "close": 0.306326208, "volume": 174118.0}, {"date": "2006-11-20", "close": 0.296753514, "volume": 219203.0}, {"date": "2006-11-21", "close": 0.291967167, "volume": 407351.0}, {"date": "2006-11-22", "close": 0.291967167, "volume": 92973.0}, {"date": "2006-11-23", "close": 0.291967167, "volume": 335457.0}, {"date": "2006-11-24", "close": 0.296753514, "volume": 378368.0}, {"date": "2006-11-27", "close": 0.296753514, "volume": 98196.0}, {"date": "2006-11-28", "close": 0.28718082, "volume": 175332.0}, {"date": "2006-11-29", "close": 0.296753514, "volume": 343800.0}, {"date": "2006-11-30", "close": 0.296753514, "volume": 35233.0}, {"date": "2006-12-01", "close": 0.28718082, "volume": 106232.0}, {"date": "2006-12-04", "close": 0.282394473, "volume": 227427.0}, {"date": "2006-12-05", "close": 0.28718082, "volume": 117396.0}, {"date": "2006-12-06", "close": 0.28718082, "volume": 118566.0}, {"date": "2006-12-07", "close": 0.277608126, "volume": 202396.0}, {"date": "2006-12-08", "close": 0.277608126, "volume": 129494.0}, {"date": "2006-12-11", "close": 0.277608126, "volume": 186050.0}, {"date": "2006-12-12", "close": 0.272821779, "volume": 153776.0}, {"date": "2006-12-13", "close": 0.282394473, "volume": 45651.0}, {"date": "2006-12-14", "close": 0.282394473, "volume": 142259.0}, {"date": "2006-12-15", "close": 0.272821779, "volume": 9402.0}, {"date": "2006-12-18", "close": 0.291967167, "volume": 479718.0}, {"date": "2006-12-19", "close": 0.291967167, "volume": 567177.0}, {"date": "2006-12-20", "close": 0.28718082, "volume": 159412.0}, {"date": "2006-12-21", "close": 0.28718082, "volume": 113824.0}, {"date": "2006-12-22", "close": 0.277608126, "volume": 157743.0}, {"date": "2006-12-27", "close": 0.282394473, "volume": 60882.0}, {"date": "2006-12-28", "close": 0.277608126, "volume": 150135.0}, {"date": "2006-12-29", "close": 0.268035432, "volume": 225597.0}, {"date": "2007-01-02", "close": 0.268035432, "volume": 153878.0}, {"date": "2007-01-03", "close": 0.277608126, "volume": 205024.0}, {"date": "2007-01-04", "close": 0.277608126, "volume": 199738.0}, {"date": "2007-01-05", "close": 0.272821779, "volume": 116040.0}, {"date": "2007-01-08", "close": 0.253676391, "volume": 290970.0}, {"date": "2007-01-09", "close": 0.253676391, "volume": 180175.0}, {"date": "2007-01-10", "close": 0.301539861, "volume": 3431551.0}, {"date": "2007-01-11", "close": 0.306326208, "volume": 353506.0}, {"date": "2007-01-12", "close": 0.28718082, "volume": 552386.0}, {"date": "2007-01-15", "close": 0.282394473, "volume": 516470.0}, {"date": "2007-01-16", "close": 0.28718082, "volume": 272573.0}, {"date": "2007-01-17", "close": 0.277608126, "volume": 109043.0}, {"date": "2007-01-18", "close": 0.28718082, "volume": 32388.0}, {"date": "2007-01-19", "close": 0.282394473, "volume": 106549.0}, {"date": "2007-01-22", "close": 0.277608126, "volume": 251967.0}, {"date": "2007-01-23", "close": 0.268035432, "volume": 385106.0}, {"date": "2007-01-24", "close": 0.272821779, "volume": 147020.0}, {"date": "2007-01-25", "close": 0.263249085, "volume": 218601.0}, {"date": "2007-01-29", "close": 0.263249085, "volume": 212441.0}, {"date": "2007-01-30", "close": 0.263249085, "volume": 132460.0}, {"date": "2007-01-31", "close": 0.258462738, "volume": 119912.0}, {"date": "2007-02-01", "close": 0.272821779, "volume": 174141.0}, {"date": "2007-02-02", "close": 0.258462738, "volume": 243651.0}, {"date": "2007-02-05", "close": 0.253676391, "volume": 96550.0}, {"date": "2007-02-06", "close": 0.253676391, "volume": 25021.0}, {"date": "2007-02-07", "close": 0.253676391, "volume": 168829.0}, {"date": "2007-02-08", "close": 0.244103697, "volume": 237393.0}, {"date": "2007-02-09", "close": 0.244103697, "volume": 75172.0}, {"date": "2007-02-12", "close": 0.253676391, "volume": 264293.0}, {"date": "2007-02-13", "close": 0.253676391, "volume": 398216.0}, {"date": "2007-02-14", "close": 0.258462738, "volume": 107349.0}, {"date": "2007-02-15", "close": 0.248890044, "volume": 87959.0}, {"date": "2007-02-16", "close": 0.248890044, "volume": 102343.0}, {"date": "2007-02-19", "close": 0.244103697, "volume": 57715.0}, {"date": "2007-02-20", "close": 0.23931735, "volume": 105260.0}, {"date": "2007-02-21", "close": 0.244103697, "volume": 90884.0}, {"date": "2007-02-22", "close": 0.23931735, "volume": 211021.0}, {"date": "2007-02-23", "close": 0.248890044, "volume": 169231.0}, {"date": "2007-02-26", "close": 0.23931735, "volume": 204958.0}, {"date": "2007-02-27", "close": 0.234531003, "volume": 156278.0}, {"date": "2007-02-28", "close": 0.234531003, "volume": 421791.0}, {"date": "2007-03-01", "close": 0.234531003, "volume": 39210.0}, {"date": "2007-03-02", "close": 0.234531003, "volume": 151577.0}, {"date": "2007-03-05", "close": 0.220171962, "volume": 428079.0}, {"date": "2007-03-06", "close": 0.224958309, "volume": 109272.0}, {"date": "2007-03-07", "close": 0.234531003, "volume": 388365.0}, {"date": "2007-03-08", "close": 0.234531003, "volume": 313439.0}, {"date": "2007-03-09", "close": 0.258462738, "volume": 496250.0}, {"date": "2007-03-12", "close": 0.244103697, "volume": 3447.0}, {"date": "2007-03-13", "close": 0.23931735, "volume": 490207.0}, {"date": "2007-03-14", "close": 0.229744656, "volume": 137365.0}, {"date": "2007-03-15", "close": 0.23931735, "volume": 151881.0}, {"date": "2007-03-16", "close": 0.253676391, "volume": 77365.0}, {"date": "2007-03-19", "close": 0.253676391, "volume": 90884.0}, {"date": "2007-03-20", "close": 0.258462738, "volume": 116194.0}, {"date": "2007-03-21", "close": 0.268035432, "volume": 270807.0}, {"date": "2007-03-22", "close": 0.301539861, "volume": 1873657.0}, {"date": "2007-03-23", "close": 0.291967167, "volume": 337837.0}, {"date": "2007-03-26", "close": 0.28718082, "volume": 247585.0}, {"date": "2007-03-27", "close": 0.282394473, "volume": 51037.0}, {"date": "2007-03-28", "close": 0.253676391, "volume": 167142.0}, {"date": "2007-03-29", "close": 0.272821779, "volume": 284396.0}, {"date": "2007-03-30", "close": 0.282394473, "volume": 85451.0}, {"date": "2007-04-02", "close": 0.268035432, "volume": 84474.0}, {"date": "2007-04-03", "close": 0.268035432, "volume": 81434.0}, {"date": "2007-04-04", "close": 0.272821779, "volume": 191997.0}, {"date": "2007-04-05", "close": 0.272821779, "volume": 54504.0}, {"date": "2007-04-10", "close": 0.339830637, "volume": 3994211.0}, {"date": "2007-04-11", "close": 0.330257943, "volume": 751407.0}, {"date": "2007-04-12", "close": 0.330257943, "volume": 282261.0}, {"date": "2007-04-13", "close": 0.349403331, "volume": 1381261.0}, {"date": "2007-04-16", "close": 0.363762372, "volume": 875507.0}, {"date": "2007-04-17", "close": 0.368548719, "volume": 719722.0}, {"date": "2007-04-18", "close": 0.349403331, "volume": 247893.0}, {"date": "2007-04-19", "close": 0.344616984, "volume": 351070.0}, {"date": "2007-04-20", "close": 0.344616984, "volume": 171558.0}, {"date": "2007-04-23", "close": 0.358976025, "volume": 461920.0}, {"date": "2007-04-24", "close": 0.344616984, "volume": 119089.0}, {"date": "2007-04-26", "close": 0.339830637, "volume": 121793.0}, {"date": "2007-04-27", "close": 0.349403331, "volume": 80985.0}, {"date": "2007-04-30", "close": 0.349403331, "volume": 352236.0}, {"date": "2007-05-01", "close": 0.33504429, "volume": 84341.0}, {"date": "2007-05-02", "close": 0.33504429, "volume": 75633.0}, {"date": "2007-05-03", "close": 0.325471596, "volume": 95157.0}, {"date": "2007-05-04", "close": 0.344616984, "volume": 154704.0}, {"date": "2007-05-07", "close": 0.33504429, "volume": 178931.0}, {"date": "2007-05-08", "close": 0.33504429, "volume": 218829.0}, {"date": "2007-05-09", "close": 0.330257943, "volume": 11491.0}, {"date": "2007-05-10", "close": 0.330257943, "volume": 62887.0}, {"date": "2007-05-11", "close": 0.344616984, "volume": 359286.0}, {"date": "2007-05-14", "close": 0.354189678, "volume": 365500.0}, {"date": "2007-05-15", "close": 0.33504429, "volume": 87624.0}, {"date": "2007-05-16", "close": 0.330257943, "volume": 53276.0}, {"date": "2007-05-17", "close": 0.330257943, "volume": 89839.0}, {"date": "2007-05-18", "close": 0.325471596, "volume": 72685.0}, {"date": "2007-05-21", "close": 0.33504429, "volume": 137053.0}, {"date": "2007-05-22", "close": 0.33504429, "volume": 64749.0}, {"date": "2007-05-23", "close": 0.373335066, "volume": 2257756.0}, {"date": "2007-05-24", "close": 0.373335066, "volume": 1006289.0}, {"date": "2007-05-25", "close": 0.373335066, "volume": 342817.0}, {"date": "2007-05-28", "close": 0.354189678, "volume": 874740.0}, {"date": "2007-05-29", "close": 0.363762372, "volume": 234442.0}, {"date": "2007-05-30", "close": 0.368548719, "volume": 59246.0}, {"date": "2007-05-31", "close": 0.38290776, "volume": 570123.0}, {"date": "2007-06-01", "close": 0.392480454, "volume": 336165.0}, {"date": "2007-06-04", "close": 0.373335066, "volume": 200881.0}, {"date": "2007-06-05", "close": 0.363762372, "volume": 438047.0}, {"date": "2007-06-06", "close": 0.387694107, "volume": 1089274.0}, {"date": "2007-06-07", "close": 0.397266801, "volume": 200397.0}, {"date": "2007-06-08", "close": 0.392480454, "volume": 204561.0}, {"date": "2007-06-12", "close": 0.421198536, "volume": 1030941.0}, {"date": "2007-06-13", "close": 0.416412189, "volume": 358086.0}, {"date": "2007-06-14", "close": 0.402053148, "volume": 466869.0}, {"date": "2007-06-15", "close": 0.378121413, "volume": 486070.0}, {"date": "2007-06-18", "close": 0.38290776, "volume": 232155.0}, {"date": "2007-06-19", "close": 0.397266801, "volume": 89003.0}, {"date": "2007-06-20", "close": 0.421198536, "volume": 665558.0}, {"date": "2007-06-21", "close": 0.411625842, "volume": 111225.0}, {"date": "2007-06-22", "close": 0.43077123, "volume": 635517.0}, {"date": "2007-06-25", "close": 0.435557577, "volume": 287515.0}, {"date": "2007-06-26", "close": 0.454702965, "volume": 1900513.0}, {"date": "2007-06-27", "close": 0.43077123, "volume": 789695.0}, {"date": "2007-06-28", "close": 0.4786347, "volume": 483709.0}, {"date": "2007-06-29", "close": 0.4786347, "volume": 489489.0}, {"date": "2007-07-02", "close": 0.473848353, "volume": 405063.0}, {"date": "2007-07-03", "close": 0.473848353, "volume": 389254.0}, {"date": "2007-07-04", "close": 0.469062006, "volume": 442579.0}, {"date": "2007-07-05", "close": 0.459489312, "volume": 69276.0}, {"date": "2007-07-06", "close": 0.464275659, "volume": 841892.0}, {"date": "2007-07-09", "close": 0.52649817, "volume": 3027026.0}, {"date": "2007-07-10", "close": 0.4786347, "volume": 712329.0}, {"date": "2007-07-11", "close": 0.502566435, "volume": 521690.0}, {"date": "2007-07-12", "close": 0.4786347, "volume": 510836.0}, {"date": "2007-07-13", "close": 0.473848353, "volume": 486105.0}, {"date": "2007-07-16", "close": 0.52649817, "volume": 817160.0}, {"date": "2007-07-17", "close": 0.502566435, "volume": 334370.0}, {"date": "2007-07-18", "close": 0.502566435, "volume": 111729.0}, {"date": "2007-07-19", "close": 0.502566435, "volume": 2194583.0}, {"date": "2007-07-20", "close": 0.502566435, "volume": 425305.0}, {"date": "2007-07-23", "close": 0.502566435, "volume": 166883.0}, {"date": "2007-07-24", "close": 0.502566435, "volume": 194549.0}, {"date": "2007-07-25", "close": 0.502566435, "volume": 348907.0}, {"date": "2007-07-26", "close": 0.4786347, "volume": 204191.0}, {"date": "2007-07-27", "close": 0.469062006, "volume": 1107996.0}, {"date": "2007-07-30", "close": 0.469062006, "volume": 282593.0}, {"date": "2007-07-31", "close": 0.4786347, "volume": 529631.0}, {"date": "2007-08-01", "close": 0.459489312, "volume": 458546.0}, {"date": "2007-08-02", "close": 0.459489312, "volume": 354154.0}, {"date": "2007-08-03", "close": 0.445130271, "volume": 539951.0}, {"date": "2007-08-06", "close": 0.425984883, "volume": 924032.0}, {"date": "2007-08-07", "close": 0.425984883, "volume": 279380.0}, {"date": "2007-08-08", "close": 0.416412189, "volume": 266130.0}, {"date": "2007-08-09", "close": 0.425984883, "volume": 162578.0}, {"date": "2007-08-10", "close": 0.392480454, "volume": 635451.0}, {"date": "2007-08-13", "close": 0.373335066, "volume": 350789.0}, {"date": "2007-08-14", "close": 0.368548719, "volume": 204039.0}, {"date": "2007-08-15", "close": 0.344616984, "volume": 154294.0}, {"date": "2007-08-16", "close": 0.296753514, "volume": 870950.0}, {"date": "2007-08-17", "close": 0.258462738, "volume": 1708932.0}, {"date": "2007-08-20", "close": 0.263249085, "volume": 501069.0}, {"date": "2007-08-21", "close": 0.330257943, "volume": 3645400.0}, {"date": "2007-08-22", "close": 0.311112555, "volume": 685429.0}, {"date": "2007-08-23", "close": 0.315898902, "volume": 381019.0}, {"date": "2007-08-24", "close": 0.306326208, "volume": 92304.0}, {"date": "2007-08-27", "close": 0.296753514, "volume": 317638.0}, {"date": "2007-08-28", "close": 0.282394473, "volume": 220619.0}, {"date": "2007-08-29", "close": 0.263249085, "volume": 790669.0}, {"date": "2007-08-30", "close": 0.291967167, "volume": 733805.0}, {"date": "2007-08-31", "close": 0.330257943, "volume": 924779.0}, {"date": "2007-09-03", "close": 0.368548719, "volume": 1466178.0}, {"date": "2007-09-04", "close": 0.344616984, "volume": 917192.0}, {"date": "2007-09-05", "close": 0.344616984, "volume": 424750.0}, {"date": "2007-09-06", "close": 0.344616984, "volume": 208928.0}, {"date": "2007-09-07", "close": 0.330257943, "volume": 110690.0}, {"date": "2007-09-10", "close": 0.325471596, "volume": 255911.0}, {"date": "2007-09-11", "close": 0.320685249, "volume": 35051.0}, {"date": "2007-09-12", "close": 0.325471596, "volume": 38234.0}, {"date": "2007-09-13", "close": 0.330257943, "volume": 101473.0}, {"date": "2007-09-14", "close": 0.325471596, "volume": 91619.0}, {"date": "2007-09-18", "close": 0.28718082, "volume": 586720.0}, {"date": "2007-09-19", "close": 0.28718082, "volume": 615231.0}, {"date": "2007-09-20", "close": 0.28718082, "volume": 466120.0}, {"date": "2007-09-21", "close": 0.291967167, "volume": 432237.0}, {"date": "2007-09-24", "close": 0.277608126, "volume": 301140.0}, {"date": "2007-09-25", "close": 0.296753514, "volume": 1457546.0}, {"date": "2007-09-26", "close": 0.291967167, "volume": 248900.0}, {"date": "2007-09-27", "close": 0.296753514, "volume": 223701.0}, {"date": "2007-09-28", "close": 0.301539861, "volume": 436018.0}, {"date": "2007-10-01", "close": 0.306326208, "volume": 249940.0}, {"date": "2007-10-02", "close": 0.306326208, "volume": 575928.0}, {"date": "2007-10-03", "close": 0.306326208, "volume": 64006.0}, {"date": "2007-10-04", "close": 0.306326208, "volume": 218476.0}, {"date": "2007-10-05", "close": 0.315898902, "volume": 430809.0}, {"date": "2007-10-08", "close": 0.311112555, "volume": 1110116.0}, {"date": "2007-10-09", "close": 0.306326208, "volume": 97674.0}, {"date": "2007-10-10", "close": 0.315898902, "volume": 300528.0}, {"date": "2007-10-11", "close": 0.306326208, "volume": 466588.0}, {"date": "2007-10-12", "close": 0.301539861, "volume": 848333.0}, {"date": "2007-10-15", "close": 0.306326208, "volume": 637066.0}, {"date": "2007-10-16", "close": 0.315898902, "volume": 447781.0}, {"date": "2007-10-17", "close": 0.306326208, "volume": 175875.0}, {"date": "2007-10-18", "close": 0.306326208, "volume": 257696.0}, {"date": "2007-10-19", "close": 0.306326208, "volume": 125591.0}, {"date": "2007-10-22", "close": 0.301539861, "volume": 73125.0}, {"date": "2007-10-23", "close": 0.421198536, "volume": 4832626.0}, {"date": "2007-10-24", "close": 0.354189678, "volume": 5469335.0}, {"date": "2007-10-25", "close": 0.373335066, "volume": 947105.0}, {"date": "2007-10-26", "close": 0.368548719, "volume": 518872.0}, {"date": "2007-10-29", "close": 0.344616984, "volume": 578757.0}, {"date": "2007-10-30", "close": 0.358976025, "volume": 403230.0}, {"date": "2007-10-31", "close": 0.354189678, "volume": 107004.0}, {"date": "2007-11-01", "close": 0.344616984, "volume": 225412.0}, {"date": "2007-11-02", "close": 0.33504429, "volume": 346360.0}, {"date": "2007-11-05", "close": 0.344616984, "volume": 305490.0}, {"date": "2007-11-06", "close": 0.325471596, "volume": 105091.0}, {"date": "2007-11-07", "close": 0.330257943, "volume": 175290.0}, {"date": "2007-11-08", "close": 0.325471596, "volume": 131570.0}, {"date": "2007-11-09", "close": 0.320685249, "volume": 142739.0}, {"date": "2007-11-12", "close": 0.311112555, "volume": 257009.0}, {"date": "2007-11-13", "close": 0.325471596, "volume": 336165.0}, {"date": "2007-11-14", "close": 0.325471596, "volume": 132042.0}, {"date": "2007-11-15", "close": 0.320685249, "volume": 96107.0}, {"date": "2007-11-16", "close": 0.325471596, "volume": 65247.0}, {"date": "2007-11-19", "close": 0.325471596, "volume": 81672.0}, {"date": "2007-11-20", "close": 0.320685249, "volume": 27578.0}, {"date": "2007-11-21", "close": 0.320685249, "volume": 53068.0}, {"date": "2007-11-22", "close": 0.301539861, "volume": 289365.0}, {"date": "2007-11-23", "close": 0.28718082, "volume": 416811.0}, {"date": "2007-11-26", "close": 0.291967167, "volume": 110732.0}, {"date": "2007-11-27", "close": 0.301539861, "volume": 45964.0}, {"date": "2007-11-28", "close": 0.291967167, "volume": 374906.0}, {"date": "2007-11-29", "close": 0.28718082, "volume": 208287.0}, {"date": "2007-11-30", "close": 0.277608126, "volume": 169858.0}, {"date": "2007-12-03", "close": 0.277608126, "volume": 32909.0}, {"date": "2007-12-04", "close": 0.268035432, "volume": 112467.0}, {"date": "2007-12-05", "close": 0.282394473, "volume": 54948.0}, {"date": "2007-12-06", "close": 0.28718082, "volume": 508760.0}, {"date": "2007-12-07", "close": 0.277608126, "volume": 274593.0}, {"date": "2007-12-10", "close": 0.282394473, "volume": 113239.0}, {"date": "2007-12-11", "close": 0.277608126, "volume": 102276.0}, {"date": "2007-12-12", "close": 0.277608126, "volume": 63348.0}, {"date": "2007-12-13", "close": 0.28718082, "volume": 773362.0}, {"date": "2007-12-14", "close": 0.291967167, "volume": 66245.0}, {"date": "2007-12-17", "close": 0.272821779, "volume": 56410.0}, {"date": "2007-12-18", "close": 0.268035432, "volume": 492484.0}, {"date": "2007-12-19", "close": 0.268035432, "volume": 67726.0}, {"date": "2007-12-20", "close": 0.272821779, "volume": 61809.0}, {"date": "2007-12-21", "close": 0.277608126, "volume": 139006.0}, {"date": "2007-12-24", "close": 0.272821779, "volume": 12536.0}, {"date": "2007-12-27", "close": 0.268035432, "volume": 16714.0}, {"date": "2007-12-28", "close": 0.263249085, "volume": 4179.0}, {"date": "2007-12-31", "close": 0.272821779, "volume": 10864.0}, {"date": "2008-01-02", "close": 0.277608126, "volume": 23340.0}, {"date": "2008-01-03", "close": 0.268035432, "volume": 35309.0}, {"date": "2008-01-04", "close": 0.277608126, "volume": 49415.0}, {"date": "2008-01-07", "close": 0.268035432, "volume": 108642.0}, {"date": "2008-01-08", "close": 0.263249085, "volume": 132032.0}, {"date": "2008-01-09", "close": 0.263249085, "volume": 56937.0}, {"date": "2008-01-10", "close": 0.263249085, "volume": 20057.0}, {"date": "2008-01-11", "close": 0.248890044, "volume": 115453.0}, {"date": "2008-01-14", "close": 0.244103697, "volume": 216520.0}, {"date": "2008-01-15", "close": 0.229744656, "volume": 104977.0}, {"date": "2008-01-16", "close": 0.224958309, "volume": 248499.0}, {"date": "2008-01-17", "close": 0.220171962, "volume": 288320.0}, {"date": "2008-01-18", "close": 0.215385615, "volume": 381910.0}, {"date": "2008-01-21", "close": 0.220171962, "volume": 298060.0}, {"date": "2008-01-22", "close": 0.172308492, "volume": 564550.0}, {"date": "2008-01-23", "close": 0.196240227, "volume": 253502.0}, {"date": "2008-01-24", "close": 0.205812921, "volume": 135176.0}, {"date": "2008-01-25", "close": 0.224958309, "volume": 210709.0}, {"date": "2008-01-29", "close": 0.205812921, "volume": 75214.0}, {"date": "2008-01-30", "close": 0.201026574, "volume": 88794.0}, {"date": "2008-01-31", "close": 0.205812921, "volume": 35518.0}, {"date": "2008-02-01", "close": 0.205812921, "volume": 45128.0}, {"date": "2008-02-04", "close": 0.205812921, "volume": 105995.0}, {"date": "2008-02-05", "close": 0.215385615, "volume": 255571.0}, {"date": "2008-02-06", "close": 0.201026574, "volume": 267933.0}, {"date": "2008-02-07", "close": 0.196240227, "volume": 2612.0}, {"date": "2008-02-08", "close": 0.201026574, "volume": 39592.0}, {"date": "2008-02-11", "close": 0.181881186, "volume": 52389.0}, {"date": "2008-02-12", "close": 0.186667533, "volume": 177129.0}, {"date": "2008-02-13", "close": 0.19145388, "volume": 47447.0}, {"date": "2008-02-14", "close": 0.201026574, "volume": 95286.0}, {"date": "2008-02-15", "close": 0.186667533, "volume": 98666.0}, {"date": "2008-02-18", "close": 0.177094839, "volume": 23661.0}, {"date": "2008-02-19", "close": 0.177094839, "volume": 36719.0}, {"date": "2008-02-20", "close": 0.186667533, "volume": 20684.0}, {"date": "2008-02-21", "close": 0.177094839, "volume": 169816.0}, {"date": "2008-02-22", "close": 0.196240227, "volume": 40648.0}, {"date": "2008-02-25", "close": 0.177094839, "volume": 62604.0}, {"date": "2008-02-26", "close": 0.19145388, "volume": 122431.0}, {"date": "2008-02-27", "close": 0.181881186, "volume": 132669.0}, {"date": "2008-02-28", "close": 0.162735798, "volume": 234835.0}, {"date": "2008-02-29", "close": 0.162735798, "volume": 20623.0}, {"date": "2008-03-03", "close": 0.153163104, "volume": 172407.0}, {"date": "2008-03-04", "close": 0.157949451, "volume": 119905.0}, {"date": "2008-03-05", "close": 0.134017716, "volume": 298864.0}, {"date": "2008-03-06", "close": 0.138804063, "volume": 92973.0}, {"date": "2008-03-07", "close": 0.114872328, "volume": 331402.0}, {"date": "2008-03-10", "close": 0.110085981, "volume": 181976.0}, {"date": "2008-03-11", "close": 0.119658675, "volume": 304596.0}, {"date": "2008-03-12", "close": 0.119658675, "volume": 238073.0}, {"date": "2008-03-13", "close": 0.119658675, "volume": 44711.0}, {"date": "2008-03-14", "close": 0.119658675, "volume": 54635.0}, {"date": "2008-03-17", "close": 0.100513287, "volume": 262913.0}, {"date": "2008-03-18", "close": 0.090940593, "volume": 292020.0}, {"date": "2008-03-19", "close": 0.105299634, "volume": 2942322.0}, {"date": "2008-03-20", "close": 0.105299634, "volume": 382506.0}, {"date": "2008-03-25", "close": 0.110085981, "volume": 586775.0}, {"date": "2008-03-26", "close": 0.110085981, "volume": 704775.0}, {"date": "2008-03-27", "close": 0.105299634, "volume": 412013.0}, {"date": "2008-03-28", "close": 0.09572694, "volume": 643071.0}, {"date": "2008-03-31", "close": 0.090940593, "volume": 545727.0}, {"date": "2008-04-01", "close": 0.090940593, "volume": 28761.0}, {"date": "2008-04-02", "close": 0.071795205, "volume": 14228978.0}, {"date": "2008-04-03", "close": 0.105299634, "volume": 1505407.0}, {"date": "2008-04-04", "close": 0.105299634, "volume": 755379.0}, {"date": "2008-04-07", "close": 0.110085981, "volume": 520358.0}, {"date": "2008-04-08", "close": 0.105299634, "volume": 69283.0}, {"date": "2008-04-09", "close": 0.105299634, "volume": 471759.0}, {"date": "2008-04-10", "close": 0.100513287, "volume": 137161.0}, {"date": "2008-04-11", "close": 0.110085981, "volume": 96107.0}, {"date": "2008-04-14", "close": 0.100513287, "volume": 140034.0}, {"date": "2008-04-15", "close": 0.100513287, "volume": 217705.0}, {"date": "2008-04-16", "close": 0.105299634, "volume": 134457.0}, {"date": "2008-04-17", "close": 0.119658675, "volume": 149454.0}, {"date": "2008-04-18", "close": 0.119658675, "volume": 112821.0}, {"date": "2008-04-21", "close": 0.119658675, "volume": 39662.0}, {"date": "2008-04-22", "close": 0.119658675, "volume": 27298.0}, {"date": "2008-04-23", "close": 0.129231369, "volume": 187255.0}, {"date": "2008-04-24", "close": 0.134017716, "volume": 193268.0}, {"date": "2008-04-28", "close": 0.119658675, "volume": 530567.0}, {"date": "2008-04-29", "close": 0.114872328, "volume": 292081.0}, {"date": "2008-04-30", "close": 0.114872328, "volume": 537989.0}, {"date": "2008-05-01", "close": 0.114872328, "volume": 1385991.0}, {"date": "2008-05-02", "close": 0.119658675, "volume": 237133.0}, {"date": "2008-05-05", "close": 0.129231369, "volume": 286231.0}, {"date": "2008-05-06", "close": 0.119658675, "volume": 146249.0}, {"date": "2008-05-07", "close": 0.119658675, "volume": 140887.0}, {"date": "2008-05-08", "close": 0.110085981, "volume": 184379.0}, {"date": "2008-05-09", "close": 0.110085981, "volume": 219374.0}, {"date": "2008-05-12", "close": 0.100513287, "volume": 1125640.0}, {"date": "2008-05-13", "close": 0.105299634, "volume": 300265.0}, {"date": "2008-05-14", "close": 0.100513287, "volume": 817853.0}, {"date": "2008-05-15", "close": 0.110085981, "volume": 621142.0}, {"date": "2008-05-16", "close": 0.105299634, "volume": 189079.0}, {"date": "2008-05-19", "close": 0.105299634, "volume": 150114.0}, {"date": "2008-05-20", "close": 0.105299634, "volume": 118357.0}, {"date": "2008-05-21", "close": 0.100513287, "volume": 440566.0}, {"date": "2008-05-22", "close": 0.114872328, "volume": 79392.0}, {"date": "2008-05-23", "close": 0.105299634, "volume": 522423.0}, {"date": "2008-05-26", "close": 0.100513287, "volume": 258125.0}, {"date": "2008-05-27", "close": 0.09572694, "volume": 717666.0}, {"date": "2008-05-28", "close": 0.09572694, "volume": 13580.0}, {"date": "2008-05-29", "close": 0.105299634, "volume": 134112.0}, {"date": "2008-05-30", "close": 0.09572694, "volume": 377335.0}, {"date": "2008-06-02", "close": 0.090940593, "volume": 62593.0}, {"date": "2008-06-03", "close": 0.09572694, "volume": 89422.0}, {"date": "2008-06-04", "close": 0.086154246, "volume": 250713.0}, {"date": "2008-06-05", "close": 0.090940593, "volume": 122846.0}, {"date": "2008-06-06", "close": 0.090940593, "volume": 97507.0}, {"date": "2008-06-10", "close": 0.086154246, "volume": 150900.0}, {"date": "2008-06-11", "close": 0.086154246, "volume": 59544.0}, {"date": "2008-06-12", "close": 0.076581552, "volume": 227348.0}, {"date": "2008-06-13", "close": 0.081367899, "volume": 323211.0}, {"date": "2008-06-16", "close": 0.081367899, "volume": 272530.0}, {"date": "2008-06-17", "close": 0.086154246, "volume": 906220.0}, {"date": "2008-06-18", "close": 0.090940593, "volume": 208928.0}, {"date": "2008-06-20", "close": 0.090940593, "volume": 106344.0}, {"date": "2008-06-23", "close": 0.081367899, "volume": 480455.0}, {"date": "2008-06-24", "close": 0.086154246, "volume": 396175.0}, {"date": "2008-06-25", "close": 0.081367899, "volume": 1230232.0}, {"date": "2008-06-26", "close": 0.086154246, "volume": 576619.0}, {"date": "2008-06-27", "close": 0.090940593, "volume": 353506.0}, {"date": "2008-06-30", "close": 0.081367899, "volume": 564731.0}, {"date": "2008-07-01", "close": 0.081367899, "volume": 142468.0}, {"date": "2008-07-03", "close": 0.081367899, "volume": 23191.0}, {"date": "2008-07-04", "close": 0.081367899, "volume": 47009.0}, {"date": "2008-07-07", "close": 0.076581552, "volume": 553658.0}, {"date": "2008-07-08", "close": 0.071795205, "volume": 208928.0}, {"date": "2008-07-09", "close": 0.071795205, "volume": 337899.0}, {"date": "2008-07-10", "close": 0.071795205, "volume": 81475.0}, {"date": "2008-07-11", "close": 0.076581552, "volume": 85667.0}, {"date": "2008-07-14", "close": 0.071795205, "volume": 34048.0}, {"date": "2008-07-15", "close": 0.076581552, "volume": 268397.0}, {"date": "2008-07-16", "close": 0.071795205, "volume": 195638.0}, {"date": "2008-07-18", "close": 0.071795205, "volume": 154241.0}, {"date": "2008-07-21", "close": 0.071795205, "volume": 32384.0}, {"date": "2008-07-23", "close": 0.081367899, "volume": 20893.0}, {"date": "2008-07-24", "close": 0.076581552, "volume": 5223.0}, {"date": "2008-07-29", "close": 0.062222511, "volume": 975049.0}, {"date": "2008-07-30", "close": 0.067008858, "volume": 184274.0}, {"date": "2008-07-31", "close": 0.067008858, "volume": 125357.0}, {"date": "2008-08-01", "close": 0.057436164, "volume": 39174.0}, {"date": "2008-08-04", "close": 0.052649817, "volume": 522319.0}, {"date": "2008-08-05", "close": 0.057436164, "volume": 154387.0}, {"date": "2008-08-06", "close": 0.057436164, "volume": 10446.0}, {"date": "2008-08-07", "close": 0.057436164, "volume": 17942.0}, {"date": "2008-08-08", "close": 0.057436164, "volume": 26116.0}, {"date": "2008-08-12", "close": 0.057436164, "volume": 18177.0}, {"date": "2008-08-13", "close": 0.052649817, "volume": 52232.0}, {"date": "2008-08-14", "close": 0.052649817, "volume": 25332.0}, {"date": "2008-08-15", "close": 0.057436164, "volume": 426656.0}, {"date": "2008-08-18", "close": 0.062222511, "volume": 459339.0}, {"date": "2008-08-19", "close": 0.062222511, "volume": 18020.0}, {"date": "2008-08-21", "close": 0.067008858, "volume": 41786.0}, {"date": "2008-08-25", "close": 0.062222511, "volume": 78348.0}, {"date": "2008-08-26", "close": 0.071795205, "volume": 35518.0}, {"date": "2008-08-27", "close": 0.067008858, "volume": 20893.0}, {"date": "2008-08-28", "close": 0.062222511, "volume": 62678.0}, {"date": "2008-08-29", "close": 0.067008858, "volume": 181767.0}, {"date": "2008-09-02", "close": 0.067008858, "volume": 20206.0}, {"date": "2008-09-03", "close": 0.062222511, "volume": 2612.0}, {"date": "2008-09-04", "close": 0.076581552, "volume": 179827.0}, {"date": "2008-09-05", "close": 0.076581552, "volume": 16714.0}, {"date": "2008-09-09", "close": 0.067008858, "volume": 5223.0}, {"date": "2008-09-12", "close": 0.062222511, "volume": 41786.0}, {"date": "2008-09-15", "close": 0.067008858, "volume": 83571.0}, {"date": "2008-09-16", "close": 0.067008858, "volume": 148861.0}, {"date": "2008-09-17", "close": 0.067008858, "volume": 270117.0}, {"date": "2008-09-18", "close": 0.067008858, "volume": 323495.0}, {"date": "2008-09-19", "close": 0.067008858, "volume": 17908.0}, {"date": "2008-09-23", "close": 0.062222511, "volume": 7399.0}, {"date": "2008-09-24", "close": 0.062222511, "volume": 76259.0}, {"date": "2008-09-25", "close": 0.071795205, "volume": 170010.0}, {"date": "2008-09-26", "close": 0.071795205, "volume": 119387.0}, {"date": "2008-09-29", "close": 0.067008858, "volume": 135803.0}, {"date": "2008-09-30", "close": 0.062222511, "volume": 543212.0}, {"date": "2008-10-01", "close": 0.067008858, "volume": 73125.0}, {"date": "2008-10-02", "close": 0.071795205, "volume": 96498.0}, {"date": "2008-10-03", "close": 0.071795205, "volume": 522319.0}, {"date": "2008-10-07", "close": 0.062222511, "volume": 185528.0}, {"date": "2008-10-09", "close": 0.057436164, "volume": 146249.0}, {"date": "2008-10-10", "close": 0.04786347, "volume": 814741.0}, {"date": "2008-10-13", "close": 0.04786347, "volume": 135803.0}, {"date": "2008-10-14", "close": 0.04786347, "volume": 672083.0}, {"date": "2008-10-15", "close": 0.057436164, "volume": 218747.0}, {"date": "2008-10-16", "close": 0.057436164, "volume": 75214.0}, {"date": "2008-10-17", "close": 0.057436164, "volume": 53277.0}, {"date": "2008-10-20", "close": 0.052649817, "volume": 50492.0}, {"date": "2008-10-21", "close": 0.057436164, "volume": 463470.0}, {"date": "2008-10-22", "close": 0.057436164, "volume": 174872.0}, {"date": "2008-10-23", "close": 0.052649817, "volume": 524302.0}, {"date": "2008-10-24", "close": 0.04786347, "volume": 440837.0}, {"date": "2008-10-27", "close": 0.043077123, "volume": 296382.0}, {"date": "2008-10-28", "close": 0.04786347, "volume": 139858.0}, {"date": "2008-10-29", "close": 0.052649817, "volume": 154960.0}, {"date": "2008-10-30", "close": 0.04786347, "volume": 67379.0}, {"date": "2008-10-31", "close": 0.052649817, "volume": 17411.0}, {"date": "2008-11-03", "close": 0.052649817, "volume": 62678.0}, {"date": "2008-11-05", "close": 0.052649817, "volume": 524635.0}, {"date": "2008-11-06", "close": 0.057436164, "volume": 269743.0}, {"date": "2008-11-07", "close": 0.043077123, "volume": 141026.0}, {"date": "2008-11-10", "close": 0.052649817, "volume": 10446.0}, {"date": "2008-11-11", "close": 0.04786347, "volume": 20893.0}, {"date": "2008-11-12", "close": 0.04786347, "volume": 14625.0}, {"date": "2008-11-14", "close": 0.043077123, "volume": 334284.0}, {"date": "2008-11-17", "close": 0.052649817, "volume": 161397.0}, {"date": "2008-11-18", "close": 0.04786347, "volume": 20893.0}, {"date": "2008-11-19", "close": 0.043077123, "volume": 229820.0}, {"date": "2008-11-20", "close": 0.038290776, "volume": 41786.0}, {"date": "2008-11-21", "close": 0.038290776, "volume": 45546.0}, {"date": "2008-11-24", "close": 0.038290776, "volume": 104464.0}, {"date": "2008-11-26", "close": 0.038290776, "volume": 541654.0}, {"date": "2008-11-27", "close": 0.038290776, "volume": 26116.0}, {"date": "2008-12-12", "close": 0.04786345, "volume": 239848.0}, {"date": "2008-12-15", "close": 0.052649795, "volume": 83571.0}, {"date": "2008-12-16", "close": 0.052649795, "volume": 271607.0}, {"date": "2008-12-17", "close": 0.05743614, "volume": 401767.0}, {"date": "2008-12-18", "close": 0.05743614, "volume": 79184.0}, {"date": "2008-12-19", "close": 0.05743614, "volume": 78682.0}, {"date": "2008-12-23", "close": 0.052649795, "volume": 112560.0}, {"date": "2008-12-29", "close": 0.049777988, "volume": 68142.0}, {"date": "2008-12-30", "close": 0.052649795, "volume": 202943.0}, {"date": "2008-12-31", "close": 0.05743614, "volume": 14634.0}, {"date": "2009-01-02", "close": 0.056478871, "volume": 21673.0}, {"date": "2009-01-05", "close": 0.04786345, "volume": 276829.0}, {"date": "2009-01-06", "close": 0.044034374, "volume": 3176.0}, {"date": "2009-01-07", "close": 0.048820719, "volume": 62678.0}, {"date": "2009-01-08", "close": 0.056478871, "volume": 38916.0}, {"date": "2009-01-09", "close": 0.055521602, "volume": 52232.0}, {"date": "2009-01-12", "close": 0.065094292, "volume": 9402.0}, {"date": "2009-01-13", "close": 0.058393409, "volume": 97038.0}, {"date": "2009-01-14", "close": 0.065094292, "volume": 26116.0}, {"date": "2009-01-15", "close": 0.068923368, "volume": 309004.0}, {"date": "2009-01-16", "close": 0.06700883, "volume": 1045.0}, {"date": "2009-01-19", "close": 0.06700883, "volume": 72172.0}, {"date": "2009-01-21", "close": 0.059350678, "volume": 2047399.0}, {"date": "2009-01-22", "close": 0.05743614, "volume": 3970.0}, {"date": "2009-01-23", "close": 0.055521602, "volume": 451535.0}, {"date": "2009-01-28", "close": 0.05743614, "volume": 120538.0}, {"date": "2009-01-29", "close": 0.062222485, "volume": 41786.0}, {"date": "2009-01-30", "close": 0.067966099, "volume": 75632.0}, {"date": "2009-02-02", "close": 0.067966099, "volume": 72498.0}, {"date": "2009-02-03", "close": 0.067966099, "volume": 38143.0}, {"date": "2009-02-04", "close": 0.058393409, "volume": 35518.0}, {"date": "2009-02-05", "close": 0.058393409, "volume": 20893.0}, {"date": "2009-02-06", "close": 0.058393409, "volume": 26910.0}, {"date": "2009-02-09", "close": 0.056478871, "volume": 203157.0}, {"date": "2009-02-10", "close": 0.05743614, "volume": 381293.0}, {"date": "2009-02-11", "close": 0.05743614, "volume": 94017.0}, {"date": "2009-02-12", "close": 0.056478871, "volume": 26116.0}, {"date": "2009-02-13", "close": 0.05743614, "volume": 235044.0}, {"date": "2009-02-16", "close": 0.055521602, "volume": 221672.0}, {"date": "2009-02-18", "close": 0.051692526, "volume": 361232.0}, {"date": "2009-02-19", "close": 0.054564333, "volume": 43144.0}, {"date": "2009-02-20", "close": 0.054564333, "volume": 360400.0}, {"date": "2009-02-23", "close": 0.055521602, "volume": 40480.0}, {"date": "2009-02-24", "close": 0.05743614, "volume": 87018.0}, {"date": "2009-02-25", "close": 0.05743614, "volume": 76885.0}, {"date": "2009-02-26", "close": 0.05743614, "volume": 23087.0}, {"date": "2009-02-27", "close": 0.05743614, "volume": 198467.0}, {"date": "2009-03-02", "close": 0.054564333, "volume": 7114.0}, {"date": "2009-03-03", "close": 0.052649795, "volume": 54872.0}, {"date": "2009-03-04", "close": 0.053607064, "volume": 20893.0}, {"date": "2009-03-05", "close": 0.054564333, "volume": 52086.0}, {"date": "2009-03-06", "close": 0.056478871, "volume": 35668.0}, {"date": "2009-03-10", "close": 0.053607064, "volume": 48764.0}, {"date": "2009-03-12", "close": 0.052649795, "volume": 188035.0}, {"date": "2009-03-13", "close": 0.049777988, "volume": 308168.0}, {"date": "2009-03-17", "close": 0.052649795, "volume": 10446.0}, {"date": "2009-03-19", "close": 0.058393409, "volume": 287647.0}, {"date": "2009-03-24", "close": 0.059350678, "volume": 52232.0}, {"date": "2009-03-25", "close": 0.055521602, "volume": 20893.0}, {"date": "2009-03-27", "close": 0.053607064, "volume": 42830.0}, {"date": "2009-03-30", "close": 0.055521602, "volume": 152517.0}, {"date": "2009-04-01", "close": 0.053607064, "volume": 41786.0}, {"date": "2009-04-02", "close": 0.053607064, "volume": 24236.0}, {"date": "2009-04-03", "close": 0.05743614, "volume": 104464.0}, {"date": "2009-04-06", "close": 0.058393409, "volume": 302926.0}, {"date": "2009-04-07", "close": 0.053607064, "volume": 19848.0}, {"date": "2009-04-08", "close": 0.052649795, "volume": 60589.0}, {"date": "2009-04-09", "close": 0.051692526, "volume": 20579.0}, {"date": "2009-04-14", "close": 0.053607064, "volume": 93571.0}, {"date": "2009-04-15", "close": 0.059350678, "volume": 218775.0}, {"date": "2009-04-16", "close": 0.062222485, "volume": 731247.0}, {"date": "2009-04-21", "close": 0.055521602, "volume": 62678.0}, {"date": "2009-04-22", "close": 0.059350678, "volume": 287276.0}, {"date": "2009-04-23", "close": 0.055521602, "volume": 69364.0}, {"date": "2009-04-27", "close": 0.055521602, "volume": 60589.0}, {"date": "2009-04-28", "close": 0.052649795, "volume": 20893.0}, {"date": "2009-04-30", "close": 0.05743614, "volume": 525383.0}, {"date": "2009-05-01", "close": 0.05743614, "volume": 125357.0}, {"date": "2009-05-04", "close": 0.062222485, "volume": 15670.0}, {"date": "2009-05-05", "close": 0.062222485, "volume": 68633.0}, {"date": "2009-05-07", "close": 0.055521602, "volume": 56552.0}, {"date": "2009-05-08", "close": 0.05743614, "volume": 3141.0}, {"date": "2009-05-11", "close": 0.05743614, "volume": 10446.0}, {"date": "2009-05-12", "close": 0.062222485, "volume": 20819.0}, {"date": "2009-05-13", "close": 0.062222485, "volume": 557993.0}, {"date": "2009-05-15", "close": 0.060307947, "volume": 82526.0}, {"date": "2009-05-18", "close": 0.060307947, "volume": 106553.0}, {"date": "2009-05-19", "close": 0.059350678, "volume": 8430.0}, {"date": "2009-05-20", "close": 0.05743614, "volume": 73125.0}, {"date": "2009-05-21", "close": 0.055521602, "volume": 73125.0}, {"date": "2009-05-22", "close": 0.05743614, "volume": 47621.0}, {"date": "2009-05-25", "close": 0.055521602, "volume": 2429.0}, {"date": "2009-05-26", "close": 0.055521602, "volume": 3134.0}, {"date": "2009-05-27", "close": 0.054564333, "volume": 11279.0}, {"date": "2009-05-28", "close": 0.056478871, "volume": 35831.0}, {"date": "2009-05-29", "close": 0.068923368, "volume": 752192.0}, {"date": "2009-06-01", "close": 0.065094292, "volume": 118253.0}, {"date": "2009-06-02", "close": 0.062222485, "volume": 600667.0}, {"date": "2009-06-03", "close": 0.06700883, "volume": 233477.0}, {"date": "2009-06-04", "close": 0.069880637, "volume": 438841.0}, {"date": "2009-06-05", "close": 0.071795175, "volume": 577453.0}, {"date": "2009-06-11", "close": 0.06700883, "volume": 39696.0}, {"date": "2009-06-12", "close": 0.06700883, "volume": 12536.0}, {"date": "2009-06-15", "close": 0.075624251, "volume": 57921.0}, {"date": "2009-06-17", "close": 0.06700883, "volume": 195239.0}, {"date": "2009-06-18", "close": 0.065094292, "volume": 135803.0}, {"date": "2009-06-19", "close": 0.066051561, "volume": 8357.0}, {"date": "2009-06-22", "close": 0.063179754, "volume": 81064.0}, {"date": "2009-06-23", "close": 0.058393409, "volume": 63410.0}, {"date": "2009-06-24", "close": 0.058393409, "volume": 10655.0}, {"date": "2009-06-25", "close": 0.05743614, "volume": 463297.0}, {"date": "2009-06-26", "close": 0.062222485, "volume": 69643.0}, {"date": "2009-06-29", "close": 0.059350678, "volume": 76050.0}, {"date": "2009-06-30", "close": 0.060307947, "volume": 278918.0}, {"date": "2009-07-01", "close": 0.06700883, "volume": 364579.0}, {"date": "2009-07-02", "close": 0.066051561, "volume": 116652.0}, {"date": "2009-07-03", "close": 0.066051561, "volume": 146249.0}, {"date": "2009-07-07", "close": 0.062222485, "volume": 24862.0}, {"date": "2009-07-08", "close": 0.062222485, "volume": 20669.0}, {"date": "2009-07-10", "close": 0.068923368, "volume": 98470.0}, {"date": "2009-07-13", "close": 0.068923368, "volume": 41786.0}, {"date": "2009-07-14", "close": 0.068923368, "volume": 28764.0}, {"date": "2009-07-15", "close": 0.06700883, "volume": 146020.0}, {"date": "2009-07-16", "close": 0.065094292, "volume": 94874.0}, {"date": "2009-07-20", "close": 0.081367865, "volume": 1176075.0}, {"date": "2009-07-21", "close": 0.08615421, "volume": 757356.0}, {"date": "2009-07-22", "close": 0.083282403, "volume": 186990.0}, {"date": "2009-07-23", "close": 0.090940555, "volume": 502658.0}, {"date": "2009-07-24", "close": 0.090940555, "volume": 153514.0}, {"date": "2009-07-27", "close": 0.0957269, "volume": 195750.0}, {"date": "2009-07-28", "close": 0.0957269, "volume": 2022333.0}, {"date": "2009-07-29", "close": 0.10529959, "volume": 1386247.0}, {"date": "2009-07-30", "close": 0.100513245, "volume": 1398405.0}, {"date": "2009-07-31", "close": 0.0957269, "volume": 405098.0}, {"date": "2009-08-03", "close": 0.090940555, "volume": 1028969.0}, {"date": "2009-08-04", "close": 0.084239672, "volume": 426826.0}, {"date": "2009-08-05", "close": 0.083282403, "volume": 241311.0}, {"date": "2009-08-06", "close": 0.082325134, "volume": 78348.0}, {"date": "2009-08-07", "close": 0.07658152, "volume": 1221644.0}, {"date": "2009-08-10", "close": 0.083282403, "volume": 365623.0}, {"date": "2009-08-11", "close": 0.081367865, "volume": 85169.0}, {"date": "2009-08-12", "close": 0.081367865, "volume": 224020.0}, {"date": "2009-08-13", "close": 0.078496058, "volume": 316787.0}, {"date": "2009-08-14", "close": 0.08615421, "volume": 348913.0}, {"date": "2009-08-17", "close": 0.090940555, "volume": 683189.0}, {"date": "2009-08-18", "close": 0.083282403, "volume": 17132.0}, {"date": "2009-08-20", "close": 0.08615421, "volume": 15670.0}, {"date": "2009-08-21", "close": 0.081367865, "volume": 740231.0}, {"date": "2009-08-24", "close": 0.081367865, "volume": 189851.0}, {"date": "2009-08-25", "close": 0.077538789, "volume": 1584083.0}, {"date": "2009-08-26", "close": 0.080410596, "volume": 145388.0}, {"date": "2009-08-27", "close": 0.080410596, "volume": 65106.0}, {"date": "2009-08-28", "close": 0.072752444, "volume": 328525.0}, {"date": "2009-08-31", "close": 0.077538789, "volume": 43875.0}, {"date": "2009-09-01", "close": 0.072752444, "volume": 118750.0}, {"date": "2009-09-02", "close": 0.072752444, "volume": 252907.0}, {"date": "2009-09-03", "close": 0.079453327, "volume": 261106.0}, {"date": "2009-09-04", "close": 0.07658152, "volume": 462672.0}, {"date": "2009-09-07", "close": 0.07658152, "volume": 256041.0}, {"date": "2009-09-08", "close": 0.075624251, "volume": 294822.0}, {"date": "2009-09-09", "close": 0.073709713, "volume": 271606.0}, {"date": "2009-09-10", "close": 0.069880637, "volume": 608413.0}, {"date": "2009-09-11", "close": 0.067966099, "volume": 1075300.0}, {"date": "2009-09-14", "close": 0.068923368, "volume": 248624.0}, {"date": "2009-09-15", "close": 0.068923368, "volume": 122516.0}, {"date": "2009-09-16", "close": 0.068923368, "volume": 963066.0}, {"date": "2009-09-17", "close": 0.06700883, "volume": 969933.0}, {"date": "2009-09-18", "close": 0.070837906, "volume": 1211781.0}, {"date": "2009-09-21", "close": 0.068923368, "volume": 856604.0}, {"date": "2009-09-22", "close": 0.066051561, "volume": 101957.0}, {"date": "2009-09-23", "close": 0.066051561, "volume": 279336.0}, {"date": "2009-09-24", "close": 0.065094292, "volume": 208928.0}, {"date": "2009-09-25", "close": 0.063179754, "volume": 355406.0}, {"date": "2009-09-28", "close": 0.062222485, "volume": 26116.0}, {"date": "2009-09-29", "close": 0.060307947, "volume": 294125.0}, {"date": "2009-09-30", "close": 0.065094292, "volume": 276235.0}, {"date": "2009-10-01", "close": 0.061265216, "volume": 178111.0}, {"date": "2009-10-02", "close": 0.05743614, "volume": 1758541.0}, {"date": "2009-10-05", "close": 0.052649795, "volume": 115166.0}, {"date": "2009-10-06", "close": 0.050735257, "volume": 146249.0}, {"date": "2009-10-07", "close": 0.055521602, "volume": 151473.0}, {"date": "2009-10-08", "close": 0.055521602, "volume": 151473.0}, {"date": "2009-10-09", "close": 0.05743614, "volume": 129922.0}, {"date": "2009-10-12", "close": 0.056478871, "volume": 673792.0}, {"date": "2009-10-13", "close": 0.055521602, "volume": 162964.0}, {"date": "2009-10-14", "close": 0.052649795, "volume": 650810.0}, {"date": "2009-10-15", "close": 0.056478871, "volume": 49098.0}, {"date": "2009-10-16", "close": 0.05743614, "volume": 707354.0}, {"date": "2009-10-19", "close": 0.05743614, "volume": 398849.0}, {"date": "2009-10-20", "close": 0.033504415, "volume": 13097758.0}, {"date": "2009-10-21", "close": 0.032547146, "volume": 4798245.0}, {"date": "2009-10-22", "close": 0.029675339, "volume": 751500.0}, {"date": "2009-10-23", "close": 0.031589877, "volume": 1781691.0}, {"date": "2009-10-26", "close": 0.030632608, "volume": 273486.0}, {"date": "2009-10-27", "close": 0.030632608, "volume": 323838.0}, {"date": "2009-10-28", "close": 0.032547146, "volume": 165053.0}, {"date": "2009-10-29", "close": 0.029675339, "volume": 579296.0}, {"date": "2009-10-30", "close": 0.034461684, "volume": 293543.0}, {"date": "2009-11-02", "close": 0.031589877, "volume": 270997.0}, {"date": "2009-11-03", "close": 0.031589877, "volume": 483963.0}, {"date": "2009-11-04", "close": 0.030632608, "volume": 140277.0}, {"date": "2009-11-05", "close": 0.029675339, "volume": 193885.0}, {"date": "2009-11-06", "close": 0.033504415, "volume": 245194.0}, {"date": "2009-11-09", "close": 0.034461684, "volume": 226343.0}, {"date": "2009-11-10", "close": 0.033504415, "volume": 208928.0}, {"date": "2009-11-11", "close": 0.032547146, "volume": 416213.0}, {"date": "2009-11-12", "close": 0.031589877, "volume": 396963.0}, {"date": "2009-11-13", "close": 0.032547146, "volume": 731247.0}, {"date": "2009-11-16", "close": 0.031589877, "volume": 401539.0}, {"date": "2009-11-17", "close": 0.031589877, "volume": 40340.0}, {"date": "2009-11-18", "close": 0.033504415, "volume": 28728.0}, {"date": "2009-11-19", "close": 0.035418953, "volume": 904640.0}, {"date": "2009-11-20", "close": 0.034461684, "volume": 547481.0}, {"date": "2009-11-23", "close": 0.036376222, "volume": 157541.0}, {"date": "2009-11-24", "close": 0.036376222, "volume": 208928.0}, {"date": "2009-11-25", "close": 0.032547146, "volume": 334284.0}, {"date": "2009-11-26", "close": 0.032547146, "volume": 52232.0}, {"date": "2009-11-27", "close": 0.031589877, "volume": 261621.0}, {"date": "2009-11-30", "close": 0.032547146, "volume": 496203.0}, {"date": "2009-12-01", "close": 0.030632608, "volume": 543212.0}, {"date": "2009-12-02", "close": 0.035418953, "volume": 640056.0}, {"date": "2009-12-03", "close": 0.033504415, "volume": 1012777.0}, {"date": "2009-12-07", "close": 0.035418953, "volume": 59693.0}, {"date": "2009-12-08", "close": 0.031589877, "volume": 57873.0}, {"date": "2009-12-10", "close": 0.032547146, "volume": 219374.0}, {"date": "2009-12-14", "close": 0.032547146, "volume": 1000.0}, {"date": "2009-12-15", "close": 0.037333491, "volume": 613053.0}, {"date": "2009-12-16", "close": 0.03829076, "volume": 883542.0}, {"date": "2009-12-17", "close": 0.044991643, "volume": 614479.0}, {"date": "2009-12-21", "close": 0.034461684, "volume": 846464.0}, {"date": "2009-12-22", "close": 0.033504415, "volume": 188035.0}, {"date": "2009-12-23", "close": 0.033504415, "volume": 135803.0}, {"date": "2009-12-24", "close": 0.034461684, "volume": 668569.0}, {"date": "2009-12-29", "close": 0.032547146, "volume": 328016.0}, {"date": "2009-12-30", "close": 0.032547146, "volume": 836487.0}, {"date": "2009-12-31", "close": 0.030632608, "volume": 47792.0}, {"date": "2010-01-04", "close": 0.033504415, "volume": 804124.0}, {"date": "2010-01-05", "close": 0.034461684, "volume": 370467.0}, {"date": "2010-01-06", "close": 0.034461684, "volume": 104464.0}, {"date": "2010-01-07", "close": 0.035418953, "volume": 208835.0}, {"date": "2010-01-08", "close": 0.035418953, "volume": 605890.0}, {"date": "2010-01-11", "close": 0.037333491, "volume": 561350.0}, {"date": "2010-01-12", "close": 0.0358416, "volume": 883023.0}, {"date": "2010-01-13", "close": 0.034846, "volume": 100442.0}, {"date": "2010-01-14", "close": 0.0358416, "volume": 141178.0}, {"date": "2010-01-15", "close": 0.034846, "volume": 148926.0}, {"date": "2010-01-18", "close": 0.0358416, "volume": 2218250.0}, {"date": "2010-01-19", "close": 0.034846, "volume": 456087.0}, {"date": "2010-01-20", "close": 0.0328548, "volume": 466645.0}, {"date": "2010-01-21", "close": 0.0338504, "volume": 699586.0}, {"date": "2010-01-22", "close": 0.0378328, "volume": 178787.0}, {"date": "2010-01-25", "close": 0.034846, "volume": 50221.0}, {"date": "2010-01-27", "close": 0.034846, "volume": 200884.0}, {"date": "2010-01-28", "close": 0.034846, "volume": 490375.0}, {"date": "2010-01-29", "close": 0.034846, "volume": 251105.0}, {"date": "2010-02-01", "close": 0.0338504, "volume": 136888.0}, {"date": "2010-02-02", "close": 0.0328548, "volume": 291051.0}, {"date": "2010-02-03", "close": 0.0328548, "volume": 691326.0}, {"date": "2010-02-04", "close": 0.0358416, "volume": 524785.0}, {"date": "2010-02-05", "close": 0.0338504, "volume": 208919.0}, {"date": "2010-02-08", "close": 0.0358416, "volume": 434251.0}, {"date": "2010-02-09", "close": 0.034846, "volume": 332752.0}, {"date": "2010-02-10", "close": 0.0338504, "volume": 2022.0}, {"date": "2010-02-11", "close": 0.0358416, "volume": 180595.0}, {"date": "2010-02-12", "close": 0.0378328, "volume": 395635.0}, {"date": "2010-02-15", "close": 0.039824, "volume": 502210.0}, {"date": "2010-02-16", "close": 0.0418152, "volume": 1763861.0}, {"date": "2010-02-17", "close": 0.0477888, "volume": 5083411.0}, {"date": "2010-02-18", "close": 0.044802, "volume": 768902.0}, {"date": "2010-02-19", "close": 0.0467932, "volume": 1349940.0}, {"date": "2010-02-22", "close": 0.04978, "volume": 4019580.0}, {"date": "2010-02-23", "close": 0.0587404, "volume": 4467541.0}, {"date": "2010-02-24", "close": 0.0527668, "volume": 6308907.0}, {"date": "2010-02-25", "close": 0.0507756, "volume": 1308889.0}, {"date": "2010-02-26", "close": 0.0537624, "volume": 176269.0}, {"date": "2010-03-01", "close": 0.0507756, "volume": 1307126.0}, {"date": "2010-03-02", "close": 0.0477888, "volume": 665676.0}, {"date": "2010-03-03", "close": 0.0487844, "volume": 522298.0}, {"date": "2010-03-04", "close": 0.0457976, "volume": 1413419.0}, {"date": "2010-03-05", "close": 0.0487844, "volume": 1560868.0}, {"date": "2010-03-08", "close": 0.04978, "volume": 726987.0}, {"date": "2010-03-09", "close": 0.0487844, "volume": 1075331.0}, {"date": "2010-03-10", "close": 0.0507756, "volume": 2723268.0}, {"date": "2010-03-11", "close": 0.04978, "volume": 759054.0}, {"date": "2010-03-12", "close": 0.0517712, "volume": 461817.0}, {"date": "2010-03-16", "close": 0.054758, "volume": 142844.0}, {"date": "2010-03-17", "close": 0.0507756, "volume": 775953.0}, {"date": "2010-03-18", "close": 0.04978, "volume": 2676687.0}, {"date": "2010-03-19", "close": 0.0517712, "volume": 840207.0}, {"date": "2010-03-22", "close": 0.0507756, "volume": 198324.0}, {"date": "2010-03-23", "close": 0.0517712, "volume": 279279.0}, {"date": "2010-03-24", "close": 0.0517712, "volume": 2228103.0}, {"date": "2010-03-25", "close": 0.0527668, "volume": 971334.0}, {"date": "2010-03-26", "close": 0.0537624, "volume": 503716.0}, {"date": "2010-03-29", "close": 0.0567492, "volume": 1415449.0}, {"date": "2010-03-30", "close": 0.054758, "volume": 334807.0}, {"date": "2010-03-31", "close": 0.0577448, "volume": 387337.0}, {"date": "2010-04-01", "close": 0.0587404, "volume": 3507533.0}, {"date": "2010-04-06", "close": 0.059736, "volume": 2671595.0}, {"date": "2010-04-07", "close": 0.059736, "volume": 3603640.0}, {"date": "2010-04-08", "close": 0.0607316, "volume": 1648192.0}, {"date": "2010-04-09", "close": 0.059736, "volume": 1300723.0}, {"date": "2010-04-12", "close": 0.0637184, "volume": 2336776.0}, {"date": "2010-04-13", "close": 0.0686964, "volume": 3095621.0}, {"date": "2010-04-14", "close": 0.0677008, "volume": 1029649.0}, {"date": "2010-04-15", "close": 0.07467, "volume": 2410583.0}, {"date": "2010-04-16", "close": 0.079648, "volume": 2013861.0}, {"date": "2010-04-19", "close": 0.0756656, "volume": 1254147.0}, {"date": "2010-04-20", "close": 0.0776568, "volume": 1413720.0}, {"date": "2010-04-21", "close": 0.0776568, "volume": 1786013.0}, {"date": "2010-04-22", "close": 0.0756656, "volume": 460630.0}, {"date": "2010-04-23", "close": 0.0736744, "volume": 1549747.0}, {"date": "2010-04-27", "close": 0.069692, "volume": 1087090.0}, {"date": "2010-04-28", "close": 0.069692, "volume": 302869.0}, {"date": "2010-04-29", "close": 0.069692, "volume": 271193.0}, {"date": "2010-04-30", "close": 0.0726788, "volume": 187726.0}, {"date": "2010-05-03", "close": 0.0677008, "volume": 1266350.0}, {"date": "2010-05-04", "close": 0.0686964, "volume": 766440.0}, {"date": "2010-05-05", "close": 0.0706876, "volume": 964626.0}, {"date": "2010-05-06", "close": 0.069692, "volume": 1849096.0}, {"date": "2010-05-07", "close": 0.069692, "volume": 1428284.0}, {"date": "2010-05-10", "close": 0.069692, "volume": 699105.0}, {"date": "2010-05-11", "close": 0.069692, "volume": 1122362.0}, {"date": "2010-05-12", "close": 0.0716832, "volume": 1567724.0}, {"date": "2010-05-13", "close": 0.0716832, "volume": 880876.0}, {"date": "2010-05-14", "close": 0.0716832, "volume": 749085.0}, {"date": "2010-05-17", "close": 0.0677008, "volume": 1475892.0}, {"date": "2010-05-18", "close": 0.0677008, "volume": 100442.0}, {"date": "2010-05-19", "close": 0.0686964, "volume": 562203.0}, {"date": "2010-05-20", "close": 0.0667052, "volume": 1114333.0}, {"date": "2010-05-21", "close": 0.0587404, "volume": 827288.0}, {"date": "2010-05-24", "close": 0.0677008, "volume": 150663.0}, {"date": "2010-05-25", "close": 0.0637184, "volume": 276215.0}, {"date": "2010-05-26", "close": 0.0657096, "volume": 223935.0}, {"date": "2010-05-27", "close": 0.0677008, "volume": 155283.0}, {"date": "2010-05-28", "close": 0.0667052, "volume": 251105.0}, {"date": "2010-05-31", "close": 0.0677008, "volume": 7503.0}, {"date": "2010-06-01", "close": 0.0677008, "volume": 377774.0}, {"date": "2010-06-02", "close": 0.0667052, "volume": 14966.0}, {"date": "2010-06-03", "close": 0.064714, "volume": 554691.0}, {"date": "2010-06-04", "close": 0.0627228, "volume": 723711.0}, {"date": "2010-06-07", "close": 0.0657096, "volume": 115508.0}, {"date": "2010-06-08", "close": 0.064714, "volume": 231720.0}, {"date": "2010-06-09", "close": 0.064714, "volume": 548212.0}, {"date": "2010-06-10", "close": 0.07467, "volume": 1851744.0}, {"date": "2010-06-11", "close": 0.079648, "volume": 1509831.0}, {"date": "2010-06-15", "close": 0.0766612, "volume": 207813.0}, {"date": "2010-06-16", "close": 0.079648, "volume": 355755.0}, {"date": "2010-06-17", "close": 0.079648, "volume": 469275.0}, {"date": "2010-06-18", "close": 0.0786524, "volume": 314132.0}, {"date": "2010-06-21", "close": 0.0786524, "volume": 318100.0}, {"date": "2010-06-22", "close": 0.07467, "volume": 725191.0}, {"date": "2010-06-23", "close": 0.0716832, "volume": 559044.0}, {"date": "2010-06-24", "close": 0.0716832, "volume": 340182.0}, {"date": "2010-06-25", "close": 0.0706876, "volume": 271695.0}, {"date": "2010-06-28", "close": 0.0716832, "volume": 674517.0}, {"date": "2010-06-29", "close": 0.0716832, "volume": 147497.0}, {"date": "2010-06-30", "close": 0.0736744, "volume": 166179.0}, {"date": "2010-07-01", "close": 0.0876128, "volume": 2063801.0}, {"date": "2010-07-02", "close": 0.0915952, "volume": 4077068.0}, {"date": "2010-07-05", "close": 0.089604, "volume": 758153.0}, {"date": "2010-07-06", "close": 0.109516, "volume": 11824669.0}, {"date": "2010-07-07", "close": 0.114494, "volume": 4717189.0}, {"date": "2010-07-08", "close": 0.12445, "volume": 5719298.0}, {"date": "2010-07-09", "close": 0.12445, "volume": 1275398.0}, {"date": "2010-07-12", "close": 0.119472, "volume": 1366456.0}, {"date": "2010-07-13", "close": 0.119472, "volume": 754953.0}, {"date": "2010-07-14", "close": 0.114494, "volume": 484130.0}, {"date": "2010-07-15", "close": 0.12445, "volume": 641567.0}, {"date": "2010-07-16", "close": 0.12445, "volume": 343258.0}, {"date": "2010-07-19", "close": 0.12445, "volume": 617559.0}, {"date": "2010-07-20", "close": 0.12445, "volume": 452926.0}, {"date": "2010-07-21", "close": 0.12445, "volume": 572040.0}, {"date": "2010-07-22", "close": 0.144362, "volume": 2325384.0}, {"date": "2010-07-23", "close": 0.14934, "volume": 3738825.0}, {"date": "2010-07-26", "close": 0.139384, "volume": 1348882.0}, {"date": "2010-07-27", "close": 0.134406, "volume": 1603030.0}, {"date": "2010-07-28", "close": 0.139384, "volume": 787170.0}, {"date": "2010-07-29", "close": 0.144362, "volume": 710748.0}, {"date": "2010-07-30", "close": 0.14934, "volume": 1146055.0}, {"date": "2010-08-02", "close": 0.139384, "volume": 432918.0}, {"date": "2010-08-03", "close": 0.139384, "volume": 452747.0}, {"date": "2010-08-04", "close": 0.134406, "volume": 495656.0}, {"date": "2010-08-05", "close": 0.144362, "volume": 700640.0}, {"date": "2010-08-06", "close": 0.14934, "volume": 462489.0}, {"date": "2010-08-09", "close": 0.144362, "volume": 592450.0}, {"date": "2010-08-10", "close": 0.144362, "volume": 300459.0}, {"date": "2010-08-11", "close": 0.139384, "volume": 851422.0}, {"date": "2010-08-12", "close": 0.139384, "volume": 557263.0}, {"date": "2010-08-13", "close": 0.139384, "volume": 136423.0}, {"date": "2010-08-16", "close": 0.144362, "volume": 242076.0}, {"date": "2010-08-17", "close": 0.159296, "volume": 1588588.0}, {"date": "2010-08-18", "close": 0.154318, "volume": 1410880.0}, {"date": "2010-08-19", "close": 0.159296, "volume": 437511.0}, {"date": "2010-08-20", "close": 0.154318, "volume": 799133.0}, {"date": "2010-08-23", "close": 0.159296, "volume": 169747.0}, {"date": "2010-08-24", "close": 0.14934, "volume": 854761.0}, {"date": "2010-08-25", "close": 0.154318, "volume": 471360.0}, {"date": "2010-08-26", "close": 0.14934, "volume": 565019.0}, {"date": "2010-08-27", "close": 0.154318, "volume": 597864.0}, {"date": "2010-08-30", "close": 0.159296, "volume": 256504.0}, {"date": "2010-08-31", "close": 0.159296, "volume": 706107.0}, {"date": "2010-09-01", "close": 0.154318, "volume": 50221.0}, {"date": "2010-09-02", "close": 0.159296, "volume": 913892.0}, {"date": "2010-09-03", "close": 0.154318, "volume": 652069.0}, {"date": "2010-09-06", "close": 0.154318, "volume": 467748.0}, {"date": "2010-09-07", "close": 0.159296, "volume": 698377.0}, {"date": "2010-09-08", "close": 0.159296, "volume": 498192.0}, {"date": "2010-09-13", "close": 0.14934, "volume": 1869186.0}, {"date": "2010-09-14", "close": 0.154318, "volume": 1164804.0}, {"date": "2010-09-15", "close": 0.179208, "volume": 3137020.0}, {"date": "2010-09-16", "close": 0.169252, "volume": 1468599.0}, {"date": "2010-09-17", "close": 0.17423, "volume": 1724812.0}, {"date": "2010-09-20", "close": 0.189164, "volume": 2333492.0}, {"date": "2010-09-21", "close": 0.184186, "volume": 2923175.0}, {"date": "2010-09-22", "close": 0.179208, "volume": 984417.0}, {"date": "2010-09-23", "close": 0.179208, "volume": 1152211.0}, {"date": "2010-09-24", "close": 0.184186, "volume": 730938.0}, {"date": "2010-09-27", "close": 0.179208, "volume": 684813.0}, {"date": "2010-09-28", "close": 0.17423, "volume": 814569.0}, {"date": "2010-09-29", "close": 0.179208, "volume": 633474.0}, {"date": "2010-09-30", "close": 0.189164, "volume": 1692158.0}, {"date": "2010-10-01", "close": 0.19912, "volume": 1597148.0}, {"date": "2010-10-04", "close": 0.194142, "volume": 1665619.0}, {"date": "2010-10-05", "close": 0.189164, "volume": 1853258.0}, {"date": "2010-10-06", "close": 0.214054, "volume": 2142881.0}, {"date": "2010-10-07", "close": 0.22401, "volume": 3686744.0}, {"date": "2010-10-08", "close": 0.22401, "volume": 4981123.0}, {"date": "2010-10-11", "close": 0.22401, "volume": 1263266.0}, {"date": "2010-10-12", "close": 0.209076, "volume": 1477232.0}, {"date": "2010-10-13", "close": 0.209076, "volume": 2297050.0}, {"date": "2010-10-14", "close": 0.19912, "volume": 964282.0}, {"date": "2010-10-15", "close": 0.19912, "volume": 1385938.0}, {"date": "2010-10-18", "close": 0.19912, "volume": 459582.0}, {"date": "2010-10-19", "close": 0.204098, "volume": 1027633.0}, {"date": "2010-10-20", "close": 0.19912, "volume": 162570.0}, {"date": "2010-10-21", "close": 0.189164, "volume": 1647956.0}, {"date": "2010-10-22", "close": 0.189164, "volume": 1678678.0}, {"date": "2010-10-25", "close": 0.189164, "volume": 940639.0}, {"date": "2010-10-26", "close": 0.184186, "volume": 3436192.0}, {"date": "2010-10-27", "close": 0.184186, "volume": 894663.0}, {"date": "2010-10-28", "close": 0.19912, "volume": 1431898.0}, {"date": "2010-10-29", "close": 0.179208, "volume": 3511766.0}, {"date": "2010-11-01", "close": 0.17423, "volume": 3623975.0}, {"date": "2010-11-02", "close": 0.164274, "volume": 2217986.0}, {"date": "2010-11-03", "close": 0.17423, "volume": 3060654.0}, {"date": "2010-11-04", "close": 0.179208, "volume": 1316290.0}, {"date": "2010-11-05", "close": 0.179208, "volume": 1499997.0}, {"date": "2010-11-08", "close": 0.184186, "volume": 870219.0}, {"date": "2010-11-09", "close": 0.179208, "volume": 1480131.0}, {"date": "2010-11-10", "close": 0.179208, "volume": 1713078.0}, {"date": "2010-11-11", "close": 0.179208, "volume": 889595.0}, {"date": "2010-11-12", "close": 0.179208, "volume": 1322162.0}, {"date": "2010-11-15", "close": 0.179208, "volume": 1935323.0}, {"date": "2010-11-16", "close": 0.179208, "volume": 929710.0}, {"date": "2010-11-17", "close": 0.17423, "volume": 151220.0}, {"date": "2010-11-18", "close": 0.184186, "volume": 1470909.0}, {"date": "2010-11-19", "close": 0.179208, "volume": 1760534.0}, {"date": "2010-11-22", "close": 0.179208, "volume": 956901.0}, {"date": "2010-11-23", "close": 0.179208, "volume": 1491805.0}, {"date": "2010-11-24", "close": 0.179208, "volume": 1221723.0}, {"date": "2010-11-25", "close": 0.179208, "volume": 302687.0}, {"date": "2010-11-26", "close": 0.179208, "volume": 913675.0}, {"date": "2010-11-29", "close": 0.179208, "volume": 119620.0}, {"date": "2010-11-30", "close": 0.179208, "volume": 1181429.0}, {"date": "2010-12-01", "close": 0.189164, "volume": 970515.0}, {"date": "2010-12-02", "close": 0.189164, "volume": 713674.0}, {"date": "2010-12-03", "close": 0.189164, "volume": 220261.0}, {"date": "2010-12-06", "close": 0.184186, "volume": 561989.0}, {"date": "2010-12-07", "close": 0.189164, "volume": 765149.0}, {"date": "2010-12-08", "close": 0.189164, "volume": 400550.0}, {"date": "2010-12-09", "close": 0.184186, "volume": 598555.0}, {"date": "2010-12-10", "close": 0.189164, "volume": 1353957.0}, {"date": "2010-12-13", "close": 0.184186, "volume": 2411579.0}, {"date": "2010-12-14", "close": 0.184186, "volume": 1620699.0}, {"date": "2010-12-15", "close": 0.19912, "volume": 1748432.0}, {"date": "2010-12-16", "close": 0.189164, "volume": 3028963.0}, {"date": "2010-12-17", "close": 0.189164, "volume": 130090.0}, {"date": "2010-12-20", "close": 0.189164, "volume": 1440689.0}, {"date": "2010-12-21", "close": 0.189164, "volume": 135597.0}, {"date": "2010-12-22", "close": 0.184186, "volume": 363422.0}, {"date": "2010-12-23", "close": 0.189164, "volume": 471143.0}, {"date": "2010-12-24", "close": 0.189164, "volume": 327943.0}, {"date": "2010-12-29", "close": 0.179208, "volume": 264034.0}, {"date": "2010-12-30", "close": 0.179208, "volume": 329450.0}, {"date": "2010-12-31", "close": 0.179208, "volume": 64374.0}, {"date": "2011-01-04", "close": 0.184186, "volume": 357457.0}, {"date": "2011-01-05", "close": 0.179208, "volume": 737947.0}, {"date": "2011-01-06", "close": 0.169252, "volume": 2085538.0}, {"date": "2011-01-07", "close": 0.169252, "volume": 505811.0}, {"date": "2011-01-10", "close": 0.169252, "volume": 342748.0}, {"date": "2011-01-11", "close": 0.169252, "volume": 45755.0}, {"date": "2011-01-12", "close": 0.169252, "volume": 100758.0}, {"date": "2011-01-13", "close": 0.154318, "volume": 981217.0}, {"date": "2011-01-14", "close": 0.164274, "volume": 5427751.0}, {"date": "2011-01-17", "close": 0.159296, "volume": 568889.0}, {"date": "2011-01-18", "close": 0.169252, "volume": 1022470.0}, {"date": "2011-01-19", "close": 0.179208, "volume": 1283344.0}, {"date": "2011-01-20", "close": 0.179208, "volume": 1094016.0}, {"date": "2011-01-21", "close": 0.17423, "volume": 322679.0}, {"date": "2011-01-24", "close": 0.17423, "volume": 471963.0}, {"date": "2011-01-25", "close": 0.164274, "volume": 411197.0}, {"date": "2011-01-27", "close": 0.164274, "volume": 388883.0}, {"date": "2011-01-28", "close": 0.164274, "volume": 697846.0}, {"date": "2011-01-31", "close": 0.169252, "volume": 587198.0}, {"date": "2011-02-01", "close": 0.164274, "volume": 621543.0}, {"date": "2011-02-02", "close": 0.164274, "volume": 509965.0}, {"date": "2011-02-03", "close": 0.169252, "volume": 724882.0}, {"date": "2011-02-04", "close": 0.159296, "volume": 454777.0}, {"date": "2011-02-07", "close": 0.159296, "volume": 2012101.0}, {"date": "2011-02-08", "close": 0.154318, "volume": 1335255.0}, {"date": "2011-02-09", "close": 0.14934, "volume": 1059733.0}, {"date": "2011-02-10", "close": 0.14934, "volume": 421840.0}, {"date": "2011-02-11", "close": 0.154318, "volume": 960190.0}, {"date": "2011-02-14", "close": 0.144362, "volume": 2311412.0}, {"date": "2011-02-15", "close": 0.144362, "volume": 596236.0}, {"date": "2011-02-16", "close": 0.139384, "volume": 646241.0}, {"date": "2011-02-17", "close": 0.139384, "volume": 1548285.0}, {"date": "2011-02-18", "close": 0.144362, "volume": 941426.0}, {"date": "2011-02-21", "close": 0.14934, "volume": 2798079.0}, {"date": "2011-02-22", "close": 0.154318, "volume": 1239514.0}, {"date": "2011-02-23", "close": 0.14934, "volume": 1149024.0}, {"date": "2011-02-24", "close": 0.14934, "volume": 553749.0}, {"date": "2011-02-25", "close": 0.144362, "volume": 3306624.0}, {"date": "2011-02-28", "close": 0.134406, "volume": 601154.0}, {"date": "2011-03-01", "close": 0.129428, "volume": 2723768.0}, {"date": "2011-03-02", "close": 0.12445, "volume": 1995485.0}, {"date": "2011-03-03", "close": 0.129428, "volume": 810717.0}, {"date": "2011-03-04", "close": 0.139384, "volume": 1271612.0}, {"date": "2011-03-07", "close": 0.139384, "volume": 607818.0}, {"date": "2011-03-08", "close": 0.14934, "volume": 3081327.0}, {"date": "2011-03-09", "close": 0.144362, "volume": 508566.0}, {"date": "2011-03-10", "close": 0.14934, "volume": 1009195.0}, {"date": "2011-03-11", "close": 0.144362, "volume": 524092.0}, {"date": "2011-03-14", "close": 0.139384, "volume": 652652.0}, {"date": "2011-03-15", "close": 0.139384, "volume": 879693.0}, {"date": "2011-03-16", "close": 0.14934, "volume": 421544.0}, {"date": "2011-03-17", "close": 0.14934, "volume": 837569.0}, {"date": "2011-03-18", "close": 0.139384, "volume": 567014.0}, {"date": "2011-03-21", "close": 0.144362, "volume": 250127.0}, {"date": "2011-03-22", "close": 0.154318, "volume": 4742671.0}, {"date": "2011-03-23", "close": 0.144362, "volume": 998744.0}, {"date": "2011-03-24", "close": 0.14934, "volume": 155911.0}, {"date": "2011-03-25", "close": 0.14934, "volume": 395992.0}, {"date": "2011-03-28", "close": 0.144362, "volume": 968619.0}, {"date": "2011-03-29", "close": 0.144362, "volume": 341915.0}, {"date": "2011-03-30", "close": 0.14934, "volume": 538593.0}, {"date": "2011-03-31", "close": 0.144362, "volume": 280009.0}, {"date": "2011-04-01", "close": 0.134406, "volume": 1466358.0}, {"date": "2011-04-04", "close": 0.134406, "volume": 1643077.0}, {"date": "2011-04-05", "close": 0.144362, "volume": 1282523.0}, {"date": "2011-04-06", "close": 0.14934, "volume": 5370380.0}, {"date": "2011-04-07", "close": 0.14934, "volume": 1321963.0}, {"date": "2011-04-08", "close": 0.139384, "volume": 736716.0}, {"date": "2011-04-11", "close": 0.139384, "volume": 583836.0}, {"date": "2011-04-12", "close": 0.139384, "volume": 517410.0}, {"date": "2011-04-13", "close": 0.134406, "volume": 727585.0}, {"date": "2011-04-14", "close": 0.129428, "volume": 193527.0}, {"date": "2011-04-15", "close": 0.134406, "volume": 661781.0}, {"date": "2011-04-18", "close": 0.134406, "volume": 207361.0}, {"date": "2011-04-19", "close": 0.12445, "volume": 793189.0}, {"date": "2011-04-20", "close": 0.119472, "volume": 745603.0}, {"date": "2011-04-21", "close": 0.12445, "volume": 247087.0}, {"date": "2011-04-27", "close": 0.114494, "volume": 2196063.0}, {"date": "2011-04-28", "close": 0.114494, "volume": 74327.0}, {"date": "2011-04-29", "close": 0.114494, "volume": 287095.0}, {"date": "2011-05-02", "close": 0.119472, "volume": 488832.0}, {"date": "2011-05-03", "close": 0.109516, "volume": 1578978.0}, {"date": "2011-05-04", "close": 0.114494, "volume": 782980.0}, {"date": "2011-05-05", "close": 0.114494, "volume": 111989.0}, {"date": "2011-05-06", "close": 0.104538, "volume": 1.0}, {"date": "2011-05-09", "close": 0.109516, "volume": 161409.0}, {"date": "2011-05-10", "close": 0.109516, "volume": 43339.0}, {"date": "2011-05-11", "close": 0.114494, "volume": 617767.0}, {"date": "2011-05-12", "close": 0.119472, "volume": 1156298.0}, {"date": "2011-05-13", "close": 0.119472, "volume": 454478.0}, {"date": "2011-05-16", "close": 0.119472, "volume": 787519.0}, {"date": "2011-05-17", "close": 0.119472, "volume": 585697.0}, {"date": "2011-05-18", "close": 0.12445, "volume": 1756744.0}, {"date": "2011-05-19", "close": 0.12445, "volume": 475667.0}, {"date": "2011-05-20", "close": 0.119472, "volume": 322264.0}, {"date": "2011-05-23", "close": 0.114494, "volume": 209298.0}, {"date": "2011-05-24", "close": 0.109516, "volume": 1119932.0}, {"date": "2011-05-25", "close": 0.114494, "volume": 822535.0}, {"date": "2011-05-26", "close": 0.114494, "volume": 700791.0}, {"date": "2011-05-27", "close": 0.114494, "volume": 243266.0}, {"date": "2011-05-30", "close": 0.114494, "volume": 401768.0}, {"date": "2011-05-31", "close": 0.114494, "volume": 199489.0}, {"date": "2011-06-01", "close": 0.119472, "volume": 590345.0}, {"date": "2011-06-02", "close": 0.119472, "volume": 129173.0}, {"date": "2011-06-03", "close": 0.114494, "volume": 616536.0}, {"date": "2011-06-06", "close": 0.114494, "volume": 20768.0}, {"date": "2011-06-07", "close": 0.109516, "volume": 773549.0}, {"date": "2011-06-08", "close": 0.104538, "volume": 472952.0}, {"date": "2011-06-09", "close": 0.109516, "volume": 285614.0}, {"date": "2011-06-10", "close": 0.109516, "volume": 479610.0}, {"date": "2011-06-14", "close": 0.109516, "volume": 230948.0}, {"date": "2011-06-15", "close": 0.114494, "volume": 186075.0}, {"date": "2011-06-16", "close": 0.109516, "volume": 555858.0}, {"date": "2011-06-17", "close": 0.109516, "volume": 39701.0}, {"date": "2011-06-20", "close": 0.104538, "volume": 181491.0}, {"date": "2011-06-21", "close": 0.09956, "volume": 272990.0}, {"date": "2011-06-22", "close": 0.089604, "volume": 1649361.0}, {"date": "2011-06-23", "close": 0.094582, "volume": 496007.0}, {"date": "2011-06-24", "close": 0.089604, "volume": 864514.0}, {"date": "2011-06-27", "close": 0.0866172, "volume": 855288.0}, {"date": "2011-06-28", "close": 0.089604, "volume": 808558.0}, {"date": "2011-06-29", "close": 0.0836304, "volume": 440399.0}, {"date": "2011-06-30", "close": 0.089604, "volume": 1475188.0}, {"date": "2011-07-01", "close": 0.0915952, "volume": 337533.0}, {"date": "2011-07-04", "close": 0.094582, "volume": 57754.0}, {"date": "2011-07-05", "close": 0.094582, "volume": 352360.0}, {"date": "2011-07-06", "close": 0.0935864, "volume": 341703.0}, {"date": "2011-07-07", "close": 0.094582, "volume": 103455.0}, {"date": "2011-07-08", "close": 0.0975688, "volume": 247061.0}, {"date": "2011-07-11", "close": 0.0935864, "volume": 1758346.0}, {"date": "2011-07-12", "close": 0.0955776, "volume": 1248201.0}, {"date": "2011-07-13", "close": 0.0955776, "volume": 698992.0}, {"date": "2011-07-14", "close": 0.0955776, "volume": 140117.0}, {"date": "2011-07-15", "close": 0.0935864, "volume": 556143.0}, {"date": "2011-07-19", "close": 0.0935864, "volume": 90398.0}, {"date": "2011-07-20", "close": 0.089604, "volume": 632784.0}, {"date": "2011-07-21", "close": 0.089604, "volume": 327281.0}, {"date": "2011-07-22", "close": 0.089604, "volume": 119569.0}, {"date": "2011-07-25", "close": 0.089604, "volume": 20088.0}, {"date": "2011-07-27", "close": 0.0856216, "volume": 343511.0}, {"date": "2011-07-28", "close": 0.0826348, "volume": 123956.0}, {"date": "2011-07-29", "close": 0.0816392, "volume": 399476.0}, {"date": "2011-08-01", "close": 0.0876128, "volume": 195392.0}, {"date": "2011-08-02", "close": 0.0816392, "volume": 460895.0}, {"date": "2011-08-03", "close": 0.0816392, "volume": 460419.0}, {"date": "2011-08-05", "close": 0.069692, "volume": 1474372.0}, {"date": "2011-08-08", "close": 0.0677008, "volume": 291106.0}, {"date": "2011-08-09", "close": 0.0716832, "volume": 966766.0}, {"date": "2011-08-10", "close": 0.0716832, "volume": 632227.0}, {"date": "2011-08-11", "close": 0.069692, "volume": 381592.0}, {"date": "2011-08-12", "close": 0.0686964, "volume": 2158333.0}, {"date": "2011-08-15", "close": 0.0716832, "volume": 135518.0}, {"date": "2011-08-16", "close": 0.0716832, "volume": 104780.0}, {"date": "2011-08-17", "close": 0.0726788, "volume": 210928.0}, {"date": "2011-08-18", "close": 0.069692, "volume": 303553.0}, {"date": "2011-08-19", "close": 0.069692, "volume": 192427.0}, {"date": "2011-08-22", "close": 0.069692, "volume": 134207.0}, {"date": "2011-08-23", "close": 0.069692, "volume": 158698.0}, {"date": "2011-08-24", "close": 0.0686964, "volume": 754782.0}, {"date": "2011-08-26", "close": 0.0667052, "volume": 281560.0}, {"date": "2011-08-29", "close": 0.0686964, "volume": 137940.0}, {"date": "2011-08-30", "close": 0.0667052, "volume": 68726.0}, {"date": "2011-08-31", "close": 0.0667052, "volume": 223024.0}, {"date": "2011-09-02", "close": 0.0706876, "volume": 421856.0}, {"date": "2011-09-05", "close": 0.064714, "volume": 941321.0}, {"date": "2011-09-06", "close": 0.0627228, "volume": 603656.0}, {"date": "2011-09-07", "close": 0.0667052, "volume": 602652.0}, {"date": "2011-09-08", "close": 0.0776568, "volume": 1299518.0}, {"date": "2011-09-09", "close": 0.0736744, "volume": 838912.0}, {"date": "2011-09-12", "close": 0.0726788, "volume": 272818.0}, {"date": "2011-09-13", "close": 0.0716832, "volume": 385076.0}, {"date": "2011-09-14", "close": 0.0716832, "volume": 134577.0}, {"date": "2011-09-15", "close": 0.0686964, "volume": 677120.0}, {"date": "2011-09-16", "close": 0.079648, "volume": 3498924.0}, {"date": "2011-09-19", "close": 0.07467, "volume": 374888.0}, {"date": "2011-09-20", "close": 0.069692, "volume": 432403.0}, {"date": "2011-09-21", "close": 0.0677008, "volume": 30133.0}, {"date": "2011-09-22", "close": 0.0686964, "volume": 110490.0}, {"date": "2011-09-23", "close": 0.069692, "volume": 439236.0}, {"date": "2011-09-26", "close": 0.069692, "volume": 600930.0}, {"date": "2011-09-27", "close": 0.0677008, "volume": 769098.0}, {"date": "2011-09-28", "close": 0.0657096, "volume": 161249.0}, {"date": "2011-09-29", "close": 0.069692, "volume": 20088.0}, {"date": "2011-10-03", "close": 0.0657096, "volume": 353479.0}, {"date": "2011-10-04", "close": 0.069692, "volume": 517724.0}, {"date": "2011-10-05", "close": 0.0776568, "volume": 235496.0}, {"date": "2011-10-06", "close": 0.079648, "volume": 55110.0}, {"date": "2011-10-07", "close": 0.0826348, "volume": 150261.0}, {"date": "2011-10-10", "close": 0.079648, "volume": 109501.0}, {"date": "2011-10-11", "close": 0.079648, "volume": 163335.0}, {"date": "2011-10-12", "close": 0.0806436, "volume": 75331.0}, {"date": "2011-10-13", "close": 0.0766612, "volume": 539040.0}, {"date": "2011-10-14", "close": 0.0766612, "volume": 133588.0}, {"date": "2011-10-17", "close": 0.0776568, "volume": 145359.0}, {"date": "2011-10-18", "close": 0.0766612, "volume": 97105.0}, {"date": "2011-10-19", "close": 0.079648, "volume": 117856.0}, {"date": "2011-10-20", "close": 0.079648, "volume": 49217.0}, {"date": "2011-10-21", "close": 0.079648, "volume": 75331.0}, {"date": "2011-10-24", "close": 0.0756656, "volume": 160707.0}, {"date": "2011-10-25", "close": 0.0756656, "volume": 124735.0}, {"date": "2011-10-26", "close": 0.0736744, "volume": 348920.0}, {"date": "2011-10-27", "close": 0.069692, "volume": 1014464.0}, {"date": "2011-10-28", "close": 0.069692, "volume": 170751.0}, {"date": "2011-10-31", "close": 0.069692, "volume": 45111.0}, {"date": "2011-11-03", "close": 0.0667052, "volume": 40177.0}, {"date": "2011-11-04", "close": 0.069692, "volume": 299892.0}, {"date": "2011-11-07", "close": 0.0716832, "volume": 90398.0}, {"date": "2011-11-08", "close": 0.0677008, "volume": 183934.0}, {"date": "2011-11-09", "close": 0.0667052, "volume": 660858.0}, {"date": "2011-11-10", "close": 0.0686964, "volume": 190840.0}, {"date": "2011-11-11", "close": 0.064714, "volume": 365609.0}, {"date": "2011-11-14", "close": 0.0667052, "volume": 220972.0}, {"date": "2011-11-15", "close": 0.0667052, "volume": 206019.0}, {"date": "2011-11-16", "close": 0.0637184, "volume": 327594.0}, {"date": "2011-11-17", "close": 0.0657096, "volume": 189969.0}, {"date": "2011-11-18", "close": 0.064714, "volume": 241248.0}, {"date": "2011-11-21", "close": 0.0637184, "volume": 620410.0}, {"date": "2011-11-22", "close": 0.0637184, "volume": 63097.0}, {"date": "2011-11-23", "close": 0.059736, "volume": 862030.0}, {"date": "2011-11-24", "close": 0.0587404, "volume": 787851.0}, {"date": "2011-11-25", "close": 0.054758, "volume": 156689.0}, {"date": "2011-11-28", "close": 0.04978, "volume": 40177.0}, {"date": "2011-11-29", "close": 0.0527668, "volume": 205906.0}, {"date": "2011-11-30", "close": 0.0527668, "volume": 40177.0}, {"date": "2011-12-01", "close": 0.059736, "volume": 2750402.0}, {"date": "2011-12-05", "close": 0.0567492, "volume": 1510516.0}, {"date": "2011-12-06", "close": 0.0557536, "volume": 242064.0}, {"date": "2011-12-07", "close": 0.0557536, "volume": 607377.0}, {"date": "2011-12-08", "close": 0.0637184, "volume": 876847.0}, {"date": "2011-12-09", "close": 0.0637184, "volume": 1098359.0}, {"date": "2011-12-12", "close": 0.0637184, "volume": 341503.0}, {"date": "2011-12-13", "close": 0.064714, "volume": 381808.0}, {"date": "2011-12-14", "close": 0.0637184, "volume": 268929.0}, {"date": "2011-12-15", "close": 0.059736, "volume": 172740.0}, {"date": "2011-12-16", "close": 0.0577448, "volume": 249168.0}, {"date": "2011-12-19", "close": 0.0627228, "volume": 73677.0}, {"date": "2011-12-20", "close": 0.0567492, "volume": 103656.0}, {"date": "2011-12-21", "close": 0.0567492, "volume": 349924.0}, {"date": "2011-12-22", "close": 0.0617272, "volume": 4000937.0}, {"date": "2011-12-23", "close": 0.059736, "volume": 249253.0}, {"date": "2011-12-28", "close": 0.059736, "volume": 323266.0}, {"date": "2012-01-03", "close": 0.0607316, "volume": 120530.0}, {"date": "2012-01-04", "close": 0.0577448, "volume": 176159.0}, {"date": "2012-01-05", "close": 0.059736, "volume": 83367.0}, {"date": "2012-01-06", "close": 0.0557536, "volume": 55243.0}, {"date": "2012-01-09", "close": 0.0567492, "volume": 183809.0}, {"date": "2012-01-10", "close": 0.059736, "volume": 85376.0}, {"date": "2012-01-13", "close": 0.059736, "volume": 157694.0}, {"date": "2012-01-17", "close": 0.0577448, "volume": 49217.0}, {"date": "2012-01-18", "close": 0.059736, "volume": 109143.0}, {"date": "2012-01-19", "close": 0.059736, "volume": 15066.0}, {"date": "2012-01-23", "close": 0.0607316, "volume": 550375.0}, {"date": "2012-01-25", "close": 0.059736, "volume": 120530.0}, {"date": "2012-01-27", "close": 0.0607316, "volume": 1204299.0}, {"date": "2012-01-31", "close": 0.0617272, "volume": 2121334.0}, {"date": "2012-02-01", "close": 0.069692, "volume": 2193063.0}, {"date": "2012-02-02", "close": 0.069692, "volume": 1040021.0}, {"date": "2012-02-03", "close": 0.0786524, "volume": 805049.0}, {"date": "2012-02-06", "close": 0.084626, "volume": 1739737.0}, {"date": "2012-02-07", "close": 0.0866172, "volume": 757834.0}, {"date": "2012-02-08", "close": 0.0876128, "volume": 1274910.0}, {"date": "2012-02-09", "close": 0.0876128, "volume": 734681.0}, {"date": "2012-02-10", "close": 0.0836304, "volume": 858778.0}, {"date": "2012-02-13", "close": 0.084626, "volume": 206967.0}, {"date": "2012-02-14", "close": 0.0826348, "volume": 129570.0}, {"date": "2012-02-15", "close": 0.079648, "volume": 687023.0}, {"date": "2012-02-16", "close": 0.07467, "volume": 668689.0}, {"date": "2012-02-17", "close": 0.0627228, "volume": 1095364.0}, {"date": "2012-02-20", "close": 0.0686964, "volume": 149563.0}, {"date": "2012-02-21", "close": 0.069692, "volume": 30387.0}, {"date": "2012-02-22", "close": 0.0677008, "volume": 254504.0}, {"date": "2012-02-23", "close": 0.069692, "volume": 334570.0}, {"date": "2012-02-24", "close": 0.0667052, "volume": 12053.0}, {"date": "2012-02-27", "close": 0.0657096, "volume": 618220.0}, {"date": "2012-02-28", "close": 0.07467, "volume": 1399658.0}, {"date": "2012-02-29", "close": 0.0786524, "volume": 2652537.0}, {"date": "2012-03-01", "close": 0.0786524, "volume": 313881.0}, {"date": "2012-03-02", "close": 0.0786524, "volume": 136115.0}, {"date": "2012-03-05", "close": 0.0766612, "volume": 261149.0}, {"date": "2012-03-06", "close": 0.07467, "volume": 405785.0}, {"date": "2012-03-08", "close": 0.0657096, "volume": 509241.0}, {"date": "2012-03-09", "close": 0.0667052, "volume": 208919.0}, {"date": "2012-03-12", "close": 0.064714, "volume": 274864.0}, {"date": "2012-03-13", "close": 0.0686964, "volume": 149700.0}, {"date": "2012-03-14", "close": 0.069692, "volume": 219968.0}, {"date": "2012-03-15", "close": 0.0677008, "volume": 102451.0}, {"date": "2012-03-16", "close": 0.069692, "volume": 303798.0}, {"date": "2012-03-19", "close": 0.0677008, "volume": 45485.0}, {"date": "2012-03-20", "close": 0.064714, "volume": 1068504.0}, {"date": "2012-03-21", "close": 0.064714, "volume": 73131.0}, {"date": "2012-03-22", "close": 0.064714, "volume": 224865.0}, {"date": "2012-03-23", "close": 0.064714, "volume": 239052.0}, {"date": "2012-03-26", "close": 0.064714, "volume": 50221.0}, {"date": "2012-03-27", "close": 0.0617272, "volume": 841857.0}, {"date": "2012-03-28", "close": 0.0617272, "volume": 115508.0}, {"date": "2012-03-29", "close": 0.0607316, "volume": 265454.0}, {"date": "2012-03-30", "close": 0.064714, "volume": 386315.0}, {"date": "2012-04-02", "close": 0.0637184, "volume": 100442.0}, {"date": "2012-04-03", "close": 0.0617272, "volume": 551803.0}, {"date": "2012-04-04", "close": 0.0627228, "volume": 437927.0}, {"date": "2012-04-05", "close": 0.0607316, "volume": 108126.0}, {"date": "2012-04-10", "close": 0.0607316, "volume": 105850.0}, {"date": "2012-04-11", "close": 0.059736, "volume": 492166.0}, {"date": "2012-04-12", "close": 0.059736, "volume": 2799.0}, {"date": "2012-04-13", "close": 0.0617272, "volume": 207915.0}, {"date": "2012-04-16", "close": 0.0617272, "volume": 15387.0}, {"date": "2012-04-17", "close": 0.0657096, "volume": 82362.0}, {"date": "2012-04-18", "close": 0.0657096, "volume": 514564.0}, {"date": "2012-04-19", "close": 0.0637184, "volume": 376313.0}, {"date": "2012-04-20", "close": 0.0637184, "volume": 489615.0}, {"date": "2012-04-23", "close": 0.059736, "volume": 211933.0}, {"date": "2012-04-24", "close": 0.0607316, "volume": 1004.0}, {"date": "2012-04-26", "close": 0.0577448, "volume": 402772.0}, {"date": "2012-04-27", "close": 0.0577448, "volume": 655406.0}, {"date": "2012-04-30", "close": 0.0577448, "volume": 771394.0}, {"date": "2012-05-01", "close": 0.054758, "volume": 637864.0}, {"date": "2012-05-02", "close": 0.0537624, "volume": 874589.0}, {"date": "2012-05-03", "close": 0.04978, "volume": 1096065.0}, {"date": "2012-05-04", "close": 0.0507756, "volume": 322419.0}, {"date": "2012-05-07", "close": 0.0537624, "volume": 83330.0}, {"date": "2012-05-08", "close": 0.04978, "volume": 813678.0}, {"date": "2012-05-09", "close": 0.0487844, "volume": 564986.0}, {"date": "2012-05-10", "close": 0.04978, "volume": 436611.0}, {"date": "2012-05-11", "close": 0.0487844, "volume": 140619.0}, {"date": "2012-05-15", "close": 0.044802, "volume": 1456093.0}, {"date": "2012-05-16", "close": 0.044802, "volume": 448512.0}, {"date": "2012-05-17", "close": 0.0477888, "volume": 1004.0}, {"date": "2012-05-18", "close": 0.0408196, "volume": 393331.0}, {"date": "2012-05-21", "close": 0.0467932, "volume": 962435.0}, {"date": "2012-05-22", "close": 0.0467932, "volume": 20088.0}, {"date": "2012-05-23", "close": 0.0477888, "volume": 144636.0}, {"date": "2012-05-24", "close": 0.0467932, "volume": 1004.0}, {"date": "2012-05-28", "close": 0.0477888, "volume": 300321.0}, {"date": "2012-05-29", "close": 0.0477888, "volume": 1507.0}, {"date": "2012-05-30", "close": 0.0477888, "volume": 278726.0}, {"date": "2012-05-31", "close": 0.0428108, "volume": 811370.0}, {"date": "2012-06-01", "close": 0.0438064, "volume": 1034196.0}, {"date": "2012-06-04", "close": 0.039824, "volume": 61479.0}, {"date": "2012-06-05", "close": 0.0438064, "volume": 49719.0}, {"date": "2012-06-07", "close": 0.0418152, "volume": 921555.0}, {"date": "2012-06-08", "close": 0.039824, "volume": 2586380.0}, {"date": "2012-06-12", "close": 0.039824, "volume": 331458.0}, {"date": "2012-06-13", "close": 0.0358416, "volume": 344516.0}, {"date": "2012-06-14", "close": 0.0358416, "volume": 62969.0}, {"date": "2012-06-15", "close": 0.034846, "volume": 636189.0}, {"date": "2012-06-18", "close": 0.034846, "volume": 13183.0}, {"date": "2012-06-19", "close": 0.0318592, "volume": 1507671.0}, {"date": "2012-06-20", "close": 0.034846, "volume": 883889.0}, {"date": "2012-06-21", "close": 0.0338504, "volume": 376657.0}, {"date": "2012-06-22", "close": 0.0328548, "volume": 1134994.0}, {"date": "2012-06-25", "close": 0.029868, "volume": 371635.0}, {"date": "2012-06-26", "close": 0.029868, "volume": 1120993.0}, {"date": "2012-06-27", "close": 0.029868, "volume": 15085.0}, {"date": "2012-06-28", "close": 0.0328548, "volume": 150663.0}, {"date": "2012-06-29", "close": 0.034846, "volume": 2694239.0}, {"date": "2012-07-02", "close": 0.034846, "volume": 1441056.0}, {"date": "2012-07-03", "close": 0.0328548, "volume": 660809.0}, {"date": "2012-07-04", "close": 0.0338504, "volume": 25110.0}, {"date": "2012-07-05", "close": 0.0318592, "volume": 652873.0}, {"date": "2012-07-06", "close": 0.0308636, "volume": 216955.0}, {"date": "2012-07-09", "close": 0.0328548, "volume": 1004.0}, {"date": "2012-07-10", "close": 0.029868, "volume": 649596.0}, {"date": "2012-07-11", "close": 0.029868, "volume": 586915.0}, {"date": "2012-07-12", "close": 0.029868, "volume": 73323.0}, {"date": "2012-07-13", "close": 0.0288724, "volume": 625585.0}, {"date": "2012-07-19", "close": 0.0288724, "volume": 1083099.0}, {"date": "2012-07-20", "close": 0.029868, "volume": 3394227.0}, {"date": "2012-07-23", "close": 0.029868, "volume": 334905.0}, {"date": "2012-07-24", "close": 0.0308636, "volume": 421856.0}, {"date": "2012-07-25", "close": 0.0308636, "volume": 378666.0}, {"date": "2012-07-27", "close": 0.0308636, "volume": 376657.0}, {"date": "2012-07-30", "close": 0.0318592, "volume": 10044.0}, {"date": "2012-07-31", "close": 0.0308636, "volume": 100442.0}, {"date": "2012-08-01", "close": 0.029868, "volume": 858578.0}, {"date": "2012-08-02", "close": 0.029868, "volume": 469549.0}, {"date": "2012-08-06", "close": 0.0268812, "volume": 1204098.0}, {"date": "2012-08-07", "close": 0.0288724, "volume": 3109.0}, {"date": "2012-08-09", "close": 0.0288724, "volume": 100442.0}, {"date": "2012-08-10", "close": 0.0288724, "volume": 679818.0}, {"date": "2012-08-14", "close": 0.029868, "volume": 336571.0}, {"date": "2012-08-15", "close": 0.0318592, "volume": 12860019.0}, {"date": "2012-08-16", "close": 0.029868, "volume": 287264.0}, {"date": "2012-08-17", "close": 0.029868, "volume": 548412.0}, {"date": "2012-08-20", "close": 0.029868, "volume": 15066216.0}, {"date": "2012-08-21", "close": 0.0318592, "volume": 648308.0}, {"date": "2012-08-22", "close": 0.039824, "volume": 910867.0}, {"date": "2012-08-23", "close": 0.0378328, "volume": 436922.0}, {"date": "2012-08-24", "close": 0.0358416, "volume": 806992.0}, {"date": "2012-08-27", "close": 0.034846, "volume": 404279.0}, {"date": "2012-08-28", "close": 0.0358416, "volume": 361636.0}, {"date": "2012-08-29", "close": 0.034846, "volume": 3515.0}, {"date": "2012-08-30", "close": 0.0378328, "volume": 1926681.0}, {"date": "2012-08-31", "close": 0.0457976, "volume": 540357.0}, {"date": "2012-09-03", "close": 0.0517712, "volume": 2550993.0}, {"date": "2012-09-04", "close": 0.04978, "volume": 29128.0}, {"date": "2012-09-05", "close": 0.0487844, "volume": 252611.0}, {"date": "2012-09-06", "close": 0.0457976, "volume": 203395.0}, {"date": "2012-09-07", "close": 0.044802, "volume": 693753.0}, {"date": "2012-09-10", "close": 0.0457976, "volume": 498087.0}, {"date": "2012-09-11", "close": 0.04978, "volume": 302330.0}, {"date": "2012-09-12", "close": 0.0487844, "volume": 555444.0}, {"date": "2012-09-13", "close": 0.0457976, "volume": 507232.0}, {"date": "2012-09-14", "close": 0.0477888, "volume": 1004.0}, {"date": "2012-09-17", "close": 0.0477888, "volume": 452993.0}, {"date": "2012-09-18", "close": 0.044802, "volume": 1338507.0}, {"date": "2012-09-19", "close": 0.0477888, "volume": 137928.0}, {"date": "2012-09-20", "close": 0.0477888, "volume": 204399.0}, {"date": "2012-09-21", "close": 0.0477888, "volume": 589092.0}, {"date": "2012-09-24", "close": 0.0477888, "volume": 202391.0}, {"date": "2012-09-25", "close": 0.0477888, "volume": 120657.0}, {"date": "2012-09-26", "close": 0.0477888, "volume": 222854.0}, {"date": "2012-09-27", "close": 0.0477888, "volume": 30936.0}, {"date": "2012-09-28", "close": 0.0467932, "volume": 262062.0}, {"date": "2012-10-01", "close": 0.0467932, "volume": 240596.0}, {"date": "2012-10-02", "close": 0.044802, "volume": 216336.0}, {"date": "2012-10-03", "close": 0.0477888, "volume": 80354.0}, {"date": "2012-10-04", "close": 0.0507756, "volume": 411490.0}, {"date": "2012-10-05", "close": 0.0527668, "volume": 348184.0}, {"date": "2012-10-08", "close": 0.0587404, "volume": 684745.0}, {"date": "2012-10-09", "close": 0.0587404, "volume": 982894.0}, {"date": "2012-10-10", "close": 0.0587404, "volume": 604158.0}, {"date": "2012-10-11", "close": 0.0577448, "volume": 3439461.0}, {"date": "2012-10-12", "close": 0.0567492, "volume": 1111892.0}, {"date": "2012-10-15", "close": 0.0577448, "volume": 1095855.0}, {"date": "2012-10-16", "close": 0.0577448, "volume": 197403.0}, {"date": "2012-10-17", "close": 0.0567492, "volume": 1506629.0}, {"date": "2012-10-18", "close": 0.0557536, "volume": 608709.0}, {"date": "2012-10-19", "close": 0.0557536, "volume": 152672.0}, {"date": "2012-10-22", "close": 0.0557536, "volume": 41683.0}, {"date": "2012-10-23", "close": 0.0567492, "volume": 613499.0}, {"date": "2012-10-24", "close": 0.0537624, "volume": 1269551.0}, {"date": "2012-10-25", "close": 0.0477888, "volume": 1257131.0}, {"date": "2012-10-26", "close": 0.0457976, "volume": 1362084.0}, {"date": "2012-10-29", "close": 0.0408196, "volume": 185818.0}, {"date": "2012-10-30", "close": 0.04978, "volume": 1103398.0}, {"date": "2012-10-31", "close": 0.04978, "volume": 168904.0}, {"date": "2012-11-01", "close": 0.04978, "volume": 1255524.0}, {"date": "2012-11-02", "close": 0.04978, "volume": 56247.0}, {"date": "2012-11-05", "close": 0.04978, "volume": 1205680.0}, {"date": "2012-11-07", "close": 0.0467932, "volume": 106468.0}, {"date": "2012-11-08", "close": 0.04978, "volume": 703929.0}, {"date": "2012-11-09", "close": 0.0487844, "volume": 16868.0}, {"date": "2012-11-12", "close": 0.0477888, "volume": 587048.0}, {"date": "2012-11-13", "close": 0.0477888, "volume": 1004.0}, {"date": "2012-11-14", "close": 0.0467932, "volume": 200884.0}, {"date": "2012-11-15", "close": 0.044802, "volume": 119827.0}, {"date": "2012-11-16", "close": 0.039824, "volume": 420234.0}, {"date": "2012-11-19", "close": 0.0418152, "volume": 728204.0}, {"date": "2012-11-20", "close": 0.0408196, "volume": 579550.0}, {"date": "2012-11-21", "close": 0.0418152, "volume": 1074729.0}, {"date": "2012-11-22", "close": 0.039824, "volume": 208733.0}, {"date": "2012-11-23", "close": 0.039824, "volume": 373828.0}, {"date": "2012-11-26", "close": 0.0428108, "volume": 241061.0}, {"date": "2012-11-27", "close": 0.039824, "volume": 1252204.0}, {"date": "2012-11-28", "close": 0.039824, "volume": 251105.0}, {"date": "2012-11-29", "close": 0.0408196, "volume": 33241.0}, {"date": "2012-11-30", "close": 0.0438064, "volume": 502210.0}, {"date": "2012-12-04", "close": 0.0378328, "volume": 789649.0}, {"date": "2012-12-05", "close": 0.0388284, "volume": 410607.0}, {"date": "2012-12-07", "close": 0.044802, "volume": 665754.0}, {"date": "2012-12-10", "close": 0.0438064, "volume": 1808.0}, {"date": "2012-12-11", "close": 0.039824, "volume": 215950.0}, {"date": "2012-12-12", "close": 0.039824, "volume": 215950.0}, {"date": "2012-12-13", "close": 0.039824, "volume": 2529972.0}, {"date": "2012-12-14", "close": 0.0418152, "volume": 723815.0}, {"date": "2012-12-17", "close": 0.039824, "volume": 795862.0}, {"date": "2012-12-18", "close": 0.0388284, "volume": 300964.0}, {"date": "2012-12-19", "close": 0.039824, "volume": 68301.0}, {"date": "2012-12-20", "close": 0.039824, "volume": 1285657.0}, {"date": "2012-12-21", "close": 0.039824, "volume": 215574.0}, {"date": "2012-12-24", "close": 0.0418152, "volume": 1001406.0}, {"date": "2012-12-27", "close": 0.0418152, "volume": 565441.0}, {"date": "2012-12-28", "close": 0.0457976, "volume": 1162490.0}, {"date": "2012-12-31", "close": 0.044802, "volume": 2652342.0}, {"date": "2013-01-03", "close": 0.0418152, "volume": 243070.0}, {"date": "2013-01-04", "close": 0.039824, "volume": 809949.0}, {"date": "2013-01-07", "close": 0.039824, "volume": 99628.0}, {"date": "2013-01-08", "close": 0.0378328, "volume": 80354.0}, {"date": "2013-01-09", "close": 0.0378328, "volume": 451989.0}, {"date": "2013-01-10", "close": 0.0388284, "volume": 100442.0}, {"date": "2013-01-11", "close": 0.0368372, "volume": 1460760.0}, {"date": "2013-01-14", "close": 0.0358416, "volume": 354033.0}, {"date": "2013-01-15", "close": 0.0358416, "volume": 168136.0}, {"date": "2013-01-16", "close": 0.0368372, "volume": 165110.0}, {"date": "2013-01-17", "close": 0.0388284, "volume": 41827.0}, {"date": "2013-01-18", "close": 0.0388284, "volume": 325432.0}, {"date": "2013-01-21", "close": 0.0368372, "volume": 307553.0}, {"date": "2013-01-22", "close": 0.0368372, "volume": 366953.0}, {"date": "2013-01-24", "close": 0.0338504, "volume": 2091201.0}, {"date": "2013-01-25", "close": 0.0358416, "volume": 276078.0}, {"date": "2013-01-29", "close": 0.0378328, "volume": 566214.0}, {"date": "2013-01-30", "close": 0.0358416, "volume": 1549066.0}, {"date": "2013-01-31", "close": 0.0358416, "volume": 36324.0}, {"date": "2013-02-01", "close": 0.0328548, "volume": 3200080.0}, {"date": "2013-02-04", "close": 0.029868, "volume": 324254.0}, {"date": "2013-02-05", "close": 0.0328548, "volume": 796368.0}, {"date": "2013-02-06", "close": 0.0308636, "volume": 700419.0}, {"date": "2013-02-08", "close": 0.0328548, "volume": 804468.0}, {"date": "2013-02-11", "close": 0.0308636, "volume": 647851.0}, {"date": "2013-02-12", "close": 0.0308636, "volume": 516024.0}, {"date": "2013-02-13", "close": 0.0308636, "volume": 359851.0}, {"date": "2013-02-14", "close": 0.0308636, "volume": 528897.0}, {"date": "2013-02-15", "close": 0.029868, "volume": 1239349.0}, {"date": "2013-02-18", "close": 0.029868, "volume": 572519.0}, {"date": "2013-02-19", "close": 0.0258856, "volume": 2777448.0}, {"date": "2013-02-20", "close": 0.0278768, "volume": 260707.0}, {"date": "2013-02-21", "close": 0.02489, "volume": 1687425.0}, {"date": "2013-02-22", "close": 0.0258856, "volume": 835704.0}, {"date": "2013-02-25", "close": 0.02489, "volume": 355564.0}, {"date": "2013-02-26", "close": 0.02489, "volume": 50221.0}, {"date": "2013-02-27", "close": 0.02489, "volume": 1707513.0}, {"date": "2013-02-28", "close": 0.0278768, "volume": 515570.0}, {"date": "2013-03-01", "close": 0.0278768, "volume": 534139.0}, {"date": "2013-03-04", "close": 0.029868, "volume": 785139.0}, {"date": "2013-03-05", "close": 0.0328548, "volume": 703094.0}, {"date": "2013-03-06", "close": 0.029868, "volume": 232469.0}, {"date": "2013-03-07", "close": 0.0288724, "volume": 90148.0}, {"date": "2013-03-08", "close": 0.0288724, "volume": 5204.0}, {"date": "2013-03-11", "close": 0.0268812, "volume": 1034370.0}, {"date": "2013-03-13", "close": 0.0268812, "volume": 369735.0}, {"date": "2013-03-14", "close": 0.0268812, "volume": 369008.0}, {"date": "2013-03-15", "close": 0.0268812, "volume": 931696.0}, {"date": "2013-03-18", "close": 0.0278768, "volume": 25110.0}, {"date": "2013-03-19", "close": 0.0278768, "volume": 2812.0}, {"date": "2013-03-20", "close": 0.0278768, "volume": 490040.0}, {"date": "2013-03-21", "close": 0.0278768, "volume": 144108.0}, {"date": "2013-03-22", "close": 0.0278768, "volume": 199483.0}, {"date": "2013-03-25", "close": 0.0258856, "volume": 581937.0}, {"date": "2013-03-27", "close": 0.0258856, "volume": 100828.0}, {"date": "2013-04-02", "close": 0.0268812, "volume": 948996.0}, {"date": "2013-04-03", "close": 0.0258856, "volume": 1084351.0}, {"date": "2013-04-04", "close": 0.02489, "volume": 48634.0}, {"date": "2013-04-09", "close": 0.0238944, "volume": 1211348.0}, {"date": "2013-04-10", "close": 0.0238944, "volume": 100442.0}, {"date": "2013-04-11", "close": 0.0288724, "volume": 3216019.0}, {"date": "2013-04-12", "close": 0.0328548, "volume": 353017.0}, {"date": "2013-04-15", "close": 0.0338504, "volume": 172273.0}, {"date": "2013-04-16", "close": 0.0338504, "volume": 542387.0}, {"date": "2013-04-17", "close": 0.0328548, "volume": 158653.0}, {"date": "2013-04-18", "close": 0.0288724, "volume": 1398654.0}, {"date": "2013-04-19", "close": 0.0278768, "volume": 150663.0}, {"date": "2013-04-22", "close": 0.0318592, "volume": 352636.0}, {"date": "2013-04-23", "close": 0.0318592, "volume": 7031.0}, {"date": "2013-04-24", "close": 0.0308636, "volume": 275175.0}, {"date": "2013-04-26", "close": 0.0288724, "volume": 251105.0}, {"date": "2013-04-30", "close": 0.0308636, "volume": 392010.0}, {"date": "2013-05-01", "close": 0.0288724, "volume": 289612.0}, {"date": "2013-05-02", "close": 0.0278768, "volume": 231016.0}, {"date": "2013-05-03", "close": 0.029868, "volume": 178787.0}, {"date": "2013-05-06", "close": 0.029868, "volume": 136802.0}, {"date": "2013-05-07", "close": 0.0288724, "volume": 100442.0}, {"date": "2013-05-08", "close": 0.0278768, "volume": 3577128.0}, {"date": "2013-05-09", "close": 0.034846, "volume": 1665639.0}, {"date": "2013-05-10", "close": 0.039824, "volume": 3562422.0}, {"date": "2013-05-13", "close": 0.0428108, "volume": 2686181.0}, {"date": "2013-05-14", "close": 0.0408196, "volume": 1465679.0}, {"date": "2013-05-15", "close": 0.0408196, "volume": 447971.0}, {"date": "2013-05-16", "close": 0.044802, "volume": 946095.0}, {"date": "2013-05-17", "close": 0.0457976, "volume": 406371.0}, {"date": "2013-05-20", "close": 0.0438064, "volume": 1093878.0}, {"date": "2013-05-21", "close": 0.044802, "volume": 843712.0}, {"date": "2013-05-22", "close": 0.044802, "volume": 40177.0}, {"date": "2013-05-23", "close": 0.039824, "volume": 1196464.0}, {"date": "2013-05-24", "close": 0.039824, "volume": 1163720.0}, {"date": "2013-05-27", "close": 0.0428108, "volume": 6772139.0}, {"date": "2013-05-28", "close": 0.0438064, "volume": 1468311.0}, {"date": "2013-05-29", "close": 0.0428108, "volume": 1189480.0}, {"date": "2013-05-30", "close": 0.0418152, "volume": 288268.0}, {"date": "2013-05-31", "close": 0.0428108, "volume": 25110.0}, {"date": "2013-06-03", "close": 0.0457976, "volume": 210953.0}, {"date": "2013-06-04", "close": 0.044802, "volume": 482624.0}, {"date": "2013-06-05", "close": 0.0388284, "volume": 606060.0}, {"date": "2013-06-06", "close": 0.039824, "volume": 1161453.0}, {"date": "2013-06-07", "close": 0.0388284, "volume": 353573.0}, {"date": "2013-06-11", "close": 0.039824, "volume": 632072.0}, {"date": "2013-06-12", "close": 0.039824, "volume": 216955.0}, {"date": "2013-06-13", "close": 0.0418152, "volume": 1266852.0}, {"date": "2013-06-14", "close": 0.0428108, "volume": 262787.0}, {"date": "2013-06-17", "close": 0.0428108, "volume": 88760.0}, {"date": "2013-06-18", "close": 0.0418152, "volume": 197916.0}, {"date": "2013-06-19", "close": 0.0438064, "volume": 184377.0}, {"date": "2013-06-20", "close": 0.039824, "volume": 1607071.0}, {"date": "2013-06-21", "close": 0.039824, "volume": 516922.0}, {"date": "2013-06-24", "close": 0.039824, "volume": 79084.0}, {"date": "2013-06-25", "close": 0.0388284, "volume": 856075.0}, {"date": "2013-06-26", "close": 0.039824, "volume": 53536.0}, {"date": "2013-06-27", "close": 0.0428108, "volume": 1752897.0}, {"date": "2013-06-28", "close": 0.0438064, "volume": 1689648.0}, {"date": "2013-07-01", "close": 0.039824, "volume": 338937.0}, {"date": "2013-07-02", "close": 0.039824, "volume": 89946.0}, {"date": "2013-07-03", "close": 0.0428108, "volume": 474041.0}, {"date": "2013-07-04", "close": 0.0418152, "volume": 491588.0}, {"date": "2013-07-08", "close": 0.0408196, "volume": 652922.0}, {"date": "2013-07-09", "close": 0.0408196, "volume": 130575.0}, {"date": "2013-07-10", "close": 0.0428108, "volume": 102953.0}, {"date": "2013-07-11", "close": 0.0428108, "volume": 152555.0}, {"date": "2013-07-12", "close": 0.044802, "volume": 90398.0}, {"date": "2013-07-15", "close": 0.0477888, "volume": 2490960.0}, {"date": "2013-07-16", "close": 0.044802, "volume": 984331.0}, {"date": "2013-07-17", "close": 0.044802, "volume": 1106419.0}, {"date": "2013-07-19", "close": 0.0418152, "volume": 1054640.0}, {"date": "2013-07-22", "close": 0.0418152, "volume": 602652.0}, {"date": "2013-07-24", "close": 0.0438064, "volume": 338489.0}, {"date": "2013-07-25", "close": 0.0457976, "volume": 108477.0}, {"date": "2013-07-26", "close": 0.0438064, "volume": 3801728.0}, {"date": "2013-07-29", "close": 0.044802, "volume": 362707.0}, {"date": "2013-07-30", "close": 0.044802, "volume": 601182.0}, {"date": "2013-07-31", "close": 0.0428108, "volume": 10044.0}, {"date": "2013-08-01", "close": 0.0438064, "volume": 374374.0}, {"date": "2013-08-02", "close": 0.0438064, "volume": 270828.0}, {"date": "2013-08-05", "close": 0.0477888, "volume": 1063818.0}, {"date": "2013-08-06", "close": 0.0457976, "volume": 803536.0}, {"date": "2013-08-07", "close": 0.044802, "volume": 237275.0}, {"date": "2013-08-08", "close": 0.044802, "volume": 545433.0}, {"date": "2013-08-09", "close": 0.0457976, "volume": 711236.0}, {"date": "2013-08-12", "close": 0.044802, "volume": 1211330.0}, {"date": "2013-08-13", "close": 0.0457976, "volume": 2064430.0}, {"date": "2013-08-14", "close": 0.0537624, "volume": 5732907.0}, {"date": "2013-08-15", "close": 0.0537624, "volume": 1150199.0}, {"date": "2013-08-16", "close": 0.0577448, "volume": 3805721.0}, {"date": "2013-08-19", "close": 0.0637184, "volume": 2505252.0}, {"date": "2013-08-20", "close": 0.0617272, "volume": 3915686.0}, {"date": "2013-08-21", "close": 0.0706876, "volume": 3529646.0}, {"date": "2013-08-22", "close": 0.0667052, "volume": 1499178.0}, {"date": "2013-08-23", "close": 0.0726788, "volume": 3579065.0}, {"date": "2013-08-26", "close": 0.069692, "volume": 2609223.0}, {"date": "2013-08-27", "close": 0.0657096, "volume": 582357.0}, {"date": "2013-08-28", "close": 0.0657096, "volume": 826775.0}, {"date": "2013-08-29", "close": 0.0587404, "volume": 3486136.0}, {"date": "2013-08-30", "close": 0.0557536, "volume": 1773886.0}, {"date": "2013-09-02", "close": 0.0607316, "volume": 613273.0}, {"date": "2013-09-03", "close": 0.059736, "volume": 1428651.0}, {"date": "2013-09-04", "close": 0.0557536, "volume": 591186.0}, {"date": "2013-09-05", "close": 0.059736, "volume": 147388.0}, {"date": "2013-09-06", "close": 0.0587404, "volume": 1158096.0}, {"date": "2013-09-09", "close": 0.0607316, "volume": 482549.0}, {"date": "2013-09-10", "close": 0.0557536, "volume": 771997.0}, {"date": "2013-09-11", "close": 0.059736, "volume": 58256.0}, {"date": "2013-09-12", "close": 0.0607316, "volume": 105464.0}, {"date": "2013-09-13", "close": 0.0726788, "volume": 4533519.0}, {"date": "2013-09-16", "close": 0.0677008, "volume": 2039117.0}, {"date": "2013-09-17", "close": 0.0716832, "volume": 1203797.0}, {"date": "2013-09-18", "close": 0.069692, "volume": 158698.0}, {"date": "2013-09-19", "close": 0.0657096, "volume": 1266689.0}, {"date": "2013-09-20", "close": 0.0637184, "volume": 821280.0}, {"date": "2013-09-23", "close": 0.0627228, "volume": 660829.0}, {"date": "2013-09-24", "close": 0.0637184, "volume": 494174.0}, {"date": "2013-09-25", "close": 0.0706876, "volume": 1641721.0}, {"date": "2013-09-26", "close": 0.0677008, "volume": 1119636.0}, {"date": "2013-09-27", "close": 0.0716832, "volume": 1548333.0}, {"date": "2013-09-30", "close": 0.0716832, "volume": 1816995.0}, {"date": "2013-10-01", "close": 0.0786524, "volume": 12292952.0}, {"date": "2013-10-02", "close": 0.0786524, "volume": 5237846.0}, {"date": "2013-10-03", "close": 0.0806436, "volume": 1984393.0}, {"date": "2013-10-04", "close": 0.0756656, "volume": 2251008.0}, {"date": "2013-10-07", "close": 0.07467, "volume": 926116.0}, {"date": "2013-10-08", "close": 0.0667052, "volume": 3327642.0}, {"date": "2013-10-09", "close": 0.069692, "volume": 2148398.0}, {"date": "2013-10-10", "close": 0.069692, "volume": 223483.0}, {"date": "2013-10-11", "close": 0.0766612, "volume": 1931306.0}, {"date": "2013-10-14", "close": 0.0816392, "volume": 4472923.0}, {"date": "2013-10-15", "close": 0.084626, "volume": 7136030.0}, {"date": "2013-10-16", "close": 0.084626, "volume": 1368114.0}, {"date": "2013-10-17", "close": 0.0905996, "volume": 4916493.0}, {"date": "2013-10-18", "close": 0.109516, "volume": 17328907.0}, {"date": "2013-10-21", "close": 0.109516, "volume": 4667937.0}, {"date": "2013-10-22", "close": 0.104538, "volume": 3381199.0}, {"date": "2013-10-23", "close": 0.114494, "volume": 11441353.0}, {"date": "2013-10-24", "close": 0.114494, "volume": 2079866.0}, {"date": "2013-10-25", "close": 0.129428, "volume": 8856452.0}, {"date": "2013-10-28", "close": 0.144362, "volume": 11305354.0}, {"date": "2013-10-29", "close": 0.129428, "volume": 8794160.0}, {"date": "2013-10-30", "close": 0.12445, "volume": 3907405.0}, {"date": "2013-10-31", "close": 0.119472, "volume": 2453650.0}, {"date": "2013-11-01", "close": 0.114494, "volume": 6310301.0}, {"date": "2013-11-04", "close": 0.0965732, "volume": 12800265.0}, {"date": "2013-11-05", "close": 0.104538, "volume": 5411636.0}, {"date": "2013-11-06", "close": 0.109516, "volume": 1579885.0}, {"date": "2013-11-07", "close": 0.119472, "volume": 4975427.0}, {"date": "2013-11-08", "close": 0.114494, "volume": 1708534.0}, {"date": "2013-11-11", "close": 0.119472, "volume": 2019276.0}, {"date": "2013-11-12", "close": 0.129428, "volume": 4374164.0}, {"date": "2013-11-13", "close": 0.119472, "volume": 3382485.0}, {"date": "2013-11-14", "close": 0.114494, "volume": 3176614.0}, {"date": "2013-11-15", "close": 0.114494, "volume": 3327525.0}, {"date": "2013-11-18", "close": 0.104538, "volume": 3636587.0}, {"date": "2013-11-19", "close": 0.09956, "volume": 8504279.0}, {"date": "2013-11-20", "close": 0.109516, "volume": 1827323.0}, {"date": "2013-11-21", "close": 0.104538, "volume": 3712804.0}, {"date": "2013-11-22", "close": 0.109516, "volume": 2449510.0}, {"date": "2013-11-25", "close": 0.109516, "volume": 1247188.0}, {"date": "2013-11-26", "close": 0.109516, "volume": 1254972.0}, {"date": "2013-11-27", "close": 0.129428, "volume": 13421870.0}, {"date": "2013-11-28", "close": 0.129428, "volume": 3817172.0}, {"date": "2013-11-29", "close": 0.129428, "volume": 5438712.0}, {"date": "2013-12-02", "close": 0.119472, "volume": 5202685.0}, {"date": "2013-12-03", "close": 0.119472, "volume": 2418358.0}, {"date": "2013-12-04", "close": 0.139384, "volume": 5016598.0}, {"date": "2013-12-05", "close": 0.129428, "volume": 5085020.0}, {"date": "2013-12-06", "close": 0.119472, "volume": 5257364.0}, {"date": "2013-12-09", "close": 0.109516, "volume": 4810787.0}, {"date": "2013-12-10", "close": 0.114494, "volume": 914288.0}, {"date": "2013-12-11", "close": 0.109516, "volume": 4283504.0}, {"date": "2013-12-12", "close": 0.104538, "volume": 2762536.0}, {"date": "2013-12-13", "close": 0.109516, "volume": 1202373.0}, {"date": "2013-12-16", "close": 0.104538, "volume": 292989.0}, {"date": "2013-12-17", "close": 0.109516, "volume": 1029364.0}, {"date": "2013-12-18", "close": 0.104538, "volume": 254215.0}, {"date": "2013-12-19", "close": 0.119472, "volume": 5095874.0}, {"date": "2013-12-20", "close": 0.114494, "volume": 2670320.0}, {"date": "2013-12-23", "close": 0.114494, "volume": 2944399.0}, {"date": "2013-12-24", "close": 0.114494, "volume": 1090959.0}, {"date": "2013-12-27", "close": 0.114494, "volume": 843847.0}, {"date": "2013-12-30", "close": 0.114494, "volume": 444004.0}, {"date": "2013-12-31", "close": 0.114494, "volume": 336679.0}, {"date": "2014-01-02", "close": 0.109516, "volume": 501400.0}, {"date": "2014-01-03", "close": 0.109516, "volume": 401520.0}, {"date": "2014-01-06", "close": 0.12445, "volume": 8116929.0}, {"date": "2014-01-07", "close": 0.114494, "volume": 4170106.0}, {"date": "2014-01-08", "close": 0.119472, "volume": 1337826.0}, {"date": "2014-01-09", "close": 0.114494, "volume": 1641442.0}, {"date": "2014-01-10", "close": 0.119472, "volume": 4869779.0}, {"date": "2014-01-13", "close": 0.119472, "volume": 2080336.0}, {"date": "2014-01-14", "close": 0.119472, "volume": 2230405.0}, {"date": "2014-01-15", "close": 0.129428, "volume": 6216960.0}, {"date": "2014-01-16", "close": 0.134406, "volume": 9767000.0}, {"date": "2014-01-17", "close": 0.134406, "volume": 933203.0}, {"date": "2014-01-20", "close": 0.12445, "volume": 787884.0}, {"date": "2014-01-21", "close": 0.12445, "volume": 2393510.0}, {"date": "2014-01-22", "close": 0.12445, "volume": 308766.0}, {"date": "2014-01-23", "close": 0.12445, "volume": 2322148.0}, {"date": "2014-01-24", "close": 0.119472, "volume": 1872446.0}, {"date": "2014-01-28", "close": 0.119472, "volume": 5691857.0}, {"date": "2014-01-29", "close": 0.114494, "volume": 1793130.0}, {"date": "2014-01-30", "close": 0.114494, "volume": 935583.0}, {"date": "2014-01-31", "close": 0.114494, "volume": 1349573.0}, {"date": "2014-02-03", "close": 0.109516, "volume": 3375237.0}, {"date": "2014-02-04", "close": 0.109516, "volume": 2431752.0}, {"date": "2014-02-05", "close": 0.0965732, "volume": 7595801.0}, {"date": "2014-02-06", "close": 0.089604, "volume": 6496756.0}, {"date": "2014-02-07", "close": 0.0935864, "volume": 5818517.0}, {"date": "2014-02-10", "close": 0.094582, "volume": 4675528.0}, {"date": "2014-02-11", "close": 0.094582, "volume": 749874.0}, {"date": "2014-02-12", "close": 0.0985644, "volume": 1235151.0}, {"date": "2014-02-13", "close": 0.0975688, "volume": 3617297.0}, {"date": "2014-02-14", "close": 0.094582, "volume": 2238906.0}, {"date": "2014-02-17", "close": 0.0915952, "volume": 3290633.0}, {"date": "2014-02-18", "close": 0.0915952, "volume": 680078.0}, {"date": "2014-02-19", "close": 0.0925908, "volume": 1233873.0}, {"date": "2014-02-20", "close": 0.0935864, "volume": 869448.0}, {"date": "2014-02-21", "close": 0.0925908, "volume": 1337349.0}, {"date": "2014-02-24", "close": 0.0836304, "volume": 1724428.0}, {"date": "2014-02-25", "close": 0.0866172, "volume": 1324088.0}, {"date": "2014-02-26", "close": 0.0816392, "volume": 1817392.0}, {"date": "2014-02-27", "close": 0.0786524, "volume": 2761890.0}, {"date": "2014-02-28", "close": 0.0726788, "volume": 2712312.0}, {"date": "2014-03-03", "close": 0.069692, "volume": 6127516.0}, {"date": "2014-03-04", "close": 0.079648, "volume": 3016381.0}, {"date": "2014-03-05", "close": 0.0816392, "volume": 2950391.0}, {"date": "2014-03-06", "close": 0.0905996, "volume": 4893782.0}, {"date": "2014-03-07", "close": 0.0925908, "volume": 1993101.0}, {"date": "2014-03-10", "close": 0.0915952, "volume": 1610273.0}, {"date": "2014-03-11", "close": 0.0915952, "volume": 625834.0}, {"date": "2014-03-12", "close": 0.0915952, "volume": 1000759.0}, {"date": "2014-03-13", "close": 0.0866172, "volume": 650526.0}, {"date": "2014-03-14", "close": 0.0866172, "volume": 583628.0}, {"date": "2014-03-17", "close": 0.0856216, "volume": 276115.0}, {"date": "2014-03-18", "close": 0.0836304, "volume": 1945928.0}, {"date": "2014-03-19", "close": 0.084626, "volume": 356194.0}, {"date": "2014-03-20", "close": 0.0866172, "volume": 274759.0}, {"date": "2014-03-21", "close": 0.0876128, "volume": 297019.0}, {"date": "2014-03-24", "close": 0.0836304, "volume": 47551.0}, {"date": "2014-03-25", "close": 0.079648, "volume": 599315.0}, {"date": "2014-03-26", "close": 0.0816392, "volume": 750171.0}, {"date": "2014-03-27", "close": 0.0806436, "volume": 150237.0}, {"date": "2014-03-28", "close": 0.079648, "volume": 217238.0}, {"date": "2014-03-31", "close": 0.07467, "volume": 1116131.0}, {"date": "2014-04-01", "close": 0.07467, "volume": 1027852.0}, {"date": "2014-04-02", "close": 0.0756656, "volume": 498678.0}, {"date": "2014-04-03", "close": 0.07467, "volume": 430520.0}, {"date": "2014-04-04", "close": 0.0736744, "volume": 888192.0}, {"date": "2014-04-07", "close": 0.069692, "volume": 400752.0}, {"date": "2014-04-08", "close": 0.0677008, "volume": 616825.0}, {"date": "2014-04-09", "close": 0.064714, "volume": 679979.0}, {"date": "2014-04-10", "close": 0.0756656, "volume": 7717038.0}, {"date": "2014-04-11", "close": 0.0657096, "volume": 2776080.0}, {"date": "2014-04-14", "close": 0.0677008, "volume": 386953.0}, {"date": "2014-04-15", "close": 0.0686964, "volume": 670270.0}, {"date": "2014-04-16", "close": 0.0677008, "volume": 407731.0}, {"date": "2014-04-17", "close": 0.07467, "volume": 2183711.0}, {"date": "2014-04-22", "close": 0.0806436, "volume": 2162879.0}, {"date": "2014-04-23", "close": 0.0856216, "volume": 1919317.0}, {"date": "2014-04-24", "close": 0.0905996, "volume": 788515.0}, {"date": "2014-04-28", "close": 0.0866172, "volume": 828205.0}, {"date": "2014-04-29", "close": 0.0826348, "volume": 1158700.0}, {"date": "2014-04-30", "close": 0.0826348, "volume": 862272.0}, {"date": "2014-05-01", "close": 0.0866172, "volume": 1754607.0}, {"date": "2014-05-02", "close": 0.0856216, "volume": 98631.0}, {"date": "2014-05-05", "close": 0.0826348, "volume": 619690.0}, {"date": "2014-05-06", "close": 0.079648, "volume": 159272.0}, {"date": "2014-05-07", "close": 0.079648, "volume": 507345.0}, {"date": "2014-05-08", "close": 0.0786524, "volume": 1349458.0}, {"date": "2014-05-09", "close": 0.079648, "volume": 1411843.0}, {"date": "2014-05-12", "close": 0.0816392, "volume": 435208.0}, {"date": "2014-05-13", "close": 0.0836304, "volume": 433391.0}, {"date": "2014-05-14", "close": 0.0886084, "volume": 3243226.0}, {"date": "2014-05-15", "close": 0.0905996, "volume": 3180010.0}, {"date": "2014-05-16", "close": 0.0965732, "volume": 2929044.0}, {"date": "2014-05-19", "close": 0.0935864, "volume": 3047402.0}, {"date": "2014-05-20", "close": 0.0965732, "volume": 782831.0}, {"date": "2014-05-21", "close": 0.0965732, "volume": 1141761.0}, {"date": "2014-05-22", "close": 0.09956, "volume": 2203624.0}, {"date": "2014-05-23", "close": 0.104538, "volume": 2707546.0}, {"date": "2014-05-26", "close": 0.109516, "volume": 2405958.0}, {"date": "2014-05-27", "close": 0.104538, "volume": 1820267.0}, {"date": "2014-05-28", "close": 0.104538, "volume": 2965889.0}, {"date": "2014-05-29", "close": 0.104538, "volume": 1159654.0}, {"date": "2014-05-30", "close": 0.104538, "volume": 6775292.0}, {"date": "2014-06-02", "close": 0.104538, "volume": 1066998.0}, {"date": "2014-06-03", "close": 0.09956, "volume": 1512782.0}, {"date": "2014-06-04", "close": 0.09956, "volume": 562475.0}, {"date": "2014-06-05", "close": 0.104538, "volume": 311370.0}, {"date": "2014-06-06", "close": 0.109516, "volume": 2938525.0}, {"date": "2014-06-10", "close": 0.109516, "volume": 814359.0}, {"date": "2014-06-11", "close": 0.109516, "volume": 617950.0}, {"date": "2014-06-12", "close": 0.104538, "volume": 685235.0}, {"date": "2014-06-13", "close": 0.104538, "volume": 1217392.0}, {"date": "2014-06-16", "close": 0.0955776, "volume": 2002718.0}, {"date": "2014-06-17", "close": 0.104538, "volume": 1450139.0}, {"date": "2014-06-18", "close": 0.09956, "volume": 602049.0}, {"date": "2014-06-19", "close": 0.0985644, "volume": 1312429.0}, {"date": "2014-06-20", "close": 0.094582, "volume": 872226.0}, {"date": "2014-06-23", "close": 0.09956, "volume": 680161.0}, {"date": "2014-06-24", "close": 0.104538, "volume": 831953.0}, {"date": "2014-06-25", "close": 0.129428, "volume": 5631714.0}, {"date": "2014-06-26", "close": 0.119472, "volume": 6476809.0}, {"date": "2014-06-27", "close": 0.119472, "volume": 2177182.0}, {"date": "2014-06-30", "close": 0.114494, "volume": 596032.0}, {"date": "2014-07-03", "close": 0.104538, "volume": 5040322.0}, {"date": "2014-07-04", "close": 0.104538, "volume": 1592371.0}, {"date": "2014-07-07", "close": 0.104538, "volume": 916378.0}, {"date": "2014-07-08", "close": 0.114494, "volume": 373560.0}, {"date": "2014-07-09", "close": 0.104538, "volume": 1268555.0}, {"date": "2014-07-10", "close": 0.09956, "volume": 1906286.0}, {"date": "2014-07-11", "close": 0.104538, "volume": 309361.0}, {"date": "2014-07-14", "close": 0.09956, "volume": 259346.0}, {"date": "2014-07-15", "close": 0.104538, "volume": 1055671.0}, {"date": "2014-07-16", "close": 0.09956, "volume": 178721.0}, {"date": "2014-07-17", "close": 0.09956, "volume": 672904.0}, {"date": "2014-07-18", "close": 0.09956, "volume": 2448327.0}, {"date": "2014-07-21", "close": 0.09956, "volume": 599785.0}, {"date": "2014-07-22", "close": 0.09956, "volume": 1944888.0}, {"date": "2014-07-23", "close": 0.0975688, "volume": 1954640.0}, {"date": "2014-07-24", "close": 0.09956, "volume": 1974948.0}, {"date": "2014-07-25", "close": 0.09956, "volume": 1836045.0}, {"date": "2014-07-28", "close": 0.104538, "volume": 1154077.0}, {"date": "2014-07-29", "close": 0.104538, "volume": 913318.0}, {"date": "2014-07-30", "close": 0.104538, "volume": 2629684.0}, {"date": "2014-07-31", "close": 0.109516, "volume": 817859.0}, {"date": "2014-08-01", "close": 0.109516, "volume": 2018344.0}, {"date": "2014-08-04", "close": 0.104538, "volume": 1502072.0}, {"date": "2014-08-05", "close": 0.104538, "volume": 1415446.0}, {"date": "2014-08-06", "close": 0.109516, "volume": 695536.0}, {"date": "2014-08-07", "close": 0.109516, "volume": 3359274.0}, {"date": "2014-08-08", "close": 0.109516, "volume": 302999.0}, {"date": "2014-08-11", "close": 0.109516, "volume": 732930.0}, {"date": "2014-08-12", "close": 0.119472, "volume": 4254163.0}, {"date": "2014-08-13", "close": 0.144362, "volume": 17008486.0}, {"date": "2014-08-14", "close": 0.134406, "volume": 7872529.0}, {"date": "2014-08-15", "close": 0.134406, "volume": 3854137.0}, {"date": "2014-08-18", "close": 0.139384, "volume": 2726194.0}, {"date": "2014-08-19", "close": 0.134406, "volume": 4632953.0}, {"date": "2014-08-20", "close": 0.139384, "volume": 512553.0}, {"date": "2014-08-21", "close": 0.134406, "volume": 1182904.0}, {"date": "2014-08-22", "close": 0.139384, "volume": 452905.0}, {"date": "2014-08-25", "close": 0.154318, "volume": 12027524.0}, {"date": "2014-08-26", "close": 0.139384, "volume": 8256350.0}, {"date": "2014-08-27", "close": 0.139384, "volume": 3120892.0}, {"date": "2014-08-28", "close": 0.159296, "volume": 6869351.0}, {"date": "2014-08-29", "close": 0.154318, "volume": 5164275.0}, {"date": "2014-09-01", "close": 0.159296, "volume": 5226663.0}, {"date": "2014-09-02", "close": 0.164274, "volume": 3489243.0}, {"date": "2014-09-03", "close": 0.144362, "volume": 7234618.0}, {"date": "2014-09-04", "close": 0.14934, "volume": 3305503.0}, {"date": "2014-09-05", "close": 0.144362, "volume": 910769.0}, {"date": "2014-09-08", "close": 0.139384, "volume": 2674596.0}, {"date": "2014-09-09", "close": 0.134406, "volume": 2148137.0}, {"date": "2014-09-10", "close": 0.134406, "volume": 398038.0}, {"date": "2014-09-11", "close": 0.134406, "volume": 1574368.0}, {"date": "2014-09-12", "close": 0.139384, "volume": 305344.0}, {"date": "2014-09-15", "close": 0.134406, "volume": 991163.0}, {"date": "2014-09-16", "close": 0.12445, "volume": 3542790.0}, {"date": "2014-09-17", "close": 0.12445, "volume": 237244.0}, {"date": "2014-09-18", "close": 0.12445, "volume": 2274010.0}, {"date": "2014-09-19", "close": 0.129428, "volume": 1332773.0}, {"date": "2014-09-22", "close": 0.134406, "volume": 2861406.0}, {"date": "2014-09-23", "close": 0.129428, "volume": 1244475.0}, {"date": "2014-09-24", "close": 0.119472, "volume": 2222299.0}, {"date": "2014-09-25", "close": 0.114494, "volume": 3754963.0}, {"date": "2014-09-26", "close": 0.109516, "volume": 1706994.0}, {"date": "2014-09-29", "close": 0.12445, "volume": 2207861.0}, {"date": "2014-09-30", "close": 0.114494, "volume": 4037486.0}, {"date": "2014-10-01", "close": 0.114494, "volume": 1225423.0}, {"date": "2014-10-02", "close": 0.119472, "volume": 1168251.0}, {"date": "2014-10-03", "close": 0.104538, "volume": 4749782.0}, {"date": "2014-10-06", "close": 0.109516, "volume": 1806047.0}, {"date": "2014-10-07", "close": 0.109516, "volume": 2126819.0}, {"date": "2014-10-08", "close": 0.109516, "volume": 1716549.0}, {"date": "2014-10-09", "close": 0.114494, "volume": 1991359.0}, {"date": "2014-10-10", "close": 0.114494, "volume": 1081635.0}, {"date": "2014-10-13", "close": 0.114494, "volume": 252608.0}, {"date": "2014-10-14", "close": 0.114494, "volume": 404593.0}, {"date": "2014-10-15", "close": 0.114494, "volume": 178473.0}, {"date": "2014-10-16", "close": 0.114494, "volume": 765451.0}, {"date": "2014-10-17", "close": 0.114494, "volume": 7374791.0}, {"date": "2014-10-20", "close": 0.119472, "volume": 1170557.0}, {"date": "2014-10-21", "close": 0.12445, "volume": 1025110.0}, {"date": "2014-10-22", "close": 0.129428, "volume": 1089793.0}, {"date": "2014-10-23", "close": 0.12445, "volume": 603111.0}, {"date": "2014-10-24", "close": 0.114494, "volume": 998770.0}, {"date": "2014-10-27", "close": 0.114494, "volume": 766556.0}, {"date": "2014-10-28", "close": 0.114494, "volume": 670226.0}, {"date": "2014-10-29", "close": 0.119472, "volume": 1318031.0}, {"date": "2014-10-30", "close": 0.109516, "volume": 2581421.0}, {"date": "2014-10-31", "close": 0.109516, "volume": 141804.0}, {"date": "2014-11-03", "close": 0.109516, "volume": 164725.0}, {"date": "2014-11-04", "close": 0.109516, "volume": 1126945.0}, {"date": "2014-11-05", "close": 0.09956, "volume": 2556632.0}, {"date": "2014-11-06", "close": 0.0955776, "volume": 2670409.0}, {"date": "2014-11-07", "close": 0.09956, "volume": 330490.0}, {"date": "2014-11-10", "close": 0.104538, "volume": 696976.0}, {"date": "2014-11-11", "close": 0.109516, "volume": 576092.0}, {"date": "2014-11-12", "close": 0.109516, "volume": 196352.0}, {"date": "2014-11-13", "close": 0.109516, "volume": 95909.0}, {"date": "2014-11-14", "close": 0.109516, "volume": 518623.0}, {"date": "2014-11-17", "close": 0.109516, "volume": 922587.0}, {"date": "2014-11-18", "close": 0.109516, "volume": 2504347.0}, {"date": "2014-11-19", "close": 0.119472, "volume": 1749046.0}, {"date": "2014-11-20", "close": 0.109516, "volume": 595867.0}, {"date": "2014-11-21", "close": 0.109516, "volume": 397032.0}, {"date": "2014-11-24", "close": 0.109516, "volume": 1014477.0}, {"date": "2014-11-25", "close": 0.104538, "volume": 563536.0}, {"date": "2014-11-26", "close": 0.104538, "volume": 645402.0}, {"date": "2014-11-27", "close": 0.109516, "volume": 530414.0}, {"date": "2014-11-28", "close": 0.09956, "volume": 476011.0}, {"date": "2014-12-01", "close": 0.094582, "volume": 2399639.0}, {"date": "2014-12-02", "close": 0.09956, "volume": 393431.0}, {"date": "2014-12-03", "close": 0.094582, "volume": 768003.0}, {"date": "2014-12-04", "close": 0.0985644, "volume": 677819.0}, {"date": "2014-12-05", "close": 0.0965732, "volume": 470068.0}, {"date": "2014-12-08", "close": 0.09956, "volume": 722320.0}, {"date": "2014-12-09", "close": 0.09956, "volume": 814727.0}, {"date": "2014-12-10", "close": 0.0965732, "volume": 771633.0}, {"date": "2014-12-11", "close": 0.0925908, "volume": 956366.0}, {"date": "2014-12-12", "close": 0.094582, "volume": 351507.0}, {"date": "2014-12-15", "close": 0.094582, "volume": 818544.0}, {"date": "2014-12-16", "close": 0.089604, "volume": 257237.0}, {"date": "2014-12-17", "close": 0.089604, "volume": 342175.0}, {"date": "2014-12-18", "close": 0.0866172, "volume": 204902.0}, {"date": "2014-12-19", "close": 0.089604, "volume": 203289.0}, {"date": "2014-12-22", "close": 0.0915952, "volume": 277846.0}, {"date": "2014-12-23", "close": 0.0915952, "volume": 399042.0}, {"date": "2014-12-24", "close": 0.0985644, "volume": 132727.0}, {"date": "2014-12-29", "close": 0.0985644, "volume": 198875.0}, {"date": "2014-12-30", "close": 0.0965732, "volume": 189561.0}, {"date": "2014-12-31", "close": 0.0985644, "volume": 10044.0}, {"date": "2015-01-02", "close": 0.0975688, "volume": 170335.0}, {"date": "2015-01-05", "close": 0.0965732, "volume": 142658.0}, {"date": "2015-01-06", "close": 0.0935864, "volume": 255587.0}, {"date": "2015-01-07", "close": 0.0955776, "volume": 146843.0}, {"date": "2015-01-08", "close": 0.094582, "volume": 411511.0}, {"date": "2015-01-09", "close": 0.0975688, "volume": 415669.0}, {"date": "2015-01-12", "close": 0.0925908, "volume": 455550.0}, {"date": "2015-01-13", "close": 0.0925908, "volume": 506151.0}, {"date": "2015-01-14", "close": 0.0915952, "volume": 602011.0}, {"date": "2015-01-15", "close": 0.09956, "volume": 3900192.0}, {"date": "2015-01-16", "close": 0.09956, "volume": 1600174.0}, {"date": "2015-01-19", "close": 0.109516, "volume": 2022204.0}, {"date": "2015-01-20", "close": 0.109516, "volume": 1345362.0}, {"date": "2015-01-21", "close": 0.104538, "volume": 673225.0}, {"date": "2015-01-22", "close": 0.119472, "volume": 7158324.0}, {"date": "2015-01-23", "close": 0.119472, "volume": 2607638.0}, {"date": "2015-01-27", "close": 0.114494, "volume": 899580.0}, {"date": "2015-01-28", "close": 0.114494, "volume": 1099930.0}, {"date": "2015-01-29", "close": 0.114494, "volume": 936236.0}, {"date": "2015-01-30", "close": 0.109516, "volume": 465179.0}, {"date": "2015-02-02", "close": 0.104538, "volume": 1466327.0}, {"date": "2015-02-03", "close": 0.104538, "volume": 260145.0}, {"date": "2015-02-04", "close": 0.104538, "volume": 336175.0}, {"date": "2015-02-05", "close": 0.109516, "volume": 341503.0}, {"date": "2015-02-06", "close": 0.109516, "volume": 116744.0}, {"date": "2015-02-09", "close": 0.104538, "volume": 63082.0}, {"date": "2015-02-10", "close": 0.104538, "volume": 330579.0}, {"date": "2015-02-11", "close": 0.109516, "volume": 546626.0}, {"date": "2015-02-12", "close": 0.109516, "volume": 269297.0}, {"date": "2015-02-13", "close": 0.109516, "volume": 439328.0}, {"date": "2015-02-16", "close": 0.104538, "volume": 745293.0}, {"date": "2015-02-17", "close": 0.09956, "volume": 718799.0}, {"date": "2015-02-18", "close": 0.109516, "volume": 321164.0}, {"date": "2015-02-19", "close": 0.104538, "volume": 1258467.0}, {"date": "2015-02-20", "close": 0.104538, "volume": 276019.0}, {"date": "2015-02-23", "close": 0.104538, "volume": 167098.0}, {"date": "2015-02-24", "close": 0.104538, "volume": 545654.0}, {"date": "2015-02-25", "close": 0.0965732, "volume": 2241078.0}, {"date": "2015-02-26", "close": 0.0955776, "volume": 353032.0}, {"date": "2015-02-27", "close": 0.0955776, "volume": 1217113.0}, {"date": "2015-03-02", "close": 0.0955776, "volume": 357573.0}, {"date": "2015-03-03", "close": 0.0985644, "volume": 1973383.0}, {"date": "2015-03-04", "close": 0.09956, "volume": 1179666.0}, {"date": "2015-03-05", "close": 0.09956, "volume": 574475.0}, {"date": "2015-03-06", "close": 0.0975688, "volume": 456711.0}, {"date": "2015-03-09", "close": 0.0965732, "volume": 188366.0}, {"date": "2015-03-10", "close": 0.094582, "volume": 490430.0}, {"date": "2015-03-11", "close": 0.0915952, "volume": 1184842.0}, {"date": "2015-03-12", "close": 0.0915952, "volume": 353465.0}, {"date": "2015-03-13", "close": 0.0905996, "volume": 135988.0}, {"date": "2015-03-16", "close": 0.0905996, "volume": 224713.0}, {"date": "2015-03-17", "close": 0.0925908, "volume": 377432.0}, {"date": "2015-03-18", "close": 0.089604, "volume": 538062.0}, {"date": "2015-03-19", "close": 0.0915952, "volume": 566491.0}, {"date": "2015-03-20", "close": 0.0905996, "volume": 388767.0}, {"date": "2015-03-23", "close": 0.089604, "volume": 203897.0}, {"date": "2015-03-24", "close": 0.089604, "volume": 818221.0}, {"date": "2015-03-25", "close": 0.0905996, "volume": 1207466.0}, {"date": "2015-03-26", "close": 0.0905996, "volume": 111934.0}, {"date": "2015-03-27", "close": 0.0905996, "volume": 557453.0}, {"date": "2015-03-30", "close": 0.0915952, "volume": 153174.0}, {"date": "2015-03-31", "close": 0.089604, "volume": 374156.0}, {"date": "2015-04-01", "close": 0.089604, "volume": 595300.0}, {"date": "2015-04-02", "close": 0.089604, "volume": 342197.0}, {"date": "2015-04-07", "close": 0.0886084, "volume": 210301.0}, {"date": "2015-04-08", "close": 0.0886084, "volume": 919342.0}, {"date": "2015-04-09", "close": 0.0856216, "volume": 216409.0}, {"date": "2015-04-10", "close": 0.0876128, "volume": 614625.0}, {"date": "2015-04-13", "close": 0.089604, "volume": 401064.0}, {"date": "2015-04-14", "close": 0.0886084, "volume": 503842.0}, {"date": "2015-04-15", "close": 0.0886084, "volume": 149511.0}, {"date": "2015-04-16", "close": 0.0876128, "volume": 622740.0}, {"date": "2015-04-17", "close": 0.089604, "volume": 164633.0}, {"date": "2015-04-20", "close": 0.0876128, "volume": 1319346.0}, {"date": "2015-04-21", "close": 0.0866172, "volume": 449980.0}, {"date": "2015-04-22", "close": 0.0876128, "volume": 368049.0}, {"date": "2015-04-23", "close": 0.0856216, "volume": 451656.0}, {"date": "2015-04-24", "close": 0.0856216, "volume": 444705.0}, {"date": "2015-04-27", "close": 0.0856216, "volume": 266722.0}, {"date": "2015-04-28", "close": 0.0856216, "volume": 371647.0}, {"date": "2015-04-29", "close": 0.0776568, "volume": 2118820.0}, {"date": "2015-04-30", "close": 0.089604, "volume": 10996327.0}, {"date": "2015-05-01", "close": 0.09956, "volume": 8255123.0}, {"date": "2015-05-04", "close": 0.104538, "volume": 4959040.0}, {"date": "2015-05-05", "close": 0.104538, "volume": 805311.0}, {"date": "2015-05-06", "close": 0.09956, "volume": 1503333.0}, {"date": "2015-05-07", "close": 0.09956, "volume": 851379.0}, {"date": "2015-05-08", "close": 0.09956, "volume": 1408813.0}, {"date": "2015-05-11", "close": 0.104538, "volume": 1300723.0}, {"date": "2015-05-12", "close": 0.09956, "volume": 835321.0}, {"date": "2015-05-13", "close": 0.09956, "volume": 760705.0}, {"date": "2015-05-14", "close": 0.109516, "volume": 2956007.0}, {"date": "2015-05-15", "close": 0.114494, "volume": 3457326.0}, {"date": "2015-05-18", "close": 0.114494, "volume": 1859683.0}, {"date": "2015-05-19", "close": 0.114494, "volume": 2222108.0}, {"date": "2015-05-20", "close": 0.114494, "volume": 394673.0}, {"date": "2015-05-21", "close": 0.109516, "volume": 888437.0}, {"date": "2015-05-22", "close": 0.114494, "volume": 83529.0}, {"date": "2015-05-25", "close": 0.109516, "volume": 1553168.0}, {"date": "2015-05-26", "close": 0.109516, "volume": 1213681.0}, {"date": "2015-05-27", "close": 0.109516, "volume": 86842.0}, {"date": "2015-05-28", "close": 0.109516, "volume": 520273.0}, {"date": "2015-05-29", "close": 0.109516, "volume": 2692963.0}, {"date": "2015-06-01", "close": 0.104538, "volume": 291883.0}, {"date": "2015-06-02", "close": 0.109516, "volume": 2416071.0}, {"date": "2015-06-03", "close": 0.109516, "volume": 248288.0}, {"date": "2015-06-04", "close": 0.104538, "volume": 1056410.0}, {"date": "2015-06-05", "close": 0.09956, "volume": 177438.0}, {"date": "2015-06-09", "close": 0.104538, "volume": 970375.0}, {"date": "2015-06-10", "close": 0.104538, "volume": 729041.0}, {"date": "2015-06-11", "close": 0.094582, "volume": 3018756.0}, {"date": "2015-06-12", "close": 0.0955776, "volume": 304540.0}, {"date": "2015-06-15", "close": 0.0975688, "volume": 588054.0}, {"date": "2015-06-16", "close": 0.0975688, "volume": 257705.0}, {"date": "2015-06-17", "close": 0.0965732, "volume": 787666.0}, {"date": "2015-06-18", "close": 0.0955776, "volume": 1012957.0}, {"date": "2015-06-19", "close": 0.0955776, "volume": 1418483.0}, {"date": "2015-06-22", "close": 0.0955776, "volume": 569148.0}, {"date": "2015-06-23", "close": 0.0975688, "volume": 943048.0}, {"date": "2015-06-24", "close": 0.0955776, "volume": 321414.0}, {"date": "2015-06-25", "close": 0.094582, "volume": 624577.0}, {"date": "2015-06-26", "close": 0.094582, "volume": 364368.0}, {"date": "2015-06-29", "close": 0.0905996, "volume": 760772.0}, {"date": "2015-06-30", "close": 0.089604, "volume": 1707239.0}, {"date": "2015-07-01", "close": 0.089604, "volume": 244777.0}, {"date": "2015-07-02", "close": 0.0856216, "volume": 1249827.0}, {"date": "2015-07-03", "close": 0.084626, "volume": 1087528.0}, {"date": "2015-07-06", "close": 0.084626, "volume": 237766.0}, {"date": "2015-07-07", "close": 0.0836304, "volume": 1906642.0}, {"date": "2015-07-08", "close": 0.0816392, "volume": 1245480.0}, {"date": "2015-07-09", "close": 0.0866172, "volume": 2154930.0}, {"date": "2015-07-10", "close": 0.0856216, "volume": 247387.0}, {"date": "2015-07-13", "close": 0.089604, "volume": 832400.0}, {"date": "2015-07-14", "close": 0.0905996, "volume": 1747735.0}, {"date": "2015-07-15", "close": 0.0925908, "volume": 863116.0}, {"date": "2015-07-16", "close": 0.0925908, "volume": 667648.0}, {"date": "2015-07-17", "close": 0.0925908, "volume": 668938.0}, {"date": "2015-07-20", "close": 0.0925908, "volume": 285818.0}, {"date": "2015-07-21", "close": 0.089604, "volume": 1053103.0}, {"date": "2015-07-22", "close": 0.0925908, "volume": 240418.0}, {"date": "2015-07-23", "close": 0.094582, "volume": 909935.0}, {"date": "2015-07-24", "close": 0.0925908, "volume": 537397.0}, {"date": "2015-07-27", "close": 0.0935864, "volume": 1801285.0}, {"date": "2015-07-28", "close": 0.089604, "volume": 2857331.0}, {"date": "2015-07-29", "close": 0.0886084, "volume": 1999297.0}, {"date": "2015-07-30", "close": 0.089604, "volume": 3217625.0}, {"date": "2015-07-31", "close": 0.084626, "volume": 724603.0}, {"date": "2015-08-03", "close": 0.0905996, "volume": 4038142.0}, {"date": "2015-08-04", "close": 0.0915952, "volume": 1482198.0}, {"date": "2015-08-05", "close": 0.0876128, "volume": 1132581.0}, {"date": "2015-08-06", "close": 0.089604, "volume": 859971.0}, {"date": "2015-08-07", "close": 0.0886084, "volume": 1032554.0}, {"date": "2015-08-10", "close": 0.0886084, "volume": 475018.0}, {"date": "2015-08-11", "close": 0.0876128, "volume": 718433.0}, {"date": "2015-08-12", "close": 0.0876128, "volume": 694498.0}, {"date": "2015-08-13", "close": 0.0876128, "volume": 493120.0}, {"date": "2015-08-14", "close": 0.0876128, "volume": 271344.0}, {"date": "2015-08-17", "close": 0.0836304, "volume": 817836.0}, {"date": "2015-08-18", "close": 0.0836304, "volume": 530759.0}, {"date": "2015-08-19", "close": 0.079648, "volume": 2917133.0}, {"date": "2015-08-20", "close": 0.079648, "volume": 568907.0}, {"date": "2015-08-21", "close": 0.079648, "volume": 2347395.0}, {"date": "2015-08-24", "close": 0.079648, "volume": 2228211.0}, {"date": "2015-08-25", "close": 0.0706876, "volume": 688660.0}, {"date": "2015-08-26", "close": 0.0716832, "volume": 2069801.0}, {"date": "2015-08-27", "close": 0.0736744, "volume": 783447.0}, {"date": "2015-08-28", "close": 0.0826348, "volume": 1802900.0}, {"date": "2015-08-31", "close": 0.0856216, "volume": 392896.0}, {"date": "2015-09-01", "close": 0.0876128, "volume": 572044.0}, {"date": "2015-09-02", "close": 0.0776568, "volume": 1868947.0}, {"date": "2015-09-03", "close": 0.079648, "volume": 54664.0}, {"date": "2015-09-04", "close": 0.0836304, "volume": 499993.0}, {"date": "2015-09-07", "close": 0.079648, "volume": 285368.0}, {"date": "2015-09-08", "close": 0.0826348, "volume": 113657.0}, {"date": "2015-09-09", "close": 0.0816392, "volume": 62877.0}, {"date": "2015-09-10", "close": 0.0806436, "volume": 190840.0}, {"date": "2015-09-11", "close": 0.079648, "volume": 518333.0}, {"date": "2015-09-14", "close": 0.079648, "volume": 357648.0}, {"date": "2015-09-15", "close": 0.079648, "volume": 458241.0}, {"date": "2015-09-16", "close": 0.0776568, "volume": 800332.0}, {"date": "2015-09-17", "close": 0.079648, "volume": 383552.0}, {"date": "2015-09-18", "close": 0.0806436, "volume": 340642.0}, {"date": "2015-09-21", "close": 0.079648, "volume": 1301526.0}, {"date": "2015-09-22", "close": 0.0776568, "volume": 434402.0}, {"date": "2015-09-23", "close": 0.0806436, "volume": 653373.0}, {"date": "2015-09-24", "close": 0.079648, "volume": 922554.0}, {"date": "2015-09-25", "close": 0.079648, "volume": 362606.0}, {"date": "2015-09-28", "close": 0.0806436, "volume": 603312.0}, {"date": "2015-09-29", "close": 0.0806436, "volume": 610504.0}, {"date": "2015-09-30", "close": 0.0856216, "volume": 792467.0}, {"date": "2015-10-01", "close": 0.0866172, "volume": 1395009.0}, {"date": "2015-10-02", "close": 0.0905996, "volume": 838211.0}, {"date": "2015-10-05", "close": 0.0935864, "volume": 424721.0}, {"date": "2015-10-06", "close": 0.0985644, "volume": 1071938.0}, {"date": "2015-10-07", "close": 0.0935864, "volume": 905842.0}, {"date": "2015-10-08", "close": 0.0935864, "volume": 641113.0}, {"date": "2015-10-09", "close": 0.0935864, "volume": 173046.0}, {"date": "2015-10-12", "close": 0.0935864, "volume": 290200.0}, {"date": "2015-10-13", "close": 0.0935864, "volume": 276572.0}, {"date": "2015-10-14", "close": 0.0915952, "volume": 347278.0}, {"date": "2015-10-15", "close": 0.0965732, "volume": 1350279.0}, {"date": "2015-10-16", "close": 0.094582, "volume": 699324.0}, {"date": "2015-10-19", "close": 0.0935864, "volume": 937553.0}, {"date": "2015-10-20", "close": 0.094582, "volume": 519622.0}, {"date": "2015-10-21", "close": 0.0935864, "volume": 449103.0}, {"date": "2015-10-22", "close": 0.0975688, "volume": 4255509.0}, {"date": "2015-10-23", "close": 0.0935864, "volume": 1112887.0}, {"date": "2015-10-26", "close": 0.089604, "volume": 1105959.0}, {"date": "2015-10-27", "close": 0.0905996, "volume": 194272.0}, {"date": "2015-10-28", "close": 0.0876128, "volume": 604447.0}, {"date": "2015-10-29", "close": 0.084626, "volume": 439324.0}, {"date": "2015-10-30", "close": 0.089604, "volume": 166526.0}, {"date": "2015-11-02", "close": 0.084626, "volume": 507867.0}, {"date": "2015-11-03", "close": 0.0836304, "volume": 430757.0}, {"date": "2015-11-04", "close": 0.0866172, "volume": 503952.0}, {"date": "2015-11-05", "close": 0.0836304, "volume": 398825.0}, {"date": "2015-11-06", "close": 0.0826348, "volume": 330326.0}, {"date": "2015-11-09", "close": 0.0836304, "volume": 1094136.0}, {"date": "2015-11-10", "close": 0.0816392, "volume": 590193.0}, {"date": "2015-11-11", "close": 0.0816392, "volume": 459246.0}, {"date": "2015-11-12", "close": 0.0816392, "volume": 117385.0}, {"date": "2015-11-13", "close": 0.0836304, "volume": 632154.0}, {"date": "2015-11-16", "close": 0.079648, "volume": 390657.0}, {"date": "2015-11-17", "close": 0.0786524, "volume": 345654.0}, {"date": "2015-11-18", "close": 0.0786524, "volume": 326805.0}, {"date": "2015-11-19", "close": 0.0826348, "volume": 281572.0}, {"date": "2015-11-20", "close": 0.0826348, "volume": 34150.0}, {"date": "2015-11-23", "close": 0.0806436, "volume": 108272.0}, {"date": "2015-11-24", "close": 0.0816392, "volume": 216587.0}, {"date": "2015-11-25", "close": 0.0816392, "volume": 400334.0}, {"date": "2015-11-26", "close": 0.0826348, "volume": 634665.0}, {"date": "2015-11-27", "close": 0.0826348, "volume": 469265.0}, {"date": "2015-11-30", "close": 0.0866172, "volume": 630723.0}, {"date": "2015-12-01", "close": 0.0886084, "volume": 1786830.0}, {"date": "2015-12-02", "close": 0.0886084, "volume": 229092.0}, {"date": "2015-12-03", "close": 0.0856216, "volume": 1574609.0}, {"date": "2015-12-04", "close": 0.089604, "volume": 243041.0}, {"date": "2015-12-07", "close": 0.089604, "volume": 574920.0}, {"date": "2015-12-08", "close": 0.0915952, "volume": 790613.0}, {"date": "2015-12-09", "close": 0.089604, "volume": 1387644.0}, {"date": "2015-12-10", "close": 0.0866172, "volume": 899732.0}, {"date": "2015-12-11", "close": 0.0915952, "volume": 1821012.0}, {"date": "2015-12-14", "close": 0.089604, "volume": 1878892.0}, {"date": "2015-12-15", "close": 0.0905996, "volume": 589101.0}, {"date": "2015-12-16", "close": 0.089604, "volume": 327434.0}, {"date": "2015-12-17", "close": 0.089604, "volume": 673860.0}, {"date": "2015-12-18", "close": 0.089604, "volume": 226741.0}, {"date": "2015-12-21", "close": 0.0876128, "volume": 355564.0}, {"date": "2015-12-22", "close": 0.0876128, "volume": 837906.0}, {"date": "2015-12-23", "close": 0.0856216, "volume": 123029.0}, {"date": "2015-12-24", "close": 0.0856216, "volume": 50221.0}, {"date": "2015-12-29", "close": 0.089604, "volume": 197529.0}, {"date": "2015-12-30", "close": 0.0886084, "volume": 563178.0}, {"date": "2015-12-31", "close": 0.089604, "volume": 310873.0}, {"date": "2016-01-04", "close": 0.094582, "volume": 2276476.0}, {"date": "2016-01-05", "close": 0.104538, "volume": 3985633.0}, {"date": "2016-01-06", "close": 0.09956, "volume": 2728155.0}, {"date": "2016-01-07", "close": 0.104538, "volume": 1669610.0}, {"date": "2016-01-08", "close": 0.09956, "volume": 272287.0}, {"date": "2016-01-11", "close": 0.0975688, "volume": 997701.0}, {"date": "2016-01-12", "close": 0.0965732, "volume": 905661.0}, {"date": "2016-01-13", "close": 0.0965732, "volume": 10112.0}, {"date": "2016-01-14", "close": 0.0975688, "volume": 685985.0}, {"date": "2016-01-15", "close": 0.0975688, "volume": 193918.0}, {"date": "2016-01-18", "close": 0.0955776, "volume": 338013.0}, {"date": "2016-01-19", "close": 0.109516, "volume": 2355817.0}, {"date": "2016-01-20", "close": 0.0985644, "volume": 865879.0}, {"date": "2016-01-21", "close": 0.0975688, "volume": 1082485.0}, {"date": "2016-01-22", "close": 0.09956, "volume": 407113.0}, {"date": "2016-01-25", "close": 0.09956, "volume": 279697.0}, {"date": "2016-01-27", "close": 0.0985644, "volume": 1754186.0}, {"date": "2016-01-28", "close": 0.0975688, "volume": 675940.0}, {"date": "2016-01-29", "close": 0.0975688, "volume": 291775.0}, {"date": "2016-02-01", "close": 0.0965732, "volume": 715158.0}, {"date": "2016-02-02", "close": 0.0985644, "volume": 86070.0}, {"date": "2016-02-03", "close": 0.0955776, "volume": 565626.0}, {"date": "2016-02-04", "close": 0.0965732, "volume": 215608.0}, {"date": "2016-02-05", "close": 0.0925908, "volume": 701994.0}, {"date": "2016-02-08", "close": 0.0925908, "volume": 174212.0}, {"date": "2016-02-09", "close": 0.0886084, "volume": 916655.0}, {"date": "2016-02-10", "close": 0.0886084, "volume": 434617.0}, {"date": "2016-02-11", "close": 0.0866172, "volume": 432646.0}, {"date": "2016-02-12", "close": 0.0856216, "volume": 221126.0}, {"date": "2016-02-15", "close": 0.0856216, "volume": 111087.0}, {"date": "2016-02-16", "close": 0.0886084, "volume": 212602.0}, {"date": "2016-02-17", "close": 0.0886084, "volume": 85831.0}, {"date": "2016-02-18", "close": 0.089604, "volume": 655722.0}, {"date": "2016-02-19", "close": 0.0866172, "volume": 62870.0}, {"date": "2016-02-22", "close": 0.089604, "volume": 160261.0}, {"date": "2016-02-23", "close": 0.0876128, "volume": 1316730.0}, {"date": "2016-02-24", "close": 0.0866172, "volume": 638912.0}, {"date": "2016-02-25", "close": 0.0836304, "volume": 72620.0}, {"date": "2016-02-26", "close": 0.0816392, "volume": 486465.0}, {"date": "2016-02-29", "close": 0.0816392, "volume": 360930.0}, {"date": "2016-03-01", "close": 0.084626, "volume": 733710.0}, {"date": "2016-03-02", "close": 0.0866172, "volume": 423002.0}, {"date": "2016-03-03", "close": 0.0856216, "volume": 3850861.0}, {"date": "2016-03-04", "close": 0.0856216, "volume": 1449334.0}, {"date": "2016-03-07", "close": 0.084626, "volume": 491246.0}, {"date": "2016-03-08", "close": 0.0876128, "volume": 167378.0}, {"date": "2016-03-09", "close": 0.0856216, "volume": 537515.0}, {"date": "2016-03-10", "close": 0.0836304, "volume": 310314.0}, {"date": "2016-03-11", "close": 0.084626, "volume": 206910.0}, {"date": "2016-03-14", "close": 0.0816392, "volume": 331458.0}, {"date": "2016-03-15", "close": 0.0816392, "volume": 279189.0}, {"date": "2016-03-16", "close": 0.0836304, "volume": 142828.0}, {"date": "2016-03-17", "close": 0.084626, "volume": 100039.0}, {"date": "2016-03-18", "close": 0.0856216, "volume": 17075.0}, {"date": "2016-03-21", "close": 0.084626, "volume": 302330.0}, {"date": "2016-03-22", "close": 0.0866172, "volume": 1080689.0}, {"date": "2016-03-23", "close": 0.089604, "volume": 960508.0}, {"date": "2016-03-24", "close": 0.0925908, "volume": 728692.0}, {"date": "2016-03-29", "close": 0.0856216, "volume": 155768.0}, {"date": "2016-03-30", "close": 0.0886084, "volume": 258538.0}, {"date": "2016-03-31", "close": 0.0866172, "volume": 228825.0}, {"date": "2016-04-01", "close": 0.084626, "volume": 189967.0}, {"date": "2016-04-04", "close": 0.084626, "volume": 183300.0}, {"date": "2016-04-05", "close": 0.084626, "volume": 551199.0}, {"date": "2016-04-06", "close": 0.0915952, "volume": 2889108.0}, {"date": "2016-04-07", "close": 0.0915952, "volume": 819351.0}, {"date": "2016-04-08", "close": 0.0935864, "volume": 731490.0}, {"date": "2016-04-11", "close": 0.0886084, "volume": 788036.0}, {"date": "2016-04-12", "close": 0.0965732, "volume": 1586965.0}, {"date": "2016-04-13", "close": 0.0975688, "volume": 1929289.0}, {"date": "2016-04-14", "close": 0.09956, "volume": 844647.0}, {"date": "2016-04-15", "close": 0.094582, "volume": 267387.0}, {"date": "2016-04-18", "close": 0.09956, "volume": 835679.0}, {"date": "2016-04-19", "close": 0.09956, "volume": 1262837.0}, {"date": "2016-04-20", "close": 0.09956, "volume": 305823.0}, {"date": "2016-04-21", "close": 0.09956, "volume": 565583.0}, {"date": "2016-04-22", "close": 0.09956, "volume": 419911.0}, {"date": "2016-04-26", "close": 0.0985644, "volume": 1890117.0}, {"date": "2016-04-27", "close": 0.0975688, "volume": 300159.0}, {"date": "2016-04-28", "close": 0.09956, "volume": 808206.0}, {"date": "2016-04-29", "close": 0.0935864, "volume": 1978043.0}, {"date": "2016-05-02", "close": 0.089604, "volume": 1180731.0}, {"date": "2016-05-03", "close": 0.0975688, "volume": 894449.0}, {"date": "2016-05-04", "close": 0.0955776, "volume": 610129.0}, {"date": "2016-05-05", "close": 0.0935864, "volume": 450465.0}, {"date": "2016-05-06", "close": 0.094582, "volume": 564993.0}, {"date": "2016-05-09", "close": 0.0965732, "volume": 935810.0}, {"date": "2016-05-10", "close": 0.09956, "volume": 721648.0}, {"date": "2016-05-11", "close": 0.0985644, "volume": 852985.0}, {"date": "2016-05-12", "close": 0.094582, "volume": 675519.0}, {"date": "2016-05-13", "close": 0.09956, "volume": 2323355.0}, {"date": "2016-05-16", "close": 0.09956, "volume": 1193390.0}, {"date": "2016-05-17", "close": 0.109516, "volume": 3266163.0}, {"date": "2016-05-18", "close": 0.104538, "volume": 2870154.0}, {"date": "2016-05-19", "close": 0.104538, "volume": 1508972.0}, {"date": "2016-05-20", "close": 0.109516, "volume": 914468.0}, {"date": "2016-05-23", "close": 0.104538, "volume": 2373554.0}, {"date": "2016-05-24", "close": 0.104538, "volume": 2121379.0}, {"date": "2016-05-25", "close": 0.104538, "volume": 1682610.0}, {"date": "2016-05-26", "close": 0.119472, "volume": 6295720.0}, {"date": "2016-05-27", "close": 0.12445, "volume": 7438472.0}, {"date": "2016-05-30", "close": 0.129428, "volume": 7560728.0}, {"date": "2016-05-31", "close": 0.129428, "volume": 5039914.0}, {"date": "2016-06-01", "close": 0.129428, "volume": 1538518.0}, {"date": "2016-06-02", "close": 0.12445, "volume": 3087025.0}, {"date": "2016-06-03", "close": 0.129428, "volume": 1953098.0}, {"date": "2016-06-06", "close": 0.12445, "volume": 1402947.0}, {"date": "2016-06-07", "close": 0.119472, "volume": 1092942.0}, {"date": "2016-06-08", "close": 0.119472, "volume": 2473629.0}, {"date": "2016-06-09", "close": 0.119472, "volume": 1587534.0}, {"date": "2016-06-10", "close": 0.119472, "volume": 1374624.0}, {"date": "2016-06-14", "close": 0.109516, "volume": 1261466.0}, {"date": "2016-06-15", "close": 0.109516, "volume": 1657803.0}, {"date": "2016-06-16", "close": 0.109516, "volume": 1444372.0}, {"date": "2016-06-17", "close": 0.109516, "volume": 1230834.0}, {"date": "2016-06-20", "close": 0.104538, "volume": 488419.0}, {"date": "2016-06-21", "close": 0.104538, "volume": 335289.0}, {"date": "2016-06-22", "close": 0.09956, "volume": 696817.0}, {"date": "2016-06-23", "close": 0.104538, "volume": 836757.0}, {"date": "2016-06-24", "close": 0.09956, "volume": 1547021.0}, {"date": "2016-06-27", "close": 0.09956, "volume": 1452362.0}, {"date": "2016-06-28", "close": 0.0935864, "volume": 1111867.0}, {"date": "2016-06-29", "close": 0.109516, "volume": 1810975.0}, {"date": "2016-06-30", "close": 0.109516, "volume": 810543.0}, {"date": "2016-07-01", "close": 0.119472, "volume": 1370371.0}, {"date": "2016-07-04", "close": 0.114494, "volume": 776044.0}, {"date": "2016-07-05", "close": 0.114494, "volume": 410378.0}, {"date": "2016-07-06", "close": 0.104538, "volume": 1562857.0}, {"date": "2016-07-07", "close": 0.109516, "volume": 998801.0}, {"date": "2016-07-08", "close": 0.114494, "volume": 1066973.0}, {"date": "2016-07-11", "close": 0.109516, "volume": 2495850.0}, {"date": "2016-07-12", "close": 0.114494, "volume": 1825592.0}, {"date": "2016-07-13", "close": 0.114494, "volume": 1067319.0}, {"date": "2016-07-14", "close": 0.114494, "volume": 735533.0}, {"date": "2016-07-15", "close": 0.119472, "volume": 3540471.0}, {"date": "2016-07-18", "close": 0.119472, "volume": 1889487.0}, {"date": "2016-07-19", "close": 0.119472, "volume": 3269416.0}, {"date": "2016-07-20", "close": 0.119472, "volume": 1255627.0}, {"date": "2016-07-21", "close": 0.12445, "volume": 1503161.0}, {"date": "2016-07-22", "close": 0.119472, "volume": 901426.0}, {"date": "2016-07-25", "close": 0.129428, "volume": 1634194.0}, {"date": "2016-07-26", "close": 0.12445, "volume": 47099.0}, {"date": "2016-07-27", "close": 0.119472, "volume": 754775.0}, {"date": "2016-07-28", "close": 0.12445, "volume": 764707.0}, {"date": "2016-07-29", "close": 0.12445, "volume": 3736963.0}, {"date": "2016-08-01", "close": 0.12445, "volume": 2710063.0}, {"date": "2016-08-02", "close": 0.129428, "volume": 4006458.0}, {"date": "2016-08-03", "close": 0.12445, "volume": 3748122.0}, {"date": "2016-08-04", "close": 0.12445, "volume": 1768777.0}, {"date": "2016-08-05", "close": 0.12445, "volume": 3851109.0}, {"date": "2016-08-08", "close": 0.12445, "volume": 1139182.0}, {"date": "2016-08-09", "close": 0.119472, "volume": 3710221.0}, {"date": "2016-08-10", "close": 0.119472, "volume": 687322.0}, {"date": "2016-08-11", "close": 0.114494, "volume": 1541613.0}, {"date": "2016-08-12", "close": 0.114494, "volume": 380398.0}, {"date": "2016-08-15", "close": 0.1164852, "volume": 203529.0}, {"date": "2016-08-16", "close": 0.119472, "volume": 883163.0}, {"date": "2016-08-17", "close": 0.1164852, "volume": 817589.0}, {"date": "2016-08-18", "close": 0.119472, "volume": 559629.0}, {"date": "2016-08-19", "close": 0.14934, "volume": 41346355.0}, {"date": "2016-08-22", "close": 0.144362, "volume": 14741537.0}, {"date": "2016-08-23", "close": 0.139384, "volume": 2669467.0}, {"date": "2016-08-24", "close": 0.139384, "volume": 3897162.0}, {"date": "2016-08-25", "close": 0.139384, "volume": 2172686.0}, {"date": "2016-08-26", "close": 0.14934, "volume": 5750770.0}, {"date": "2016-08-29", "close": 0.134406, "volume": 3641728.0}, {"date": "2016-08-30", "close": 0.129428, "volume": 796319.0}, {"date": "2016-08-31", "close": 0.12445, "volume": 4635671.0}, {"date": "2016-09-01", "close": 0.129428, "volume": 1259195.0}, {"date": "2016-09-02", "close": 0.129428, "volume": 504418.0}, {"date": "2016-09-05", "close": 0.129428, "volume": 1202761.0}, {"date": "2016-09-06", "close": 0.134406, "volume": 5387986.0}, {"date": "2016-09-07", "close": 0.134406, "volume": 1765453.0}, {"date": "2016-09-08", "close": 0.134406, "volume": 3339693.0}, {"date": "2016-09-09", "close": 0.134406, "volume": 137205.0}, {"date": "2016-09-12", "close": 0.12445, "volume": 2532033.0}, {"date": "2016-09-13", "close": 0.119472, "volume": 1956182.0}, {"date": "2016-09-14", "close": 0.119472, "volume": 2138514.0}, {"date": "2016-09-15", "close": 0.119472, "volume": 3307752.0}, {"date": "2016-09-16", "close": 0.12445, "volume": 1443744.0}, {"date": "2016-09-19", "close": 0.119472, "volume": 383733.0}, {"date": "2016-09-22", "close": 0.119472, "volume": 7075457.0}, {"date": "2016-09-23", "close": 0.119472, "volume": 379038.0}, {"date": "2016-09-26", "close": 0.119472, "volume": 1120055.0}, {"date": "2016-09-27", "close": 0.11, "volume": 4249077.0}, {"date": "2016-09-28", "close": 0.115, "volume": 2066427.0}, {"date": "2016-09-29", "close": 0.115, "volume": 2291046.0}, {"date": "2016-09-30", "close": 0.115, "volume": 3802259.0}, {"date": "2016-10-03", "close": 0.115, "volume": 128545.0}, {"date": "2016-10-04", "close": 0.12, "volume": 220000.0}, {"date": "2016-10-05", "close": 0.115, "volume": 1744639.0}, {"date": "2016-10-06", "close": 0.115, "volume": 272622.0}, {"date": "2016-10-07", "close": 0.115, "volume": 1712791.0}, {"date": "2016-10-10", "close": 0.12, "volume": 1776002.0}, {"date": "2016-10-11", "close": 0.125, "volume": 4746972.0}, {"date": "2016-10-12", "close": 0.12, "volume": 849756.0}, {"date": "2016-10-13", "close": 0.12, "volume": 1306431.0}, {"date": "2016-10-14", "close": 0.122, "volume": 2098939.0}, {"date": "2016-10-17", "close": 0.12, "volume": 1591796.0}, {"date": "2016-10-18", "close": 0.115, "volume": 551906.0}, {"date": "2016-10-19", "close": 0.115, "volume": 828285.0}, {"date": "2016-10-20", "close": 0.12, "volume": 189322.0}, {"date": "2016-10-21", "close": 0.12, "volume": 859082.0}, {"date": "2016-10-24", "close": 0.115, "volume": 618798.0}, {"date": "2016-10-25", "close": 0.12, "volume": 460227.0}, {"date": "2016-10-26", "close": 0.115, "volume": 1455772.0}, {"date": "2016-10-27", "close": 0.115, "volume": 1064871.0}, {"date": "2016-10-28", "close": 0.11, "volume": 1187557.0}, {"date": "2016-10-31", "close": 0.105, "volume": 4412209.0}, {"date": "2016-11-01", "close": 0.11, "volume": 281675.0}, {"date": "2016-11-02", "close": 0.11, "volume": 137630.0}, {"date": "2016-11-03", "close": 0.1, "volume": 4960805.0}, {"date": "2016-11-04", "close": 0.1, "volume": 6009887.0}, {"date": "2016-11-07", "close": 0.097, "volume": 940920.0}, {"date": "2016-11-08", "close": 0.1, "volume": 699121.0}, {"date": "2016-11-09", "close": 0.095, "volume": 830393.0}, {"date": "2016-11-10", "close": 0.105, "volume": 498455.0}, {"date": "2016-11-11", "close": 0.097, "volume": 1655664.0}, {"date": "2016-11-14", "close": 0.099, "volume": 3125043.0}, {"date": "2016-11-15", "close": 0.097, "volume": 358352.0}, {"date": "2016-11-16", "close": 0.098, "volume": 674554.0}, {"date": "2016-11-17", "close": 0.097, "volume": 140736.0}, {"date": "2016-11-18", "close": 0.096, "volume": 662369.0}, {"date": "2016-11-21", "close": 0.098, "volume": 230070.0}, {"date": "2016-11-22", "close": 0.088, "volume": 3679632.0}, {"date": "2016-11-23", "close": 0.095, "volume": 1070425.0}, {"date": "2016-11-24", "close": 0.092, "volume": 654838.0}, {"date": "2016-11-25", "close": 0.092, "volume": 9049989.0}, {"date": "2016-11-28", "close": 0.094, "volume": 671155.0}, {"date": "2016-11-29", "close": 0.094, "volume": 563606.0}, {"date": "2016-11-30", "close": 0.093, "volume": 768361.0}, {"date": "2016-12-01", "close": 0.092, "volume": 2880240.0}, {"date": "2016-12-02", "close": 0.097, "volume": 2946015.0}, {"date": "2016-12-05", "close": 0.095, "volume": 380000.0}, {"date": "2016-12-06", "close": 0.095, "volume": 115193.0}, {"date": "2016-12-07", "close": 0.092, "volume": 1853766.0}, {"date": "2016-12-08", "close": 0.091, "volume": 84269.0}, {"date": "2016-12-09", "close": 0.09, "volume": 274539.0}, {"date": "2016-12-12", "close": 0.097, "volume": 893153.0}, {"date": "2016-12-13", "close": 0.099, "volume": 964846.0}, {"date": "2016-12-14", "close": 0.099, "volume": 1297459.0}, {"date": "2016-12-15", "close": 0.1, "volume": 361010.0}, {"date": "2016-12-16", "close": 0.099, "volume": 253016.0}, {"date": "2016-12-19", "close": 0.1, "volume": 1852362.0}, {"date": "2016-12-20", "close": 0.097, "volume": 462504.0}, {"date": "2016-12-21", "close": 0.095, "volume": 151647.0}, {"date": "2016-12-22", "close": 0.094, "volume": 414262.0}, {"date": "2016-12-23", "close": 0.094, "volume": 542686.0}, {"date": "2016-12-28", "close": 0.097, "volume": 260113.0}, {"date": "2016-12-29", "close": 0.096, "volume": 207200.0}, {"date": "2016-12-30", "close": 0.097, "volume": 74000.0}, {"date": "2017-01-03", "close": 0.096, "volume": 177832.0}, {"date": "2017-01-04", "close": 0.097, "volume": 368181.0}, {"date": "2017-01-05", "close": 0.099, "volume": 152657.0}, {"date": "2017-01-06", "close": 0.097, "volume": 451246.0}, {"date": "2017-01-09", "close": 0.096, "volume": 428398.0}, {"date": "2017-01-10", "close": 0.094, "volume": 1446382.0}, {"date": "2017-01-11", "close": 0.093, "volume": 227874.0}, {"date": "2017-01-12", "close": 0.089, "volume": 1241512.0}, {"date": "2017-01-13", "close": 0.092, "volume": 512486.0}, {"date": "2017-01-16", "close": 0.097, "volume": 512380.0}, {"date": "2017-01-17", "close": 0.091, "volume": 854858.0}, {"date": "2017-01-18", "close": 0.09, "volume": 944518.0}, {"date": "2017-01-19", "close": 0.09, "volume": 299245.0}, {"date": "2017-01-20", "close": 0.09, "volume": 226629.0}, {"date": "2017-01-23", "close": 0.089, "volume": 589812.0}, {"date": "2017-01-24", "close": 0.089, "volume": 679103.0}, {"date": "2017-01-25", "close": 0.096, "volume": 361143.0}, {"date": "2017-01-27", "close": 0.094, "volume": 322129.0}, {"date": "2017-01-30", "close": 0.097, "volume": 1189264.0}, {"date": "2017-01-31", "close": 0.091, "volume": 1117753.0}, {"date": "2017-02-01", "close": 0.088, "volume": 1255366.0}, {"date": "2017-02-02", "close": 0.085, "volume": 1292877.0}, {"date": "2017-02-03", "close": 0.085, "volume": 1802784.0}, {"date": "2017-02-06", "close": 0.09, "volume": 236498.0}, {"date": "2017-02-07", "close": 0.084, "volume": 842753.0}, {"date": "2017-02-08", "close": 0.085, "volume": 165649.0}, {"date": "2017-02-09", "close": 0.085, "volume": 8122725.0}, {"date": "2017-02-10", "close": 0.08, "volume": 1649074.0}, {"date": "2017-02-13", "close": 0.077, "volume": 2786894.0}, {"date": "2017-02-14", "close": 0.075, "volume": 3140963.0}, {"date": "2017-02-15", "close": 0.071, "volume": 1272433.0}, {"date": "2017-02-16", "close": 0.078, "volume": 1060071.0}, {"date": "2017-02-17", "close": 0.08, "volume": 598379.0}, {"date": "2017-02-20", "close": 0.078, "volume": 1144871.0}, {"date": "2017-02-21", "close": 0.074, "volume": 2204977.0}, {"date": "2017-02-22", "close": 0.075, "volume": 549976.0}, {"date": "2017-02-23", "close": 0.074, "volume": 606263.0}, {"date": "2017-02-24", "close": 0.073, "volume": 1360943.0}, {"date": "2017-02-27", "close": 0.069, "volume": 4348384.0}, {"date": "2017-02-28", "close": 0.069, "volume": 779893.0}, {"date": "2017-03-01", "close": 0.072, "volume": 1082183.0}, {"date": "2017-03-02", "close": 0.069, "volume": 2344903.0}, {"date": "2017-03-03", "close": 0.072, "volume": 247122.0}, {"date": "2017-03-06", "close": 0.072, "volume": 309856.0}, {"date": "2017-03-07", "close": 0.075, "volume": 568581.0}, {"date": "2017-03-08", "close": 0.074, "volume": 1544480.0}, {"date": "2017-03-09", "close": 0.071, "volume": 144531.0}, {"date": "2017-03-10", "close": 0.073, "volume": 222240.0}, {"date": "2017-03-13", "close": 0.073, "volume": 547969.0}, {"date": "2017-03-14", "close": 0.07, "volume": 1274413.0}, {"date": "2017-03-15", "close": 0.07, "volume": 643636.0}, {"date": "2017-03-16", "close": 0.07, "volume": 1347999.0}, {"date": "2017-03-17", "close": 0.07, "volume": 218972.0}, {"date": "2017-03-20", "close": 0.069, "volume": 1049941.0}, {"date": "2017-03-21", "close": 0.067, "volume": 571655.0}, {"date": "2017-03-22", "close": 0.067, "volume": 1092143.0}, {"date": "2017-03-23", "close": 0.067, "volume": 358208.0}, {"date": "2017-03-24", "close": 0.067, "volume": 845000.0}, {"date": "2017-03-27", "close": 0.067, "volume": 854362.0}, {"date": "2017-03-28", "close": 0.069, "volume": 529043.0}, {"date": "2017-03-29", "close": 0.068, "volume": 360954.0}, {"date": "2017-03-30", "close": 0.067, "volume": 357254.0}, {"date": "2017-03-31", "close": 0.067, "volume": 1883769.0}, {"date": "2017-04-03", "close": 0.066, "volume": 518490.0}, {"date": "2017-04-04", "close": 0.064, "volume": 216876.0}, {"date": "2017-04-05", "close": 0.062, "volume": 1955902.0}, {"date": "2017-04-06", "close": 0.071, "volume": 18808705.0}, {"date": "2017-04-07", "close": 0.07, "volume": 309788.0}, {"date": "2017-04-10", "close": 0.07, "volume": 1937416.0}, {"date": "2017-04-11", "close": 0.07, "volume": 194635.0}, {"date": "2017-04-12", "close": 0.067, "volume": 772302.0}, {"date": "2017-04-13", "close": 0.067, "volume": 73247.0}, {"date": "2017-04-18", "close": 0.065, "volume": 576343.0}, {"date": "2017-04-19", "close": 0.067, "volume": 154994.0}, {"date": "2017-04-20", "close": 0.063, "volume": 259059.0}, {"date": "2017-04-21", "close": 0.063, "volume": 114000.0}, {"date": "2017-04-24", "close": 0.063, "volume": 739245.0}, {"date": "2017-04-26", "close": 0.064, "volume": 2560415.0}, {"date": "2017-04-27", "close": 0.063, "volume": 1316032.0}, {"date": "2017-04-28", "close": 0.066, "volume": 2067478.0}, {"date": "2017-05-01", "close": 0.064, "volume": 585137.0}, {"date": "2017-05-02", "close": 0.064, "volume": 102123.0}, {"date": "2017-05-03", "close": 0.063, "volume": 247610.0}, {"date": "2017-05-04", "close": 0.063, "volume": 301100.0}, {"date": "2017-05-05", "close": 0.065, "volume": 168071.0}, {"date": "2017-05-08", "close": 0.064, "volume": 900346.0}, {"date": "2017-05-09", "close": 0.065, "volume": 1045648.0}, {"date": "2017-05-10", "close": 0.062, "volume": 1961071.0}, {"date": "2017-05-11", "close": 0.064, "volume": 337080.0}, {"date": "2017-05-12", "close": 0.061, "volume": 826677.0}, {"date": "2017-05-15", "close": 0.056, "volume": 1059573.0}, {"date": "2017-05-16", "close": 0.06, "volume": 685138.0}, {"date": "2017-05-17", "close": 0.057, "volume": 569686.0}, {"date": "2017-05-18", "close": 0.06, "volume": 1533760.0}, {"date": "2017-05-19", "close": 0.063, "volume": 323282.0}, {"date": "2017-05-22", "close": 0.06, "volume": 885783.0}, {"date": "2017-05-23", "close": 0.06, "volume": 941328.0}, {"date": "2017-05-24", "close": 0.055, "volume": 1152216.0}, {"date": "2017-05-25", "close": 0.056, "volume": 1042524.0}, {"date": "2017-05-26", "close": 0.06, "volume": 267338.0}, {"date": "2017-05-29", "close": 0.058, "volume": 232125.0}, {"date": "2017-05-30", "close": 0.058, "volume": 402005.0}, {"date": "2017-05-31", "close": 0.055, "volume": 939353.0}, {"date": "2017-06-01", "close": 0.058, "volume": 1319393.0}, {"date": "2017-06-02", "close": 0.06, "volume": 98140.0}, {"date": "2017-06-05", "close": 0.059, "volume": 655323.0}, {"date": "2017-06-06", "close": 0.054, "volume": 672627.0}, {"date": "2017-06-07", "close": 0.056, "volume": 1481522.0}, {"date": "2017-06-08", "close": 0.052, "volume": 1560318.0}, {"date": "2017-06-09", "close": 0.052, "volume": 429550.0}, {"date": "2017-06-13", "close": 0.05, "volume": 2034372.0}, {"date": "2017-06-14", "close": 0.05, "volume": 398331.0}, {"date": "2017-06-15", "close": 0.055, "volume": 345762.0}, {"date": "2017-06-16", "close": 0.052, "volume": 430669.0}, {"date": "2017-06-19", "close": 0.052, "volume": 1766395.0}, {"date": "2017-06-20", "close": 0.053, "volume": 1001100.0}, {"date": "2017-06-21", "close": 0.054, "volume": 516895.0}, {"date": "2017-06-22", "close": 0.057, "volume": 1128535.0}, {"date": "2017-06-23", "close": 0.054, "volume": 329940.0}, {"date": "2017-06-26", "close": 0.051, "volume": 1368306.0}, {"date": "2017-06-27", "close": 0.05, "volume": 3087892.0}, {"date": "2017-06-28", "close": 0.05, "volume": 918895.0}, {"date": "2017-06-29", "close": 0.048, "volume": 3009975.0}, {"date": "2017-06-30", "close": 0.051, "volume": 2884503.0}, {"date": "2017-07-03", "close": 0.052, "volume": 552960.0}, {"date": "2017-07-04", "close": 0.05, "volume": 163445.0}, {"date": "2017-07-05", "close": 0.05, "volume": 436100.0}, {"date": "2017-07-06", "close": 0.051, "volume": 3272955.0}, {"date": "2017-07-07", "close": 0.054, "volume": 1202000.0}, {"date": "2017-07-10", "close": 0.056, "volume": 800724.0}, {"date": "2017-07-11", "close": 0.056, "volume": 246414.0}, {"date": "2017-07-12", "close": 0.056, "volume": 25064.0}, {"date": "2017-07-13", "close": 0.062, "volume": 1102440.0}, {"date": "2017-07-14", "close": 0.065, "volume": 714795.0}, {"date": "2017-07-17", "close": 0.057, "volume": 1672989.0}, {"date": "2017-07-18", "close": 0.057, "volume": 622866.0}, {"date": "2017-07-19", "close": 0.058, "volume": 480095.0}, {"date": "2017-07-20", "close": 0.056, "volume": 818631.0}, {"date": "2017-07-21", "close": 0.057, "volume": 193395.0}, {"date": "2017-07-24", "close": 0.057, "volume": 38423.0}, {"date": "2017-07-25", "close": 0.056, "volume": 598040.0}, {"date": "2017-07-26", "close": 0.055, "volume": 3425730.0}, {"date": "2017-07-27", "close": 0.056, "volume": 742143.0}, {"date": "2017-07-28", "close": 0.058, "volume": 556496.0}, {"date": "2017-07-31", "close": 0.06, "volume": 1522632.0}, {"date": "2017-08-01", "close": 0.065, "volume": 107831.0}, {"date": "2017-08-02", "close": 0.064, "volume": 188931.0}, {"date": "2017-08-03", "close": 0.059, "volume": 117333.0}, {"date": "2017-08-04", "close": 0.057, "volume": 178667.0}, {"date": "2017-08-07", "close": 0.056, "volume": 1783837.0}, {"date": "2017-08-08", "close": 0.057, "volume": 179500.0}, {"date": "2017-08-09", "close": 0.056, "volume": 1106697.0}, {"date": "2017-08-10", "close": 0.056, "volume": 59699.0}, {"date": "2017-08-11", "close": 0.056, "volume": 1494887.0}, {"date": "2017-08-14", "close": 0.056, "volume": 740386.0}, {"date": "2017-08-15", "close": 0.056, "volume": 1074101.0}, {"date": "2017-08-16", "close": 0.055, "volume": 1580778.0}, {"date": "2017-08-17", "close": 0.055, "volume": 80014.0}, {"date": "2017-08-18", "close": 0.055, "volume": 1208411.0}, {"date": "2017-08-21", "close": 0.055, "volume": 182067.0}, {"date": "2017-08-22", "close": 0.055, "volume": 133949.0}, {"date": "2017-08-24", "close": 0.052, "volume": 98616.0}, {"date": "2017-08-25", "close": 0.053, "volume": 169100.0}, {"date": "2017-08-28", "close": 0.051, "volume": 2182810.0}, {"date": "2017-08-29", "close": 0.051, "volume": 641219.0}, {"date": "2017-08-30", "close": 0.05, "volume": 1382250.0}, {"date": "2017-08-31", "close": 0.048, "volume": 3041334.0}, {"date": "2017-09-01", "close": 0.048, "volume": 107715.0}, {"date": "2017-09-04", "close": 0.047, "volume": 129305.0}, {"date": "2017-09-05", "close": 0.047, "volume": 463149.0}, {"date": "2017-09-06", "close": 0.046, "volume": 1955349.0}, {"date": "2017-09-07", "close": 0.042, "volume": 2568052.0}, {"date": "2017-09-08", "close": 0.046, "volume": 1770801.0}, {"date": "2017-09-11", "close": 0.05, "volume": 666274.0}, {"date": "2017-09-12", "close": 0.051, "volume": 1045371.0}, {"date": "2017-09-13", "close": 0.055, "volume": 1465303.0}, {"date": "2017-09-14", "close": 0.053, "volume": 679482.0}, {"date": "2017-09-15", "close": 0.053, "volume": 500000.0}, {"date": "2017-09-18", "close": 0.054, "volume": 1075351.0}, {"date": "2017-09-19", "close": 0.054, "volume": 728617.0}, {"date": "2017-09-20", "close": 0.054, "volume": 549377.0}, {"date": "2017-09-21", "close": 0.053, "volume": 1030951.0}, {"date": "2017-09-22", "close": 0.053, "volume": 153279.0}, {"date": "2017-09-25", "close": 0.053, "volume": 10680.0}, {"date": "2017-09-26", "close": 0.053, "volume": 311485.0}, {"date": "2017-09-27", "close": 0.053, "volume": 224809.0}, {"date": "2017-09-28", "close": 0.05, "volume": 2247531.0}, {"date": "2017-09-29", "close": 0.052, "volume": 198000.0}, {"date": "2017-10-02", "close": 0.049, "volume": 275000.0}, {"date": "2017-10-03", "close": 0.051, "volume": 308639.0}, {"date": "2017-10-04", "close": 0.051, "volume": 469881.0}, {"date": "2017-10-05", "close": 0.049, "volume": 296200.0}, {"date": "2017-10-06", "close": 0.05, "volume": 73186.0}, {"date": "2017-10-09", "close": 0.049, "volume": 454923.0}, {"date": "2017-10-10", "close": 0.051, "volume": 200000.0}, {"date": "2017-10-11", "close": 0.049, "volume": 202000.0}, {"date": "2017-10-12", "close": 0.05, "volume": 921.0}, {"date": "2017-10-13", "close": 0.051, "volume": 1507919.0}, {"date": "2017-10-16", "close": 0.052, "volume": 907208.0}, {"date": "2017-10-17", "close": 0.052, "volume": 50000.0}, {"date": "2017-10-18", "close": 0.051, "volume": 63389.0}, {"date": "2017-10-19", "close": 0.051, "volume": 117634.0}, {"date": "2017-10-20", "close": 0.05, "volume": 501668.0}, {"date": "2017-10-23", "close": 0.049, "volume": 1434400.0}, {"date": "2017-10-24", "close": 0.048, "volume": 1438015.0}, {"date": "2017-10-25", "close": 0.048, "volume": 651073.0}, {"date": "2017-10-26", "close": 0.05, "volume": 1453317.0}, {"date": "2017-10-27", "close": 0.051, "volume": 557550.0}, {"date": "2017-10-30", "close": 0.044, "volume": 1644876.0}, {"date": "2017-10-31", "close": 0.044, "volume": 296455.0}, {"date": "2017-11-01", "close": 0.042, "volume": 594984.0}, {"date": "2017-11-02", "close": 0.038, "volume": 2684287.0}, {"date": "2017-11-03", "close": 0.042, "volume": 6847657.0}, {"date": "2017-11-06", "close": 0.041, "volume": 678636.0}, {"date": "2017-11-07", "close": 0.041, "volume": 600000.0}, {"date": "2017-11-08", "close": 0.042, "volume": 1905120.0}, {"date": "2017-11-09", "close": 0.042, "volume": 5627941.0}, {"date": "2017-11-10", "close": 0.042, "volume": 1356933.0}, {"date": "2017-11-13", "close": 0.042, "volume": 1530200.0}, {"date": "2017-11-14", "close": 0.044, "volume": 2427868.0}, {"date": "2017-11-15", "close": 0.045, "volume": 2873056.0}, {"date": "2017-11-16", "close": 0.046, "volume": 147538.0}, {"date": "2017-11-17", "close": 0.044, "volume": 708404.0}, {"date": "2017-11-20", "close": 0.044, "volume": 553443.0}, {"date": "2017-11-21", "close": 0.042, "volume": 2272685.0}, {"date": "2017-11-22", "close": 0.042, "volume": 71112.0}, {"date": "2017-11-23", "close": 0.041, "volume": 71634.0}, {"date": "2017-11-24", "close": 0.04, "volume": 2103805.0}, {"date": "2017-11-27", "close": 0.041, "volume": 941289.0}, {"date": "2017-11-28", "close": 0.041, "volume": 541112.0}, {"date": "2017-11-29", "close": 0.039, "volume": 441839.0}, {"date": "2017-11-30", "close": 0.039, "volume": 997215.0}, {"date": "2017-12-01", "close": 0.04, "volume": 1099853.0}, {"date": "2017-12-04", "close": 0.038, "volume": 158003.0}, {"date": "2017-12-05", "close": 0.04, "volume": 853667.0}, {"date": "2017-12-06", "close": 0.04, "volume": 28000.0}, {"date": "2017-12-07", "close": 0.043, "volume": 951708.0}, {"date": "2017-12-08", "close": 0.043, "volume": 554065.0}, {"date": "2017-12-11", "close": 0.042, "volume": 1055861.0}, {"date": "2017-12-12", "close": 0.039, "volume": 410355.0}, {"date": "2017-12-13", "close": 0.04, "volume": 511374.0}, {"date": "2017-12-14", "close": 0.04, "volume": 458704.0}, {"date": "2017-12-15", "close": 0.038, "volume": 851543.0}, {"date": "2017-12-18", "close": 0.042, "volume": 925148.0}, {"date": "2017-12-19", "close": 0.041, "volume": 324259.0}, {"date": "2017-12-20", "close": 0.039, "volume": 611611.0}, {"date": "2017-12-22", "close": 0.039, "volume": 320855.0}, {"date": "2017-12-28", "close": 0.04, "volume": 137001.0}, {"date": "2017-12-29", "close": 0.039, "volume": 577021.0}, {"date": "2018-01-02", "close": 0.04, "volume": 438650.0}, {"date": "2018-01-03", "close": 0.04, "volume": 105911.0}, {"date": "2018-01-04", "close": 0.039, "volume": 509039.0}, {"date": "2018-01-05", "close": 0.038, "volume": 849179.0}, {"date": "2018-01-08", "close": 0.039, "volume": 319599.0}, {"date": "2018-01-09", "close": 0.039, "volume": 1014099.0}, {"date": "2018-01-10", "close": 0.04, "volume": 250000.0}, {"date": "2018-01-11", "close": 0.039, "volume": 285550.0}, {"date": "2018-01-12", "close": 0.039, "volume": 1217212.0}, {"date": "2018-01-15", "close": 0.039, "volume": 294879.0}, {"date": "2018-01-16", "close": 0.039, "volume": 468000.0}, {"date": "2018-01-17", "close": 0.037, "volume": 665518.0}, {"date": "2018-01-19", "close": 0.038, "volume": 238605.0}, {"date": "2018-01-22", "close": 0.037, "volume": 569779.0}, {"date": "2018-01-23", "close": 0.035, "volume": 1556405.0}, {"date": "2018-01-24", "close": 0.033, "volume": 2001088.0}, {"date": "2018-01-25", "close": 0.033, "volume": 419614.0}, {"date": "2018-01-29", "close": 0.033, "volume": 269562.0}, {"date": "2018-01-30", "close": 0.032, "volume": 267259.0}, {"date": "2018-01-31", "close": 0.029, "volume": 5411012.0}, {"date": "2018-02-01", "close": 0.033, "volume": 802925.0}, {"date": "2018-02-02", "close": 0.03, "volume": 870272.0}, {"date": "2018-02-05", "close": 0.027, "volume": 3317270.0}, {"date": "2018-02-06", "close": 0.023, "volume": 10312885.0}, {"date": "2018-02-07", "close": 0.025, "volume": 6220425.0}, {"date": "2018-02-08", "close": 0.027, "volume": 428158.0}, {"date": "2018-02-09", "close": 0.025, "volume": 198329.0}, {"date": "2018-02-12", "close": 0.023, "volume": 454686.0}, {"date": "2018-02-13", "close": 0.023, "volume": 144240.0}, {"date": "2018-02-14", "close": 0.023, "volume": 348483.0}, {"date": "2018-02-16", "close": 0.023, "volume": 376618.0}, {"date": "2018-02-19", "close": 0.025, "volume": 697950.0}, {"date": "2018-02-20", "close": 0.024, "volume": 820211.0}, {"date": "2018-02-21", "close": 0.023, "volume": 1159068.0}, {"date": "2018-02-22", "close": 0.024, "volume": 850966.0}, {"date": "2018-02-23", "close": 0.025, "volume": 265000.0}, {"date": "2018-02-26", "close": 0.023, "volume": 200692.0}, {"date": "2018-02-27", "close": 0.022, "volume": 6607897.0}, {"date": "2018-02-28", "close": 0.021, "volume": 584779.0}, {"date": "2018-03-01", "close": 0.021, "volume": 1348466.0}, {"date": "2018-03-02", "close": 0.021, "volume": 90653.0}, {"date": "2018-03-05", "close": 0.021, "volume": 2887822.0}, {"date": "2018-03-06", "close": 0.023, "volume": 12545864.0}, {"date": "2018-03-07", "close": 0.028, "volume": 1122847.0}, {"date": "2018-03-08", "close": 0.025, "volume": 980753.0}, {"date": "2018-03-09", "close": 0.025, "volume": 522439.0}, {"date": "2018-03-12", "close": 0.025, "volume": 1079205.0}, {"date": "2018-03-13", "close": 0.028, "volume": 1740848.0}, {"date": "2018-03-14", "close": 0.028, "volume": 594926.0}, {"date": "2018-03-15", "close": 0.032, "volume": 1835718.0}, {"date": "2018-03-16", "close": 0.029, "volume": 1464567.0}, {"date": "2018-03-19", "close": 0.03, "volume": 905377.0}, {"date": "2018-03-20", "close": 0.03, "volume": 660594.0}, {"date": "2018-03-21", "close": 0.031, "volume": 798046.0}, {"date": "2018-03-22", "close": 0.029, "volume": 650804.0}, {"date": "2018-03-23", "close": 0.03, "volume": 393220.0}, {"date": "2018-03-26", "close": 0.03, "volume": 590692.0}, {"date": "2018-03-27", "close": 0.031, "volume": 273046.0}, {"date": "2018-03-28", "close": 0.03, "volume": 1700981.0}, {"date": "2018-03-29", "close": 0.028, "volume": 690308.0}, {"date": "2018-04-03", "close": 0.029, "volume": 200000.0}, {"date": "2018-04-04", "close": 0.029, "volume": 458832.0}, {"date": "2018-04-05", "close": 0.027, "volume": 194045.0}, {"date": "2018-04-06", "close": 0.028, "volume": 500000.0}, {"date": "2018-04-09", "close": 0.026, "volume": 350000.0}, {"date": "2018-04-10", "close": 0.027, "volume": 500000.0}, {"date": "2018-04-11", "close": 0.029, "volume": 491406.0}, {"date": "2018-04-12", "close": 0.033, "volume": 4284740.0}, {"date": "2018-04-13", "close": 0.035, "volume": 2650581.0}, {"date": "2018-04-16", "close": 0.036, "volume": 427991.0}, {"date": "2018-04-17", "close": 0.035, "volume": 510590.0}, {"date": "2018-04-18", "close": 0.036, "volume": 500000.0}, {"date": "2018-04-19", "close": 0.033, "volume": 1679991.0}, {"date": "2018-04-20", "close": 0.034, "volume": 672076.0}, {"date": "2018-04-23", "close": 0.034, "volume": 603928.0}, {"date": "2018-04-24", "close": 0.032, "volume": 1170199.0}, {"date": "2018-04-26", "close": 0.03, "volume": 144684.0}, {"date": "2018-04-27", "close": 0.028, "volume": 1140397.0}, {"date": "2018-04-30", "close": 0.021, "volume": 1550977.0}, {"date": "2018-05-01", "close": 0.02, "volume": 2332646.0}, {"date": "2018-05-02", "close": 0.021, "volume": 686111.0}, {"date": "2018-05-03", "close": 0.024, "volume": 1369423.0}, {"date": "2018-05-04", "close": 0.026, "volume": 454907.0}, {"date": "2018-05-07", "close": 0.023, "volume": 528822.0}, {"date": "2018-05-08", "close": 0.024, "volume": 37000.0}, {"date": "2018-05-09", "close": 0.024, "volume": 375000.0}, {"date": "2018-05-10", "close": 0.024, "volume": 403053.0}, {"date": "2018-05-15", "close": 0.025, "volume": 413644.0}, {"date": "2018-05-18", "close": 0.022, "volume": 356150.0}, {"date": "2018-05-21", "close": 0.021, "volume": 30348.0}, {"date": "2018-05-22", "close": 0.025, "volume": 2018994.0}, {"date": "2018-05-23", "close": 0.025, "volume": 205493.0}, {"date": "2018-05-24", "close": 0.025, "volume": 540360.0}, {"date": "2018-05-25", "close": 0.025, "volume": 170431.0}, {"date": "2018-05-28", "close": 0.025, "volume": 19425.0}, {"date": "2018-05-29", "close": 0.024, "volume": 1266686.0}, {"date": "2018-05-30", "close": 0.025, "volume": 1176802.0}, {"date": "2018-05-31", "close": 0.027, "volume": 3563002.0}, {"date": "2018-06-01", "close": 0.027, "volume": 2577557.0}, {"date": "2018-06-04", "close": 0.026, "volume": 695336.0}, {"date": "2018-06-05", "close": 0.027, "volume": 1269185.0}, {"date": "2018-06-06", "close": 0.027, "volume": 91588.0}, {"date": "2018-06-07", "close": 0.027, "volume": 483897.0}, {"date": "2018-06-08", "close": 0.026, "volume": 133343.0}, {"date": "2018-06-12", "close": 0.026, "volume": 627554.0}, {"date": "2018-06-13", "close": 0.026, "volume": 834587.0}, {"date": "2018-06-14", "close": 0.025, "volume": 401780.0}, {"date": "2018-06-15", "close": 0.024, "volume": 455629.0}, {"date": "2018-06-18", "close": 0.024, "volume": 500000.0}, {"date": "2018-06-19", "close": 0.022, "volume": 442319.0}, {"date": "2018-06-20", "close": 0.022, "volume": 579331.0}, {"date": "2018-06-21", "close": 0.024, "volume": 583831.0}, {"date": "2018-06-22", "close": 0.025, "volume": 141589.0}, {"date": "2018-06-25", "close": 0.024, "volume": 84953.0}, {"date": "2018-06-26", "close": 0.022, "volume": 1776607.0}, {"date": "2018-06-27", "close": 0.022, "volume": 163003.0}, {"date": "2018-06-28", "close": 0.026, "volume": 3553983.0}, {"date": "2018-06-29", "close": 0.026, "volume": 1737405.0}, {"date": "2018-07-02", "close": 0.026, "volume": 216498.0}, {"date": "2018-07-03", "close": 0.026, "volume": 495130.0}, {"date": "2018-07-04", "close": 0.027, "volume": 60000.0}, {"date": "2018-07-05", "close": 0.03, "volume": 142176.0}, {"date": "2018-07-06", "close": 0.028, "volume": 798539.0}, {"date": "2018-07-09", "close": 0.029, "volume": 279319.0}, {"date": "2018-07-10", "close": 0.032, "volume": 423103.0}, {"date": "2018-07-11", "close": 0.032, "volume": 490755.0}, {"date": "2018-07-12", "close": 0.032, "volume": 263120.0}, {"date": "2018-07-13", "close": 0.032, "volume": 1588001.0}, {"date": "2018-07-17", "close": 0.031, "volume": 862575.0}, {"date": "2018-07-18", "close": 0.031, "volume": 318396.0}, {"date": "2018-07-20", "close": 0.032, "volume": 804483.0}, {"date": "2018-07-23", "close": 0.029, "volume": 2580765.0}, {"date": "2018-07-24", "close": 0.028, "volume": 747904.0}, {"date": "2018-07-25", "close": 0.028, "volume": 50000.0}, {"date": "2018-07-27", "close": 0.027, "volume": 76832.0}, {"date": "2018-07-30", "close": 0.022, "volume": 941384.0}, {"date": "2018-07-31", "close": 0.026, "volume": 1287863.0}, {"date": "2018-08-03", "close": 0.03, "volume": 3594270.0}, {"date": "2018-08-06", "close": 0.031, "volume": 863589.0}, {"date": "2018-08-07", "close": 0.029, "volume": 405433.0}, {"date": "2018-08-08", "close": 0.029, "volume": 573333.0}, {"date": "2018-08-10", "close": 0.03, "volume": 1000000.0}, {"date": "2018-08-13", "close": 0.028, "volume": 20000.0}, {"date": "2018-08-14", "close": 0.031, "volume": 136483.0}, {"date": "2018-08-15", "close": 0.032, "volume": 22441826.0}, {"date": "2018-08-16", "close": 0.031, "volume": 500097.0}, {"date": "2018-08-17", "close": 0.03, "volume": 370165.0}, {"date": "2018-08-20", "close": 0.031, "volume": 175083.0}, {"date": "2018-08-21", "close": 0.032, "volume": 8120851.0}, {"date": "2018-08-22", "close": 0.035, "volume": 718148.0}, {"date": "2018-08-23", "close": 0.034, "volume": 39617.0}, {"date": "2018-08-24", "close": 0.033, "volume": 82391.0}, {"date": "2018-08-27", "close": 0.035, "volume": 1024338.0}, {"date": "2018-08-28", "close": 0.037, "volume": 1160578.0}, {"date": "2018-08-29", "close": 0.039, "volume": 3664560.0}, {"date": "2018-08-30", "close": 0.039, "volume": 1719400.0}, {"date": "2018-08-31", "close": 0.039, "volume": 424117.0}, {"date": "2018-09-03", "close": 0.039, "volume": 3249980.0}, {"date": "2018-09-04", "close": 0.038, "volume": 1209091.0}, {"date": "2018-09-05", "close": 0.04, "volume": 1120305.0}, {"date": "2018-09-06", "close": 0.04, "volume": 875885.0}, {"date": "2018-09-07", "close": 0.041, "volume": 762632.0}, {"date": "2018-09-10", "close": 0.04, "volume": 848789.0}, {"date": "2018-09-11", "close": 0.04, "volume": 300000.0}, {"date": "2018-09-12", "close": 0.039, "volume": 1477429.0}, {"date": "2018-09-13", "close": 0.039, "volume": 446800.0}, {"date": "2018-09-14", "close": 0.04, "volume": 373771.0}, {"date": "2018-09-17", "close": 0.04, "volume": 968654.0}, {"date": "2018-09-18", "close": 0.041, "volume": 757335.0}, {"date": "2018-09-19", "close": 0.043, "volume": 1795161.0}, {"date": "2018-09-20", "close": 0.044, "volume": 883607.0}, {"date": "2018-09-21", "close": 0.047, "volume": 3182286.0}, {"date": "2018-09-24", "close": 0.046, "volume": 125000.0}, {"date": "2018-09-25", "close": 0.046, "volume": 339985.0}, {"date": "2018-09-26", "close": 0.047, "volume": 870418.0}, {"date": "2018-09-27", "close": 0.047, "volume": 170000.0}, {"date": "2018-09-28", "close": 0.047, "volume": 386040.0}, {"date": "2018-10-01", "close": 0.048, "volume": 241368.0}, {"date": "2018-10-02", "close": 0.048, "volume": 1743113.0}, {"date": "2018-10-03", "close": 0.047, "volume": 648435.0}, {"date": "2018-10-04", "close": 0.051, "volume": 8277846.0}, {"date": "2018-10-05", "close": 0.052, "volume": 1945195.0}, {"date": "2018-10-08", "close": 0.052, "volume": 842826.0}, {"date": "2018-10-09", "close": 0.053, "volume": 674704.0}, {"date": "2018-10-10", "close": 0.052, "volume": 652902.0}, {"date": "2018-10-11", "close": 0.052, "volume": 1306327.0}, {"date": "2018-10-12", "close": 0.051, "volume": 134815.0}, {"date": "2018-10-15", "close": 0.052, "volume": 190988.0}, {"date": "2018-10-16", "close": 0.053, "volume": 451980.0}, {"date": "2018-10-18", "close": 0.053, "volume": 550520.0}, {"date": "2018-10-19", "close": 0.052, "volume": 156153.0}, {"date": "2018-10-22", "close": 0.049, "volume": 887675.0}, {"date": "2018-10-23", "close": 0.048, "volume": 532025.0}, {"date": "2018-10-24", "close": 0.047, "volume": 812563.0}, {"date": "2018-10-25", "close": 0.043, "volume": 702751.0}, {"date": "2018-10-26", "close": 0.043, "volume": 267873.0}, {"date": "2018-10-29", "close": 0.044, "volume": 815454.0}, {"date": "2018-10-30", "close": 0.044, "volume": 5203789.0}, {"date": "2018-10-31", "close": 0.046, "volume": 2582762.0}, {"date": "2018-11-01", "close": 0.045, "volume": 390699.0}, {"date": "2018-11-02", "close": 0.048, "volume": 974230.0}, {"date": "2018-11-05", "close": 0.05, "volume": 12896490.0}, {"date": "2018-11-06", "close": 0.049, "volume": 808717.0}, {"date": "2018-11-07", "close": 0.05, "volume": 1207196.0}, {"date": "2018-11-08", "close": 0.05, "volume": 1931687.0}, {"date": "2018-11-09", "close": 0.052, "volume": 2997602.0}, {"date": "2018-11-12", "close": 0.052, "volume": 886917.0}, {"date": "2018-11-13", "close": 0.052, "volume": 50000.0}, {"date": "2018-11-14", "close": 0.054, "volume": 580694.0}, {"date": "2018-11-15", "close": 0.054, "volume": 767955.0}, {"date": "2018-11-16", "close": 0.05, "volume": 674488.0}, {"date": "2018-11-19", "close": 0.049, "volume": 200000.0}, {"date": "2018-11-20", "close": 0.051, "volume": 147788.0}, {"date": "2018-11-21", "close": 0.049, "volume": 189024.0}, {"date": "2018-11-22", "close": 0.046, "volume": 86955.0}, {"date": "2018-11-23", "close": 0.045, "volume": 466153.0}, {"date": "2018-11-26", "close": 0.045, "volume": 63185.0}, {"date": "2018-11-27", "close": 0.045, "volume": 13815.0}, {"date": "2018-11-28", "close": 0.045, "volume": 164450.0}, {"date": "2018-11-29", "close": 0.045, "volume": 9671642.0}, {"date": "2018-11-30", "close": 0.047, "volume": 766244.0}, {"date": "2018-12-03", "close": 0.048, "volume": 538419.0}, {"date": "2018-12-04", "close": 0.048, "volume": 539764.0}, {"date": "2018-12-05", "close": 0.044, "volume": 293316.0}, {"date": "2018-12-06", "close": 0.046, "volume": 166186.0}, {"date": "2018-12-07", "close": 0.046, "volume": 1042096.0}, {"date": "2018-12-10", "close": 0.044, "volume": 650000.0}, {"date": "2018-12-11", "close": 0.045, "volume": 417079.0}, {"date": "2018-12-13", "close": 0.045, "volume": 80809.0}, {"date": "2018-12-14", "close": 0.045, "volume": 54801.0}, {"date": "2018-12-17", "close": 0.044, "volume": 366678.0}, {"date": "2018-12-18", "close": 0.043, "volume": 386680.0}, {"date": "2018-12-19", "close": 0.043, "volume": 54217.0}, {"date": "2018-12-21", "close": 0.042, "volume": 118643.0}, {"date": "2018-12-24", "close": 0.042, "volume": 107935.0}, {"date": "2018-12-27", "close": 0.041, "volume": 236466.0}, {"date": "2018-12-28", "close": 0.041, "volume": 151998.0}, {"date": "2018-12-31", "close": 0.041, "volume": 84953.0}, {"date": "2019-01-02", "close": 0.041, "volume": 252637.0}, {"date": "2019-01-04", "close": 0.043, "volume": 49068.0}, {"date": "2019-01-08", "close": 0.041, "volume": 90410.0}, {"date": "2019-01-09", "close": 0.04, "volume": 313642.0}, {"date": "2019-01-10", "close": 0.041, "volume": 20250.0}, {"date": "2019-01-11", "close": 0.039, "volume": 1037652.0}, {"date": "2019-01-14", "close": 0.04, "volume": 162957.0}, {"date": "2019-01-15", "close": 0.046, "volume": 979226.0}, {"date": "2019-01-16", "close": 0.046, "volume": 331771.0}, {"date": "2019-01-17", "close": 0.045, "volume": 874688.0}, {"date": "2019-01-18", "close": 0.046, "volume": 61513.0}, {"date": "2019-01-21", "close": 0.045, "volume": 710512.0}, {"date": "2019-01-22", "close": 0.046, "volume": 732497.0}, {"date": "2019-01-23", "close": 0.048, "volume": 63248.0}, {"date": "2019-01-24", "close": 0.047, "volume": 87430.0}, {"date": "2019-01-25", "close": 0.045, "volume": 200000.0}, {"date": "2019-01-29", "close": 0.045, "volume": 106700.0}, {"date": "2019-01-31", "close": 0.04, "volume": 2379505.0}, {"date": "2019-02-01", "close": 0.041, "volume": 2018559.0}, {"date": "2019-02-04", "close": 0.043, "volume": 100000.0}, {"date": "2019-02-05", "close": 0.042, "volume": 1285287.0}, {"date": "2019-02-06", "close": 0.042, "volume": 168994.0}, {"date": "2019-02-07", "close": 0.042, "volume": 680490.0}, {"date": "2019-02-08", "close": 0.042, "volume": 348574.0}, {"date": "2019-02-11", "close": 0.041, "volume": 493842.0}, {"date": "2019-02-12", "close": 0.043, "volume": 28535.0}, {"date": "2019-02-13", "close": 0.044, "volume": 2850196.0}, {"date": "2019-02-14", "close": 0.044, "volume": 20000.0}, {"date": "2019-02-15", "close": 0.043, "volume": 932374.0}, {"date": "2019-02-18", "close": 0.044, "volume": 794959.0}, {"date": "2019-02-19", "close": 0.044, "volume": 145455.0}, {"date": "2019-02-20", "close": 0.045, "volume": 514251.0}, {"date": "2019-02-21", "close": 0.043, "volume": 784918.0}, {"date": "2019-02-26", "close": 0.04, "volume": 270834.0}, {"date": "2019-02-27", "close": 0.04, "volume": 306998.0}, {"date": "2019-02-28", "close": 0.039, "volume": 776010.0}, {"date": "2019-03-01", "close": 0.039, "volume": 70000.0}, {"date": "2019-03-04", "close": 0.039, "volume": 135000.0}, {"date": "2019-03-05", "close": 0.039, "volume": 15834.0}, {"date": "2019-03-06", "close": 0.04, "volume": 224651.0}, {"date": "2019-03-07", "close": 0.041, "volume": 1095896.0}, {"date": "2019-03-08", "close": 0.04, "volume": 4005947.0}, {"date": "2019-03-11", "close": 0.04, "volume": 35000.0}, {"date": "2019-03-12", "close": 0.04, "volume": 112661.0}, {"date": "2019-03-13", "close": 0.04, "volume": 261958.0}, {"date": "2019-03-14", "close": 0.04, "volume": 1016942.0}, {"date": "2019-03-15", "close": 0.039, "volume": 96789.0}, {"date": "2019-03-18", "close": 0.039, "volume": 238105.0}, {"date": "2019-03-19", "close": 0.039, "volume": 85311.0}, {"date": "2019-03-21", "close": 0.037, "volume": 400000.0}, {"date": "2019-03-22", "close": 0.038, "volume": 1206933.0}, {"date": "2019-03-25", "close": 0.037, "volume": 5000.0}, {"date": "2019-03-26", "close": 0.032, "volume": 473815.0}, {"date": "2019-03-27", "close": 0.032, "volume": 53536.0}, {"date": "2019-03-28", "close": 0.032, "volume": 140295.0}, {"date": "2019-03-29", "close": 0.031, "volume": 158197.0}, {"date": "2019-04-01", "close": 0.032, "volume": 307984.0}, {"date": "2019-04-02", "close": 0.032, "volume": 209447.0}, {"date": "2019-04-03", "close": 0.03, "volume": 789661.0}, {"date": "2019-04-05", "close": 0.031, "volume": 892336.0}, {"date": "2019-04-08", "close": 0.034, "volume": 1254633.0}, {"date": "2019-04-09", "close": 0.033, "volume": 1237229.0}, {"date": "2019-04-10", "close": 0.029, "volume": 1857714.0}, {"date": "2019-04-11", "close": 0.03, "volume": 1178289.0}, {"date": "2019-04-12", "close": 0.029, "volume": 443640.0}, {"date": "2019-04-15", "close": 0.028, "volume": 882451.0}, {"date": "2019-04-16", "close": 0.028, "volume": 948694.0}, {"date": "2019-04-17", "close": 0.028, "volume": 36998.0}, {"date": "2019-04-18", "close": 0.028, "volume": 578931.0}, {"date": "2019-04-23", "close": 0.028, "volume": 200268.0}, {"date": "2019-04-24", "close": 0.029, "volume": 506227.0}, {"date": "2019-04-26", "close": 0.029, "volume": 766401.0}, {"date": "2019-04-29", "close": 0.029, "volume": 601152.0}, {"date": "2019-04-30", "close": 0.028, "volume": 176910.0}, {"date": "2019-05-01", "close": 0.028, "volume": 172146.0}, {"date": "2019-05-02", "close": 0.028, "volume": 152000.0}, {"date": "2019-05-03", "close": 0.028, "volume": 920752.0}, {"date": "2019-05-06", "close": 0.025, "volume": 1303767.0}, {"date": "2019-05-09", "close": 0.027, "volume": 39922719.0}, {"date": "2019-05-10", "close": 0.028, "volume": 860849.0}, {"date": "2019-05-13", "close": 0.028, "volume": 150000.0}, {"date": "2019-05-15", "close": 0.028, "volume": 181583.0}, {"date": "2019-05-16", "close": 0.027, "volume": 517456.0}, {"date": "2019-05-17", "close": 0.027, "volume": 921909.0}, {"date": "2019-05-20", "close": 0.027, "volume": 533256.0}, {"date": "2019-05-21", "close": 0.027, "volume": 251256.0}, {"date": "2019-05-22", "close": 0.025, "volume": 4246626.0}, {"date": "2019-05-23", "close": 0.027, "volume": 919853.0}, {"date": "2019-05-24", "close": 0.025, "volume": 10556.0}, {"date": "2019-05-28", "close": 0.025, "volume": 40000.0}, {"date": "2019-05-29", "close": 0.026, "volume": 378782.0}, {"date": "2019-05-30", "close": 0.026, "volume": 125000.0}, {"date": "2019-05-31", "close": 0.028, "volume": 2274294.0}, {"date": "2019-06-03", "close": 0.028, "volume": 50169.0}, {"date": "2019-06-04", "close": 0.028, "volume": 1162477.0}, {"date": "2019-06-05", "close": 0.028, "volume": 533836.0}, {"date": "2019-06-07", "close": 0.029, "volume": 1035444.0}, {"date": "2019-06-11", "close": 0.029, "volume": 816460.0}, {"date": "2019-06-12", "close": 0.026, "volume": 1441130.0}, {"date": "2019-06-13", "close": 0.027, "volume": 1703334.0}, {"date": "2019-06-14", "close": 0.028, "volume": 582500.0}, {"date": "2019-06-17", "close": 0.029, "volume": 2310386.0}, {"date": "2019-06-18", "close": 0.031, "volume": 1528894.0}, {"date": "2019-06-19", "close": 0.033, "volume": 309752.0}, {"date": "2019-06-20", "close": 0.03, "volume": 2404195.0}, {"date": "2019-06-21", "close": 0.03, "volume": 1131625.0}, {"date": "2019-06-25", "close": 0.03, "volume": 251630.0}, {"date": "2019-06-26", "close": 0.027, "volume": 2354450.0}, {"date": "2019-06-27", "close": 0.028, "volume": 10365174.0}, {"date": "2019-06-28", "close": 0.028, "volume": 284726.0}, {"date": "2019-07-01", "close": 0.028, "volume": 54700518.0}, {"date": "2019-07-02", "close": 0.03, "volume": 379140.0}, {"date": "2019-07-03", "close": 0.029, "volume": 3364570.0}, {"date": "2019-07-04", "close": 0.029, "volume": 856290.0}, {"date": "2019-07-05", "close": 0.03, "volume": 24797518.0}, {"date": "2019-07-08", "close": 0.029, "volume": 3795399.0}, {"date": "2019-07-09", "close": 0.029, "volume": 1037960.0}, {"date": "2019-07-10", "close": 0.033, "volume": 2183313.0}, {"date": "2019-07-11", "close": 0.033, "volume": 185920.0}, {"date": "2019-07-12", "close": 0.034, "volume": 1505472.0}, {"date": "2019-07-15", "close": 0.034, "volume": 705000.0}, {"date": "2019-07-16", "close": 0.034, "volume": 2267647.0}, {"date": "2019-07-17", "close": 0.036, "volume": 1448000.0}, {"date": "2019-07-18", "close": 0.035, "volume": 390000.0}, {"date": "2019-07-19", "close": 0.035, "volume": 644247.0}, {"date": "2019-07-23", "close": 0.035, "volume": 1189230.0}, {"date": "2019-07-24", "close": 0.034, "volume": 155290.0}, {"date": "2019-07-25", "close": 0.033, "volume": 405619.0}, {"date": "2019-07-26", "close": 0.031, "volume": 200000.0}, {"date": "2019-07-29", "close": 0.033, "volume": 1025550.0}, {"date": "2019-07-30", "close": 0.032, "volume": 400000.0}, {"date": "2019-07-31", "close": 0.03, "volume": 5833068.0}, {"date": "2019-08-01", "close": 0.03, "volume": 1510476.0}, {"date": "2019-08-02", "close": 0.032, "volume": 100000.0}, {"date": "2019-08-05", "close": 0.029, "volume": 811008.0}, {"date": "2019-08-06", "close": 0.03, "volume": 450000.0}, {"date": "2019-08-07", "close": 0.028, "volume": 677464.0}, {"date": "2019-08-08", "close": 0.028, "volume": 173361.0}, {"date": "2019-08-09", "close": 0.029, "volume": 118000.0}, {"date": "2019-08-12", "close": 0.028, "volume": 329257.0}, {"date": "2019-08-13", "close": 0.03, "volume": 459100.0}, {"date": "2019-08-14", "close": 0.028, "volume": 7500.0}, {"date": "2019-08-15", "close": 0.027, "volume": 2688092.0}, {"date": "2019-08-16", "close": 0.028, "volume": 692576.0}, {"date": "2019-08-19", "close": 0.029, "volume": 103029.0}, {"date": "2019-08-20", "close": 0.029, "volume": 433451.0}, {"date": "2019-08-21", "close": 0.029, "volume": 2493864.0}, {"date": "2019-08-23", "close": 0.029, "volume": 1714919.0}, {"date": "2019-08-26", "close": 0.027, "volume": 192243.0}, {"date": "2019-08-27", "close": 0.027, "volume": 505904.0}, {"date": "2019-08-28", "close": 0.029, "volume": 1167017.0}, {"date": "2019-08-29", "close": 0.027, "volume": 1777353.0}, {"date": "2019-08-30", "close": 0.027, "volume": 108160.0}, {"date": "2019-09-02", "close": 0.028, "volume": 559108.0}, {"date": "2019-09-03", "close": 0.027, "volume": 142546.0}, {"date": "2019-09-04", "close": 0.027, "volume": 1934614.0}, {"date": "2019-09-05", "close": 0.028, "volume": 643323.0}, {"date": "2019-09-06", "close": 0.027, "volume": 1822038.0}, {"date": "2019-09-09", "close": 0.028, "volume": 731500.0}, {"date": "2019-09-10", "close": 0.027, "volume": 1039677.0}, {"date": "2019-09-12", "close": 0.027, "volume": 527666.0}, {"date": "2019-09-13", "close": 0.027, "volume": 1270000.0}, {"date": "2019-09-16", "close": 0.027, "volume": 895897.0}, {"date": "2019-09-17", "close": 0.027, "volume": 1870128.0}, {"date": "2019-09-18", "close": 0.027, "volume": 566754.0}, {"date": "2019-09-19", "close": 0.027, "volume": 1000000.0}, {"date": "2019-09-20", "close": 0.027, "volume": 4311099.0}, {"date": "2019-09-23", "close": 0.026, "volume": 150000.0}, {"date": "2019-09-24", "close": 0.027, "volume": 837616.0}, {"date": "2019-09-25", "close": 0.027, "volume": 203000.0}, {"date": "2019-09-26", "close": 0.027, "volume": 68500.0}, {"date": "2019-09-30", "close": 0.027, "volume": 511499.0}, {"date": "2019-10-01", "close": 0.026, "volume": 394201.0}, {"date": "2019-10-02", "close": 0.026, "volume": 400000.0}, {"date": "2019-10-03", "close": 0.026, "volume": 11802.0}, {"date": "2019-10-04", "close": 0.028, "volume": 650000.0}, {"date": "2019-10-07", "close": 0.027, "volume": 829813.0}, {"date": "2019-10-08", "close": 0.026, "volume": 23186.0}, {"date": "2019-10-10", "close": 0.026, "volume": 168706.0}, {"date": "2019-10-11", "close": 0.026, "volume": 200000.0}, {"date": "2019-10-14", "close": 0.026, "volume": 228329.0}, {"date": "2019-10-15", "close": 0.027, "volume": 470407.0}, {"date": "2019-10-16", "close": 0.027, "volume": 350000.0}, {"date": "2019-10-21", "close": 0.027, "volume": 591921.0}, {"date": "2019-10-22", "close": 0.028, "volume": 3092592.0}, {"date": "2019-10-23", "close": 0.028, "volume": 480596.0}, {"date": "2019-10-24", "close": 0.029, "volume": 377568.0}, {"date": "2019-10-25", "close": 0.028, "volume": 274652.0}, {"date": "2019-10-28", "close": 0.028, "volume": 1039010.0}, {"date": "2019-10-29", "close": 0.026, "volume": 1204100.0}, {"date": "2019-10-30", "close": 0.026, "volume": 749872.0}, {"date": "2019-10-31", "close": 0.026, "volume": 338057.0}, {"date": "2019-11-01", "close": 0.026, "volume": 656428.0}, {"date": "2019-11-04", "close": 0.026, "volume": 935166.0}, {"date": "2019-11-05", "close": 0.026, "volume": 695145.0}, {"date": "2019-11-06", "close": 0.026, "volume": 417705.0}, {"date": "2019-11-07", "close": 0.025, "volume": 2557521.0}, {"date": "2019-11-08", "close": 0.025, "volume": 2043820.0}, {"date": "2019-11-11", "close": 0.025, "volume": 2412564.0}, {"date": "2019-11-12", "close": 0.025, "volume": 530941.0}, {"date": "2019-11-13", "close": 0.024, "volume": 1201236.0}, {"date": "2019-11-14", "close": 0.024, "volume": 300000.0}, {"date": "2019-11-15", "close": 0.025, "volume": 400986.0}, {"date": "2019-11-18", "close": 0.025, "volume": 507397.0}, {"date": "2019-11-19", "close": 0.025, "volume": 892312.0}, {"date": "2019-11-20", "close": 0.025, "volume": 152931.0}, {"date": "2019-11-21", "close": 0.025, "volume": 447634.0}, {"date": "2019-11-22", "close": 0.025, "volume": 205237.0}, {"date": "2019-11-26", "close": 0.025, "volume": 929599.0}, {"date": "2019-11-27", "close": 0.026, "volume": 6862.0}, {"date": "2019-11-28", "close": 0.029, "volume": 2094366.0}, {"date": "2019-11-29", "close": 0.029, "volume": 828648.0}, {"date": "2019-12-04", "close": 0.032, "volume": 4471794.0}, {"date": "2019-12-05", "close": 0.03, "volume": 1845156.0}, {"date": "2019-12-06", "close": 0.03, "volume": 394250.0}, {"date": "2019-12-09", "close": 0.031, "volume": 449358.0}, {"date": "2019-12-10", "close": 0.031, "volume": 1412250.0}, {"date": "2019-12-11", "close": 0.031, "volume": 1043579.0}, {"date": "2019-12-12", "close": 0.031, "volume": 2547215.0}, {"date": "2019-12-13", "close": 0.031, "volume": 2102199.0}, {"date": "2019-12-16", "close": 0.031, "volume": 1987513.0}, {"date": "2019-12-17", "close": 0.031, "volume": 2439142.0}, {"date": "2019-12-18", "close": 0.029, "volume": 378492.0}, {"date": "2019-12-19", "close": 0.03, "volume": 1441658.0}, {"date": "2019-12-20", "close": 0.03, "volume": 248621.0}, {"date": "2019-12-23", "close": 0.03, "volume": 110112.0}, {"date": "2019-12-24", "close": 0.03, "volume": 451169.0}, {"date": "2019-12-27", "close": 0.031, "volume": 77694.0}, {"date": "2019-12-30", "close": 0.03, "volume": 572211.0}, {"date": "2019-12-31", "close": 0.03, "volume": 411500.0}, {"date": "2020-01-02", "close": 0.03, "volume": 487855.0}, {"date": "2020-01-03", "close": 0.031, "volume": 38600.0}, {"date": "2020-01-06", "close": 0.029, "volume": 650198.0}, {"date": "2020-01-07", "close": 0.028, "volume": 129700.0}, {"date": "2020-01-08", "close": 0.028, "volume": 385009.0}, {"date": "2020-01-10", "close": 0.029, "volume": 105682.0}, {"date": "2020-01-13", "close": 0.031, "volume": 219502.0}, {"date": "2020-01-14", "close": 0.03, "volume": 1056392.0}, {"date": "2020-01-15", "close": 0.035, "volume": 4403240.0}, {"date": "2020-01-16", "close": 0.033, "volume": 508847.0}, {"date": "2020-01-17", "close": 0.031, "volume": 1560045.0}, {"date": "2020-01-20", "close": 0.031, "volume": 1348457.0}, {"date": "2020-01-21", "close": 0.033, "volume": 1525000.0}, {"date": "2020-01-22", "close": 0.034, "volume": 732326.0}, {"date": "2020-01-23", "close": 0.032, "volume": 1674491.0}, {"date": "2020-01-24", "close": 0.032, "volume": 572043.0}, {"date": "2020-01-29", "close": 0.031, "volume": 366675.0}, {"date": "2020-01-30", "close": 0.031, "volume": 4792.0}, {"date": "2020-01-31", "close": 0.029, "volume": 1942549.0}, {"date": "2020-02-04", "close": 0.029, "volume": 215000.0}, {"date": "2020-02-06", "close": 0.029, "volume": 18181.0}, {"date": "2020-02-07", "close": 0.029, "volume": 5093739.0}, {"date": "2020-02-10", "close": 0.027, "volume": 1575537.0}, {"date": "2020-02-11", "close": 0.027, "volume": 196250.0}, {"date": "2020-02-12", "close": 0.027, "volume": 134710.0}, {"date": "2020-02-13", "close": 0.027, "volume": 165099.0}, {"date": "2020-02-14", "close": 0.026, "volume": 753745.0}, {"date": "2020-02-17", "close": 0.027, "volume": 1036760.0}, {"date": "2020-02-20", "close": 0.026, "volume": 250000.0}, {"date": "2020-02-21", "close": 0.026, "volume": 100000.0}, {"date": "2020-02-24", "close": 0.025, "volume": 1059000.0}, {"date": "2020-02-25", "close": 0.023, "volume": 10809287.0}, {"date": "2020-02-26", "close": 0.023, "volume": 464519.0}, {"date": "2020-02-27", "close": 0.023, "volume": 2484213.0}, {"date": "2020-02-28", "close": 0.023, "volume": 120000.0}, {"date": "2020-03-02", "close": 0.022, "volume": 335064.0}, {"date": "2020-03-03", "close": 0.02, "volume": 1389340.0}, {"date": "2020-03-04", "close": 0.02, "volume": 379203.0}, {"date": "2020-03-05", "close": 0.019, "volume": 492271.0}, {"date": "2020-03-06", "close": 0.019, "volume": 203667.0}, {"date": "2020-03-09", "close": 0.014, "volume": 407572.0}, {"date": "2020-03-10", "close": 0.016, "volume": 150000.0}, {"date": "2020-03-11", "close": 0.014, "volume": 888000.0}, {"date": "2020-03-12", "close": 0.014, "volume": 5003384.0}, {"date": "2020-03-13", "close": 0.011, "volume": 8243437.0}, {"date": "2020-03-16", "close": 0.009, "volume": 3109832.0}, {"date": "2020-03-17", "close": 0.009, "volume": 5923548.0}, {"date": "2020-03-18", "close": 0.01, "volume": 5337650.0}, {"date": "2020-03-19", "close": 0.011, "volume": 5101016.0}, {"date": "2020-03-20", "close": 0.01, "volume": 2832377.0}, {"date": "2020-03-23", "close": 0.01, "volume": 2284468.0}, {"date": "2020-03-24", "close": 0.009, "volume": 344200.0}, {"date": "2020-03-25", "close": 0.01, "volume": 2675000.0}, {"date": "2020-03-26", "close": 0.01, "volume": 6243200.0}, {"date": "2020-03-27", "close": 0.007, "volume": 8695641.0}, {"date": "2020-03-30", "close": 0.01, "volume": 5845529.0}, {"date": "2020-03-31", "close": 0.01, "volume": 4740642.0}, {"date": "2020-04-01", "close": 0.011, "volume": 1594692.0}, {"date": "2020-04-02", "close": 0.015, "volume": 2578019.0}, {"date": "2020-04-03", "close": 0.015, "volume": 1796370.0}, {"date": "2020-04-06", "close": 0.015, "volume": 1941777.0}, {"date": "2020-04-08", "close": 0.014, "volume": 395041.0}, {"date": "2020-04-09", "close": 0.014, "volume": 1083072.0}, {"date": "2020-04-14", "close": 0.013, "volume": 812350.0}, {"date": "2020-04-15", "close": 0.014, "volume": 975726.0}, {"date": "2020-04-16", "close": 0.012, "volume": 128663.0}, {"date": "2020-04-17", "close": 0.013, "volume": 40846.0}, {"date": "2020-04-21", "close": 0.013, "volume": 218922.0}, {"date": "2020-04-22", "close": 0.013, "volume": 10000.0}, {"date": "2020-04-27", "close": 0.02, "volume": 23748282.0}, {"date": "2020-04-28", "close": 0.02, "volume": 3706928.0}, {"date": "2020-04-29", "close": 0.023, "volume": 2841097.0}, {"date": "2020-04-30", "close": 0.022, "volume": 4977175.0}, {"date": "2020-05-01", "close": 0.021, "volume": 763319.0}, {"date": "2020-05-04", "close": 0.021, "volume": 272992.0}, {"date": "2020-05-05", "close": 0.02, "volume": 752274.0}, {"date": "2020-05-06", "close": 0.019, "volume": 667820.0}, {"date": "2020-05-07", "close": 0.02, "volume": 33458.0}, {"date": "2020-05-08", "close": 0.021, "volume": 390973.0}, {"date": "2020-05-11", "close": 0.021, "volume": 440500.0}, {"date": "2020-05-12", "close": 0.021, "volume": 39093.0}, {"date": "2020-05-13", "close": 0.022, "volume": 719152.0}, {"date": "2020-05-14", "close": 0.02, "volume": 88037.0}, {"date": "2020-05-15", "close": 0.019, "volume": 487072.0}, {"date": "2020-05-18", "close": 0.022, "volume": 279076.0}, {"date": "2020-05-19", "close": 0.022, "volume": 822023.0}, {"date": "2020-05-20", "close": 0.02, "volume": 756710.0}, {"date": "2020-05-21", "close": 0.021, "volume": 250000.0}, {"date": "2020-05-22", "close": 0.022, "volume": 153000.0}, {"date": "2020-05-25", "close": 0.022, "volume": 525000.0}, {"date": "2020-05-27", "close": 0.02, "volume": 726022.0}, {"date": "2020-05-28", "close": 0.022, "volume": 714473.0}, {"date": "2020-05-29", "close": 0.02, "volume": 363210.0}, {"date": "2020-06-01", "close": 0.021, "volume": 361929.0}, {"date": "2020-06-02", "close": 0.021, "volume": 200000.0}, {"date": "2020-06-03", "close": 0.019, "volume": 567141.0}, {"date": "2020-06-04", "close": 0.022, "volume": 549464.0}, {"date": "2020-06-05", "close": 0.02, "volume": 607932.0}, {"date": "2020-06-09", "close": 0.02, "volume": 2024651.0}, {"date": "2020-06-10", "close": 0.023, "volume": 678501.0}, {"date": "2020-06-11", "close": 0.025, "volume": 1305000.0}, {"date": "2020-06-12", "close": 0.021, "volume": 416047.0}, {"date": "2020-06-15", "close": 0.02, "volume": 273816.0}, {"date": "2020-06-16", "close": 0.021, "volume": 233626.0}, {"date": "2020-06-17", "close": 0.021, "volume": 1126904.0}, {"date": "2020-06-18", "close": 0.021, "volume": 289470.0}, {"date": "2020-06-19", "close": 0.02, "volume": 1245600.0}, {"date": "2020-06-22", "close": 0.019, "volume": 700935.0}, {"date": "2020-06-23", "close": 0.017, "volume": 541869.0}, {"date": "2020-06-24", "close": 0.02, "volume": 470603.0}, {"date": "2020-06-25", "close": 0.019, "volume": 182198.0}, {"date": "2020-06-26", "close": 0.021, "volume": 75000.0}, {"date": "2020-06-29", "close": 0.018, "volume": 643187.0}, {"date": "2020-06-30", "close": 0.018, "volume": 1079294.0}, {"date": "2020-07-01", "close": 0.022, "volume": 1118029.0}, {"date": "2020-07-02", "close": 0.019, "volume": 2621571.0}, {"date": "2020-07-03", "close": 0.02, "volume": 676190.0}, {"date": "2020-07-06", "close": 0.02, "volume": 173000.0}, {"date": "2020-07-07", "close": 0.02, "volume": 109918.0}, {"date": "2020-07-08", "close": 0.02, "volume": 7330151.0}, {"date": "2020-07-09", "close": 0.019, "volume": 396600.0}, {"date": "2020-07-10", "close": 0.02, "volume": 1129300.0}, {"date": "2020-07-13", "close": 0.018, "volume": 1527847.0}, {"date": "2020-07-14", "close": 0.018, "volume": 232769.0}, {"date": "2020-07-15", "close": 0.02, "volume": 2456300.0}, {"date": "2020-07-16", "close": 0.019, "volume": 1159600.0}, {"date": "2020-07-17", "close": 0.02, "volume": 254167.0}, {"date": "2020-07-20", "close": 0.02, "volume": 380000.0}, {"date": "2020-07-21", "close": 0.022, "volume": 587265.0}, {"date": "2020-07-22", "close": 0.022, "volume": 173500.0}, {"date": "2020-07-23", "close": 0.025, "volume": 11380596.0}, {"date": "2020-07-24", "close": 0.026, "volume": 32080535.0}, {"date": "2020-07-27", "close": 0.028, "volume": 4891683.0}, {"date": "2020-07-28", "close": 0.025, "volume": 3519649.0}, {"date": "2020-07-29", "close": 0.026, "volume": 1900746.0}, {"date": "2020-07-30", "close": 0.025, "volume": 144040.0}, {"date": "2020-07-31", "close": 0.025, "volume": 694290.0}, {"date": "2020-08-03", "close": 0.022, "volume": 865299.0}, {"date": "2020-08-04", "close": 0.025, "volume": 749110.0}, {"date": "2020-08-05", "close": 0.024, "volume": 620000.0}, {"date": "2020-08-06", "close": 0.023, "volume": 663157.0}, {"date": "2020-08-07", "close": 0.024, "volume": 71111.0}, {"date": "2020-08-10", "close": 0.021, "volume": 383184.0}, {"date": "2020-08-11", "close": 0.025, "volume": 660350.0}, {"date": "2020-08-12", "close": 0.025, "volume": 1870000.0}, {"date": "2020-08-13", "close": 0.026, "volume": 566000.0}, {"date": "2020-08-14", "close": 0.026, "volume": 50000.0}, {"date": "2020-08-17", "close": 0.022, "volume": 734250.0}, {"date": "2020-08-18", "close": 0.024, "volume": 251796.0}, {"date": "2020-08-19", "close": 0.025, "volume": 1729986.0}, {"date": "2020-08-20", "close": 0.024, "volume": 1934984.0}, {"date": "2020-08-21", "close": 0.025, "volume": 577967.0}, {"date": "2020-08-24", "close": 0.026, "volume": 2427789.0}, {"date": "2020-08-25", "close": 0.025, "volume": 1858597.0}, {"date": "2020-08-26", "close": 0.023, "volume": 764865.0}, {"date": "2020-08-27", "close": 0.025, "volume": 399000.0}, {"date": "2020-08-28", "close": 0.024, "volume": 3353089.0}, {"date": "2020-08-31", "close": 0.025, "volume": 1465681.0}, {"date": "2020-09-01", "close": 0.023, "volume": 2733434.0}, {"date": "2020-09-02", "close": 0.023, "volume": 1080967.0}, {"date": "2020-09-03", "close": 0.024, "volume": 600000.0}, {"date": "2020-09-04", "close": 0.023, "volume": 2734311.0}, {"date": "2020-09-07", "close": 0.023, "volume": 2821671.0}, {"date": "2020-09-08", "close": 0.023, "volume": 6780000.0}, {"date": "2020-09-09", "close": 0.022, "volume": 2987865.0}, {"date": "2020-09-10", "close": 0.021, "volume": 393760.0}, {"date": "2020-09-11", "close": 0.022, "volume": 720161.0}, {"date": "2020-09-14", "close": 0.024, "volume": 100000.0}, {"date": "2020-09-15", "close": 0.024, "volume": 10564464.0}, {"date": "2020-09-16", "close": 0.024, "volume": 470000.0}, {"date": "2020-09-17", "close": 0.023, "volume": 1096505.0}, {"date": "2020-09-18", "close": 0.026, "volume": 6372808.0}, {"date": "2020-09-21", "close": 0.027, "volume": 3181803.0}, {"date": "2020-09-22", "close": 0.027, "volume": 2077102.0}, {"date": "2020-09-23", "close": 0.027, "volume": 2209481.0}, {"date": "2020-09-24", "close": 0.027, "volume": 1199637.0}, {"date": "2020-09-25", "close": 0.027, "volume": 178695.0}, {"date": "2020-09-28", "close": 0.026, "volume": 3077515.0}, {"date": "2020-09-29", "close": 0.025, "volume": 2230609.0}, {"date": "2020-09-30", "close": 0.024, "volume": 949353.0}, {"date": "2020-10-01", "close": 0.024, "volume": 532713.0}, {"date": "2020-10-02", "close": 0.024, "volume": 792199.0}, {"date": "2020-10-05", "close": 0.025, "volume": 436973.0}, {"date": "2020-10-06", "close": 0.029, "volume": 2743958.0}, {"date": "2020-10-07", "close": 0.03, "volume": 828173.0}, {"date": "2020-10-08", "close": 0.029, "volume": 116700.0}, {"date": "2020-10-09", "close": 0.03, "volume": 1609007.0}, {"date": "2020-10-12", "close": 0.028, "volume": 5255255.0}, {"date": "2020-10-13", "close": 0.029, "volume": 1262403.0}, {"date": "2020-10-14", "close": 0.033, "volume": 5138200.0}, {"date": "2020-10-15", "close": 0.033, "volume": 3980463.0}, {"date": "2020-10-16", "close": 0.034, "volume": 1628534.0}, {"date": "2020-10-19", "close": 0.035, "volume": 3007703.0}, {"date": "2020-10-20", "close": 0.031, "volume": 920520.0}, {"date": "2020-10-21", "close": 0.033, "volume": 1299055.0}, {"date": "2020-10-22", "close": 0.034, "volume": 1680679.0}, {"date": "2020-10-23", "close": 0.031, "volume": 843000.0}, {"date": "2020-10-26", "close": 0.031, "volume": 1141900.0}, {"date": "2020-10-27", "close": 0.029, "volume": 1435394.0}, {"date": "2020-10-28", "close": 0.03, "volume": 1753510.0}, {"date": "2020-10-29", "close": 0.027, "volume": 1120963.0}, {"date": "2020-10-30", "close": 0.029, "volume": 37931.0}, {"date": "2020-11-03", "close": 0.031, "volume": 269592.0}, {"date": "2020-11-04", "close": 0.03, "volume": 1122824.0}, {"date": "2020-11-06", "close": 0.03, "volume": 1169876.0}, {"date": "2020-11-09", "close": 0.029, "volume": 218859.0}, {"date": "2020-11-10", "close": 0.029, "volume": 585283.0}, {"date": "2020-11-11", "close": 0.029, "volume": 200000.0}, {"date": "2020-11-12", "close": 0.029, "volume": 1355774.0}, {"date": "2020-11-13", "close": 0.029, "volume": 1572521.0}, {"date": "2020-11-17", "close": 0.031, "volume": 2420275.0}, {"date": "2020-11-18", "close": 0.031, "volume": 583504.0}, {"date": "2020-11-20", "close": 0.031, "volume": 601952.0}, {"date": "2020-11-25", "close": 0.033, "volume": 2260536.0}, {"date": "2020-11-26", "close": 0.033, "volume": 434538.0}, {"date": "2020-11-27", "close": 0.033, "volume": 203529.0}, {"date": "2020-11-30", "close": 0.032, "volume": 2029588.0}, {"date": "2020-12-02", "close": 0.033, "volume": 454571.0}, {"date": "2020-12-04", "close": 0.031, "volume": 445000.0}, {"date": "2020-12-07", "close": 0.033, "volume": 670651.0}, {"date": "2020-12-10", "close": 0.03, "volume": 11408281.0}, {"date": "2020-12-11", "close": 0.029, "volume": 7771986.0}, {"date": "2020-12-14", "close": 0.028, "volume": 5410033.0}, {"date": "2020-12-15", "close": 0.03, "volume": 6043564.0}, {"date": "2020-12-16", "close": 0.03, "volume": 7820891.0}, {"date": "2020-12-17", "close": 0.03, "volume": 1836939.0}, {"date": "2020-12-18", "close": 0.029, "volume": 1922137.0}, {"date": "2020-12-21", "close": 0.028, "volume": 361790.0}, {"date": "2020-12-22", "close": 0.029, "volume": 1541134.0}, {"date": "2020-12-23", "close": 0.029, "volume": 1821708.0}, {"date": "2020-12-24", "close": 0.029, "volume": 3291891.0}, {"date": "2020-12-29", "close": 0.029, "volume": 2231783.0}, {"date": "2020-12-30", "close": 0.028, "volume": 3305472.0}, {"date": "2020-12-31", "close": 0.028, "volume": 900000.0}, {"date": "2021-01-04", "close": 0.027, "volume": 1249504.0}, {"date": "2021-01-05", "close": 0.028, "volume": 1821329.0}, {"date": "2021-01-06", "close": 0.028, "volume": 1018741.0}, {"date": "2021-01-07", "close": 0.028, "volume": 1943288.0}, {"date": "2021-01-08", "close": 0.028, "volume": 869600.0}, {"date": "2021-01-11", "close": 0.027, "volume": 5541474.0}, {"date": "2021-01-12", "close": 0.025, "volume": 3477357.0}, {"date": "2021-01-13", "close": 0.027, "volume": 1094234.0}, {"date": "2021-01-14", "close": 0.028, "volume": 1974824.0}, {"date": "2021-01-15", "close": 0.027, "volume": 730414.0}, {"date": "2021-01-18", "close": 0.027, "volume": 2449438.0}, {"date": "2021-01-19", "close": 0.027, "volume": 2341921.0}, {"date": "2021-01-20", "close": 0.029, "volume": 738914.0}, {"date": "2021-01-21", "close": 0.031, "volume": 3756031.0}, {"date": "2021-01-22", "close": 0.033, "volume": 1497287.0}, {"date": "2021-01-25", "close": 0.034, "volume": 1567385.0}, {"date": "2021-01-27", "close": 0.031, "volume": 843931.0}, {"date": "2021-01-28", "close": 0.029, "volume": 2977232.0}, {"date": "2021-01-29", "close": 0.029, "volume": 3105502.0}, {"date": "2021-02-01", "close": 0.03, "volume": 2118013.0}, {"date": "2021-02-02", "close": 0.031, "volume": 635244.0}, {"date": "2021-02-03", "close": 0.032, "volume": 842324.0}, {"date": "2021-02-04", "close": 0.03, "volume": 2106400.0}, {"date": "2021-02-05", "close": 0.029, "volume": 1517522.0}, {"date": "2021-02-08", "close": 0.03, "volume": 4695234.0}, {"date": "2021-02-09", "close": 0.028, "volume": 2042628.0}, {"date": "2021-02-11", "close": 0.029, "volume": 2300986.0}, {"date": "2021-02-12", "close": 0.03, "volume": 3101848.0}, {"date": "2021-02-15", "close": 0.031, "volume": 1045670.0}, {"date": "2021-02-16", "close": 0.031, "volume": 1560160.0}, {"date": "2021-02-17", "close": 0.03, "volume": 4618678.0}, {"date": "2021-02-18", "close": 0.03, "volume": 953300.0}, {"date": "2021-02-19", "close": 0.03, "volume": 717553.0}, {"date": "2021-02-22", "close": 0.029, "volume": 404445.0}, {"date": "2021-02-23", "close": 0.029, "volume": 1623155.0}, {"date": "2021-02-24", "close": 0.03, "volume": 27257.0}, {"date": "2021-02-25", "close": 0.029, "volume": 672725.0}, {"date": "2021-02-26", "close": 0.029, "volume": 902027.0}, {"date": "2021-03-01", "close": 0.028, "volume": 4868969.0}, {"date": "2021-03-02", "close": 0.028, "volume": 270376.0}, {"date": "2021-03-03", "close": 0.03, "volume": 4385482.0}, {"date": "2021-03-04", "close": 0.028, "volume": 2682091.0}, {"date": "2021-03-05", "close": 0.029, "volume": 256679.0}, {"date": "2021-03-08", "close": 0.029, "volume": 223785.0}, {"date": "2021-03-09", "close": 0.028, "volume": 2772673.0}, {"date": "2021-03-12", "close": 0.03, "volume": 193946.0}, {"date": "2021-03-15", "close": 0.028, "volume": 390984.0}, {"date": "2021-03-16", "close": 0.028, "volume": 178037.0}, {"date": "2021-03-17", "close": 0.028, "volume": 325956.0}, {"date": "2021-03-18", "close": 0.028, "volume": 235000.0}, {"date": "2021-03-19", "close": 0.029, "volume": 754914.0}, {"date": "2021-03-22", "close": 0.026, "volume": 614260.0}, {"date": "2021-03-23", "close": 0.026, "volume": 189.0}, {"date": "2021-03-24", "close": 0.029, "volume": 212796.0}, {"date": "2021-03-25", "close": 0.029, "volume": 68965.0}, {"date": "2021-03-26", "close": 0.028, "volume": 418966.0}, {"date": "2021-03-29", "close": 0.028, "volume": 837486.0}, {"date": "2021-03-30", "close": 0.028, "volume": 1493655.0}, {"date": "2021-03-31", "close": 0.029, "volume": 354086.0}, {"date": "2021-04-01", "close": 0.029, "volume": 305915.0}, {"date": "2021-04-06", "close": 0.027, "volume": 225152.0}, {"date": "2021-04-07", "close": 0.027, "volume": 742592.0}, {"date": "2021-04-08", "close": 0.027, "volume": 152779.0}, {"date": "2021-04-09", "close": 0.027, "volume": 2590492.0}, {"date": "2021-04-12", "close": 0.027, "volume": 1668700.0}, {"date": "2021-04-13", "close": 0.028, "volume": 1882166.0}, {"date": "2021-04-14", "close": 0.027, "volume": 611111.0}, {"date": "2021-04-15", "close": 0.027, "volume": 1766033.0}, {"date": "2021-04-16", "close": 0.027, "volume": 750000.0}, {"date": "2021-04-19", "close": 0.031, "volume": 12391002.0}, {"date": "2021-04-20", "close": 0.03, "volume": 4770001.0}, {"date": "2021-04-21", "close": 0.031, "volume": 2055101.0}, {"date": "2021-04-22", "close": 0.03, "volume": 1860796.0}, {"date": "2021-04-23", "close": 0.03, "volume": 1946029.0}, {"date": "2021-04-26", "close": 0.03, "volume": 1194109.0}, {"date": "2021-04-27", "close": 0.028, "volume": 541990.0}, {"date": "2021-04-28", "close": 0.028, "volume": 2972794.0}, {"date": "2021-04-29", "close": 0.03, "volume": 3178847.0}, {"date": "2021-04-30", "close": 0.03, "volume": 2074257.0}, {"date": "2021-05-03", "close": 0.028, "volume": 1582648.0}, {"date": "2021-05-04", "close": 0.029, "volume": 96560.0}, {"date": "2021-05-05", "close": 0.029, "volume": 712057.0}, {"date": "2021-05-06", "close": 0.029, "volume": 621693.0}, {"date": "2021-05-07", "close": 0.027, "volume": 5371386.0}, {"date": "2021-05-10", "close": 0.027, "volume": 335007.0}, {"date": "2021-05-11", "close": 0.026, "volume": 598026.0}, {"date": "2021-05-12", "close": 0.026, "volume": 849586.0}, {"date": "2021-05-13", "close": 0.026, "volume": 1166248.0}, {"date": "2021-05-14", "close": 0.026, "volume": 2316730.0}, {"date": "2021-05-17", "close": 0.026, "volume": 928010.0}, {"date": "2021-05-18", "close": 0.027, "volume": 53450.0}, {"date": "2021-05-19", "close": 0.026, "volume": 2106349.0}, {"date": "2021-05-20", "close": 0.027, "volume": 2711241.0}, {"date": "2021-05-21", "close": 0.027, "volume": 1454047.0}, {"date": "2021-05-24", "close": 0.027, "volume": 100100.0}, {"date": "2021-05-25", "close": 0.028, "volume": 424000.0}, {"date": "2021-05-26", "close": 0.028, "volume": 2468997.0}, {"date": "2021-05-27", "close": 0.029, "volume": 1360181.0}, {"date": "2021-05-28", "close": 0.029, "volume": 380441.0}, {"date": "2021-05-31", "close": 0.029, "volume": 662416.0}, {"date": "2021-06-01", "close": 0.029, "volume": 1143168.0}, {"date": "2021-06-02", "close": 0.029, "volume": 2307028.0}, {"date": "2021-06-03", "close": 0.028, "volume": 1259428.0}, {"date": "2021-06-04", "close": 0.028, "volume": 2796336.0}, {"date": "2021-06-07", "close": 0.028, "volume": 1378976.0}, {"date": "2021-06-08", "close": 0.027, "volume": 3090812.0}, {"date": "2021-06-09", "close": 0.027, "volume": 1003086.0}, {"date": "2021-06-10", "close": 0.026, "volume": 589379.0}, {"date": "2021-06-11", "close": 0.027, "volume": 231528.0}, {"date": "2021-06-16", "close": 0.027, "volume": 2943704.0}, {"date": "2021-06-17", "close": 0.029, "volume": 5308739.0}, {"date": "2021-06-18", "close": 0.027, "volume": 64981.0}, {"date": "2021-06-21", "close": 0.027, "volume": 282284.0}, {"date": "2021-06-22", "close": 0.028, "volume": 150807.0}, {"date": "2021-06-23", "close": 0.027, "volume": 924668.0}, {"date": "2021-06-24", "close": 0.027, "volume": 132884.0}, {"date": "2021-06-25", "close": 0.028, "volume": 1615272.0}, {"date": "2021-06-28", "close": 0.027, "volume": 523345.0}, {"date": "2021-06-29", "close": 0.027, "volume": 2089964.0}, {"date": "2021-06-30", "close": 0.028, "volume": 858712.0}, {"date": "2021-07-01", "close": 0.028, "volume": 1291866.0}, {"date": "2021-07-02", "close": 0.028, "volume": 1029374.0}, {"date": "2021-07-05", "close": 0.029, "volume": 761965.0}, {"date": "2021-07-06", "close": 0.029, "volume": 628035.0}, {"date": "2021-07-07", "close": 0.029, "volume": 330000.0}, {"date": "2021-07-08", "close": 0.03, "volume": 275684.0}, {"date": "2021-07-09", "close": 0.029, "volume": 60643.0}, {"date": "2021-07-13", "close": 0.029, "volume": 17241.0}, {"date": "2021-07-15", "close": 0.027, "volume": 3933426.0}, {"date": "2021-07-16", "close": 0.029, "volume": 19000.0}, {"date": "2021-07-19", "close": 0.028, "volume": 97907.0}, {"date": "2021-07-20", "close": 0.029, "volume": 112372.0}, {"date": "2021-07-22", "close": 0.029, "volume": 463377.0}, {"date": "2021-07-26", "close": 0.029, "volume": 535424.0}, {"date": "2021-07-27", "close": 0.029, "volume": 441165.0}, {"date": "2021-07-28", "close": 0.029, "volume": 226434.0}, {"date": "2021-07-29", "close": 0.027, "volume": 561754.0}, {"date": "2021-07-30", "close": 0.027, "volume": 80185.0}, {"date": "2021-08-02", "close": 0.028, "volume": 300000.0}, {"date": "2021-08-04", "close": 0.028, "volume": 200000.0}, {"date": "2021-08-06", "close": 0.028, "volume": 346562.0}, {"date": "2021-08-09", "close": 0.027, "volume": 69269.0}, {"date": "2021-08-10", "close": 0.028, "volume": 777114.0}, {"date": "2021-08-11", "close": 0.028, "volume": 1088620.0}, {"date": "2021-08-12", "close": 0.03, "volume": 900000.0}, {"date": "2021-08-13", "close": 0.028, "volume": 5000.0}, {"date": "2021-08-16", "close": 0.026, "volume": 1488296.0}, {"date": "2021-08-17", "close": 0.026, "volume": 761131.0}, {"date": "2021-08-18", "close": 0.027, "volume": 590154.0}, {"date": "2021-08-19", "close": 0.025, "volume": 856547.0}, {"date": "2021-08-20", "close": 0.028, "volume": 2243660.0}, {"date": "2021-08-23", "close": 0.028, "volume": 2358485.0}, {"date": "2021-08-24", "close": 0.027, "volume": 36772.0}, {"date": "2021-08-25", "close": 0.027, "volume": 212000.0}, {"date": "2021-08-26", "close": 0.026, "volume": 984759.0}, {"date": "2021-08-27", "close": 0.026, "volume": 5741.0}, {"date": "2021-08-30", "close": 0.025, "volume": 1593544.0}, {"date": "2021-08-31", "close": 0.025, "volume": 2925790.0}, {"date": "2021-09-01", "close": 0.025, "volume": 500000.0}, {"date": "2021-09-02", "close": 0.024, "volume": 216262.0}, {"date": "2021-09-03", "close": 0.026, "volume": 150400.0}, {"date": "2021-09-06", "close": 0.025, "volume": 3875333.0}, {"date": "2021-09-07", "close": 0.027, "volume": 1414940.0}, {"date": "2021-09-08", "close": 0.028, "volume": 426098.0}, {"date": "2021-09-09", "close": 0.029, "volume": 1863600.0}, {"date": "2021-09-10", "close": 0.029, "volume": 963093.0}, {"date": "2021-09-13", "close": 0.029, "volume": 2233428.0}, {"date": "2021-09-14", "close": 0.029, "volume": 1703197.0}, {"date": "2021-09-16", "close": 0.029, "volume": 619901.0}, {"date": "2021-09-17", "close": 0.029, "volume": 676340.0}, {"date": "2021-09-20", "close": 0.029, "volume": 288314.0}, {"date": "2021-09-21", "close": 0.027, "volume": 879748.0}, {"date": "2021-09-22", "close": 0.027, "volume": 415073.0}, {"date": "2021-09-24", "close": 0.027, "volume": 140822.0}, {"date": "2021-09-27", "close": 0.029, "volume": 1159814.0}, {"date": "2021-09-28", "close": 0.029, "volume": 465514.0}, {"date": "2021-09-30", "close": 0.027, "volume": 400000.0}, {"date": "2021-10-01", "close": 0.027, "volume": 692275.0}, {"date": "2021-10-04", "close": 0.028, "volume": 494916.0}, {"date": "2021-10-05", "close": 0.028, "volume": 200128.0}, {"date": "2021-10-06", "close": 0.027, "volume": 402278.0}, {"date": "2021-10-07", "close": 0.028, "volume": 254811.0}, {"date": "2021-10-08", "close": 0.028, "volume": 8000.0}, {"date": "2021-10-11", "close": 0.029, "volume": 347989.0}, {"date": "2021-10-12", "close": 0.028, "volume": 919321.0}, {"date": "2021-10-14", "close": 0.029, "volume": 1121632.0}, {"date": "2021-10-15", "close": 0.028, "volume": 878220.0}, {"date": "2021-10-18", "close": 0.028, "volume": 486000.0}, {"date": "2021-10-19", "close": 0.028, "volume": 929258.0}, {"date": "2021-10-20", "close": 0.028, "volume": 135977.0}, {"date": "2021-10-21", "close": 0.028, "volume": 479800.0}, {"date": "2021-10-22", "close": 0.027, "volume": 1300000.0}, {"date": "2021-10-25", "close": 0.027, "volume": 1351593.0}, {"date": "2021-10-26", "close": 0.029, "volume": 280500.0}, {"date": "2021-10-27", "close": 0.028, "volume": 178.0}, {"date": "2021-10-28", "close": 0.027, "volume": 361480.0}, {"date": "2021-10-29", "close": 0.028, "volume": 440000.0}, {"date": "2021-11-02", "close": 0.027, "volume": 545037.0}, {"date": "2021-11-03", "close": 0.028, "volume": 252544.0}, {"date": "2021-11-05", "close": 0.028, "volume": 285714.0}, {"date": "2021-11-08", "close": 0.027, "volume": 684632.0}, {"date": "2021-11-09", "close": 0.027, "volume": 276001.0}, {"date": "2021-11-10", "close": 0.027, "volume": 340507.0}, {"date": "2021-11-12", "close": 0.026, "volume": 962602.0}, {"date": "2021-11-15", "close": 0.026, "volume": 125000.0}, {"date": "2021-11-16", "close": 0.026, "volume": 369170.0}, {"date": "2021-11-17", "close": 0.025, "volume": 804402.0}, {"date": "2021-11-18", "close": 0.025, "volume": 500002.0}, {"date": "2021-11-19", "close": 0.025, "volume": 2142834.0}, {"date": "2021-11-22", "close": 0.025, "volume": 501900.0}, {"date": "2021-11-23", "close": 0.027, "volume": 1516306.0}, {"date": "2021-11-24", "close": 0.027, "volume": 535546.0}, {"date": "2021-11-25", "close": 0.026, "volume": 420583.0}, {"date": "2021-11-26", "close": 0.025, "volume": 503500.0}, {"date": "2021-11-29", "close": 0.024, "volume": 227790.0}, {"date": "2021-11-30", "close": 0.023, "volume": 404413.0}, {"date": "2021-12-01", "close": 0.023, "volume": 232700.0}, {"date": "2021-12-02", "close": 0.025, "volume": 40000.0}, {"date": "2021-12-03", "close": 0.025, "volume": 1488609.0}, {"date": "2021-12-06", "close": 0.027, "volume": 17275.0}, {"date": "2021-12-07", "close": 0.025, "volume": 1175091.0}, {"date": "2021-12-08", "close": 0.022, "volume": 4663300.0}, {"date": "2021-12-09", "close": 0.022, "volume": 260400.0}, {"date": "2021-12-10", "close": 0.024, "volume": 25000.0}, {"date": "2021-12-13", "close": 0.023, "volume": 59000.0}, {"date": "2021-12-14", "close": 0.023, "volume": 200000.0}, {"date": "2021-12-17", "close": 0.024, "volume": 351366.0}, {"date": "2021-12-20", "close": 0.0235, "volume": 260800.0}, {"date": "2021-12-21", "close": 0.022, "volume": 880313.0}, {"date": "2021-12-22", "close": 0.0225, "volume": 150000.0}, {"date": "2021-12-23", "close": 0.022, "volume": 260519.0}, {"date": "2021-12-24", "close": 0.023, "volume": 107758.0}, {"date": "2021-12-29", "close": 0.023, "volume": 66667.0}, {"date": "2021-12-30", "close": 0.023, "volume": 612513.0}, {"date": "2021-12-31", "close": 0.023, "volume": 316892.0}, {"date": "2022-01-04", "close": 0.022, "volume": 1021996.0}, {"date": "2022-01-05", "close": 0.022, "volume": 248888.0}, {"date": "2022-01-06", "close": 0.02, "volume": 397841.0}, {"date": "2022-01-07", "close": 0.021, "volume": 129836.0}, {"date": "2022-01-10", "close": 0.02, "volume": 344399.0}, {"date": "2022-01-11", "close": 0.02, "volume": 403200.0}, {"date": "2022-01-12", "close": 0.019, "volume": 1821314.0}, {"date": "2022-01-13", "close": 0.019, "volume": 267270.0}, {"date": "2022-01-14", "close": 0.023, "volume": 530001.0}, {"date": "2022-01-17", "close": 0.022, "volume": 212583.0}, {"date": "2022-01-18", "close": 0.02, "volume": 328109.0}, {"date": "2022-01-19", "close": 0.019, "volume": 200001.0}, {"date": "2022-01-20", "close": 0.02, "volume": 275880.0}, {"date": "2022-01-21", "close": 0.021, "volume": 118724.0}, {"date": "2022-01-25", "close": 0.02, "volume": 150902.0}, {"date": "2022-01-27", "close": 0.018, "volume": 64598.0}, {"date": "2022-01-28", "close": 0.021, "volume": 188499.0}, {"date": "2022-01-31", "close": 0.019, "volume": 361604.0}, {"date": "2022-02-01", "close": 0.02, "volume": 616413.0}, {"date": "2022-02-02", "close": 0.02, "volume": 398231.0}, {"date": "2022-02-03", "close": 0.021, "volume": 265001.0}, {"date": "2022-02-04", "close": 0.02, "volume": 348001.0}, {"date": "2022-02-09", "close": 0.02, "volume": 71767.0}, {"date": "2022-02-10", "close": 0.019, "volume": 1480863.0}, {"date": "2022-02-11", "close": 0.017, "volume": 1954423.0}, {"date": "2022-02-14", "close": 0.018, "volume": 169914.0}, {"date": "2022-02-15", "close": 0.018, "volume": 2092069.0}, {"date": "2022-02-16", "close": 0.018, "volume": 159588.0}, {"date": "2022-02-17", "close": 0.017, "volume": 100000.0}, {"date": "2022-02-18", "close": 0.018, "volume": 3060501.0}, {"date": "2022-02-21", "close": 0.017, "volume": 94272.0}, {"date": "2022-02-22", "close": 0.017, "volume": 2851526.0}, {"date": "2022-02-23", "close": 0.017, "volume": 1448571.0}, {"date": "2022-02-24", "close": 0.019, "volume": 2962614.0}, {"date": "2022-02-25", "close": 0.019, "volume": 1060001.0}, {"date": "2022-02-28", "close": 0.019, "volume": 1416481.0}, {"date": "2022-03-01", "close": 0.019, "volume": 350001.0}, {"date": "2022-03-02", "close": 0.022, "volume": 40002.0}, {"date": "2022-03-03", "close": 0.019, "volume": 5737.0}, {"date": "2022-03-04", "close": 0.019, "volume": 750000.0}, {"date": "2022-03-07", "close": 0.018, "volume": 2188525.0}, {"date": "2022-03-08", "close": 0.019, "volume": 4708456.0}, {"date": "2022-03-10", "close": 0.018, "volume": 100002.0}, {"date": "2022-03-11", "close": 0.018, "volume": 1390.0}, {"date": "2022-03-14", "close": 0.017, "volume": 1506159.0}, {"date": "2022-03-17", "close": 0.017, "volume": 14000.0}, {"date": "2022-03-21", "close": 0.018, "volume": 300002.0}, {"date": "2022-03-22", "close": 0.019, "volume": 9601.0}, {"date": "2022-03-23", "close": 0.018, "volume": 365358.0}, {"date": "2022-03-25", "close": 0.02, "volume": 1685525.0}, {"date": "2022-03-28", "close": 0.019, "volume": 42333.0}, {"date": "2022-03-29", "close": 0.019, "volume": 61141.0}, {"date": "2022-03-31", "close": 0.018, "volume": 62000.0}, {"date": "2022-04-01", "close": 0.017, "volume": 136805.0}, {"date": "2022-04-04", "close": 0.016, "volume": 5236138.0}, {"date": "2022-04-05", "close": 0.015, "volume": 2625579.0}, {"date": "2022-04-06", "close": 0.017, "volume": 1881481.0}, {"date": "2022-04-12", "close": 0.016, "volume": 321580.0}, {"date": "2022-04-13", "close": 0.017, "volume": 17000.0}, {"date": "2022-04-14", "close": 0.016, "volume": 471050.0}, {"date": "2022-04-19", "close": 0.017, "volume": 13409.0}, {"date": "2022-04-20", "close": 0.017, "volume": 1000000.0}, {"date": "2022-04-21", "close": 0.0165, "volume": 70122.0}, {"date": "2022-04-22", "close": 0.0165, "volume": 1015815.0}, {"date": "2022-04-26", "close": 0.017, "volume": 77856.0}, {"date": "2022-04-27", "close": 0.017, "volume": 2073284.0}, {"date": "2022-05-02", "close": 0.0165, "volume": 109112.0}, {"date": "2022-05-04", "close": 0.017, "volume": 67413.0}, {"date": "2022-05-05", "close": 0.018, "volume": 100000.0}, {"date": "2022-05-06", "close": 0.0175, "volume": 1020760.0}, {"date": "2022-05-09", "close": 0.016, "volume": 1121940.0}, {"date": "2022-05-10", "close": 0.017, "volume": 2063629.0}, {"date": "2022-05-12", "close": 0.016, "volume": 731550.0}, {"date": "2022-05-13", "close": 0.016, "volume": 100000.0}, {"date": "2022-05-16", "close": 0.017, "volume": 521904.0}, {"date": "2022-05-17", "close": 0.015, "volume": 1230800.0}, {"date": "2022-05-18", "close": 0.015, "volume": 60000.0}, {"date": "2022-05-19", "close": 0.016, "volume": 817924.0}, {"date": "2022-05-20", "close": 0.015, "volume": 352900.0}, {"date": "2022-05-23", "close": 0.015, "volume": 637845.0}, {"date": "2022-05-24", "close": 0.014, "volume": 50018.0}, {"date": "2022-05-25", "close": 0.014, "volume": 9500.0}, {"date": "2022-05-26", "close": 0.014, "volume": 9499.0}, {"date": "2022-05-27", "close": 0.015, "volume": 978484.0}, {"date": "2022-05-31", "close": 0.015, "volume": 208737.0}, {"date": "2022-06-01", "close": 0.015, "volume": 429900.0}, {"date": "2022-06-03", "close": 0.015, "volume": 1542195.0}, {"date": "2022-06-06", "close": 0.016, "volume": 437523.0}, {"date": "2022-06-07", "close": 0.014, "volume": 511000.0}, {"date": "2022-06-08", "close": 0.014, "volume": 388002.0}, {"date": "2022-06-09", "close": 0.016, "volume": 142405.0}, {"date": "2022-06-10", "close": 0.013, "volume": 1507342.0}, {"date": "2022-06-14", "close": 0.013, "volume": 1364561.0}, {"date": "2022-06-15", "close": 0.012, "volume": 957357.0}, {"date": "2022-06-16", "close": 0.012, "volume": 104000.0}, {"date": "2022-06-17", "close": 0.012, "volume": 927449.0}, {"date": "2022-06-20", "close": 0.012, "volume": 1224981.0}, {"date": "2022-06-21", "close": 0.012, "volume": 275000.0}, {"date": "2022-06-23", "close": 0.011, "volume": 963060.0}, {"date": "2022-06-24", "close": 0.011, "volume": 1435900.0}, {"date": "2022-06-27", "close": 0.011, "volume": 943906.0}, {"date": "2022-06-28", "close": 0.012, "volume": 858100.0}, {"date": "2022-06-29", "close": 0.012, "volume": 4241854.0}, {"date": "2022-06-30", "close": 0.012, "volume": 2339187.0}, {"date": "2022-07-01", "close": 0.01, "volume": 14449553.0}, {"date": "2022-07-04", "close": 0.01, "volume": 549999.0}, {"date": "2022-07-05", "close": 0.01, "volume": 500000.0}, {"date": "2022-07-06", "close": 0.011, "volume": 100000.0}, {"date": "2022-07-07", "close": 0.01, "volume": 4683347.0}, {"date": "2022-07-08", "close": 0.01, "volume": 3302652.0}, {"date": "2022-07-13", "close": 0.011, "volume": 4200000.0}, {"date": "2022-07-14", "close": 0.011, "volume": 458427.0}, {"date": "2022-07-15", "close": 0.01, "volume": 1836389.0}, {"date": "2022-07-18", "close": 0.011, "volume": 5360000.0}, {"date": "2022-07-19", "close": 0.011, "volume": 177555.0}, {"date": "2022-07-20", "close": 0.013, "volume": 5495864.0}, {"date": "2022-07-21", "close": 0.013, "volume": 179863.0}, {"date": "2022-07-25", "close": 0.012, "volume": 588501.0}, {"date": "2022-07-27", "close": 0.011, "volume": 1350018.0}, {"date": "2022-07-28", "close": 0.014, "volume": 1400000.0}, {"date": "2022-07-29", "close": 0.011, "volume": 2176847.0}, {"date": "2022-08-01", "close": 0.011, "volume": 75032.0}, {"date": "2022-08-02", "close": 0.012, "volume": 488590.0}, {"date": "2022-08-03", "close": 0.01, "volume": 784953.0}, {"date": "2022-08-04", "close": 0.011, "volume": 5500.0}, {"date": "2022-08-05", "close": 0.01, "volume": 900000.0}, {"date": "2022-08-08", "close": 0.01, "volume": 5070732.0}, {"date": "2022-08-09", "close": 0.01, "volume": 2963311.0}, {"date": "2022-08-11", "close": 0.01, "volume": 1108308.0}, {"date": "2022-08-12", "close": 0.0105, "volume": 124360.0}, {"date": "2022-08-15", "close": 0.01, "volume": 611907.0}, {"date": "2022-08-16", "close": 0.01, "volume": 2241593.0}, {"date": "2022-08-17", "close": 0.01, "volume": 411486.0}, {"date": "2022-08-18", "close": 0.009, "volume": 611550.0}, {"date": "2022-08-19", "close": 0.013, "volume": 12657872.0}, {"date": "2022-08-22", "close": 0.012, "volume": 1381497.0}, {"date": "2022-08-23", "close": 0.011, "volume": 324526.0}, {"date": "2022-08-24", "close": 0.013, "volume": 2252296.0}, {"date": "2022-08-25", "close": 0.013, "volume": 417351.0}, {"date": "2022-08-29", "close": 0.014, "volume": 519394.0}, {"date": "2022-08-30", "close": 0.011, "volume": 1805046.0}, {"date": "2022-08-31", "close": 0.011, "volume": 210121.0}, {"date": "2022-09-01", "close": 0.01, "volume": 2800192.0}, {"date": "2022-09-02", "close": 0.011, "volume": 1305132.0}, {"date": "2022-09-06", "close": 0.011, "volume": 901.0}, {"date": "2022-09-08", "close": 0.011, "volume": 315590.0}, {"date": "2022-09-09", "close": 0.011, "volume": 197540.0}, {"date": "2022-09-12", "close": 0.012, "volume": 600206.0}, {"date": "2022-09-13", "close": 0.012, "volume": 481687.0}, {"date": "2022-09-14", "close": 0.012, "volume": 400713.0}, {"date": "2022-09-15", "close": 0.013, "volume": 717600.0}, {"date": "2022-09-16", "close": 0.013, "volume": 682492.0}, {"date": "2022-09-19", "close": 0.013, "volume": 525612.0}, {"date": "2022-09-20", "close": 0.014, "volume": 20205.0}, {"date": "2022-09-21", "close": 0.014, "volume": 5000.0}, {"date": "2022-09-23", "close": 0.013, "volume": 342201.0}, {"date": "2022-09-26", "close": 0.012, "volume": 244035.0}, {"date": "2022-09-27", "close": 0.011, "volume": 2269674.0}, {"date": "2022-10-06", "close": 0.011, "volume": 1481570.0}, {"date": "2022-10-07", "close": 0.01, "volume": 200000.0}, {"date": "2022-10-10", "close": 0.01, "volume": 275000.0}, {"date": "2022-10-11", "close": 0.01, "volume": 1000000.0}, {"date": "2022-10-12", "close": 0.01, "volume": 166150.0}, {"date": "2022-10-14", "close": 0.011, "volume": 50077.0}, {"date": "2022-10-17", "close": 0.011, "volume": 1176.0}, {"date": "2022-10-18", "close": 0.011, "volume": 875000.0}, {"date": "2022-10-20", "close": 0.01, "volume": 1400000.0}, {"date": "2022-10-21", "close": 0.01, "volume": 500000.0}, {"date": "2022-10-26", "close": 0.01, "volume": 704000.0}, {"date": "2022-10-27", "close": 0.009, "volume": 5000.0}, {"date": "2022-10-28", "close": 0.01, "volume": 625000.0}, {"date": "2022-10-31", "close": 0.011, "volume": 2366154.0}, {"date": "2022-11-01", "close": 0.012, "volume": 1015423.0}, {"date": "2022-11-02", "close": 0.012, "volume": 1002000.0}, {"date": "2022-11-04", "close": 0.013, "volume": 250000.0}, {"date": "2022-11-07", "close": 0.013, "volume": 1321000.0}, {"date": "2022-11-08", "close": 0.013, "volume": 64309.0}, {"date": "2022-11-09", "close": 0.014, "volume": 18668.0}, {"date": "2022-11-10", "close": 0.013, "volume": 810700.0}, {"date": "2022-11-11", "close": 0.014, "volume": 1200000.0}, {"date": "2022-11-14", "close": 0.013, "volume": 991157.0}, {"date": "2022-11-16", "close": 0.013, "volume": 186133.0}, {"date": "2022-11-17", "close": 0.012, "volume": 338000.0}, {"date": "2022-11-18", "close": 0.013, "volume": 538264.0}, {"date": "2022-11-21", "close": 0.013, "volume": 100000.0}, {"date": "2022-11-22", "close": 0.013, "volume": 8522.0}, {"date": "2022-11-23", "close": 0.013, "volume": 35300.0}, {"date": "2022-11-25", "close": 0.013, "volume": 50000.0}, {"date": "2022-12-02", "close": 0.011, "volume": 100000.0}, {"date": "2022-12-05", "close": 0.011, "volume": 1706085.0}, {"date": "2022-12-06", "close": 0.011, "volume": 52727.0}, {"date": "2022-12-07", "close": 0.011, "volume": 342560.0}, {"date": "2022-12-08", "close": 0.011, "volume": 397322.0}, {"date": "2022-12-09", "close": 0.009, "volume": 585046.0}, {"date": "2022-12-12", "close": 0.01, "volume": 77143.0}, {"date": "2022-12-13", "close": 0.01, "volume": 80000.0}, {"date": "2022-12-14", "close": 0.01, "volume": 75833.0}, {"date": "2022-12-15", "close": 0.009, "volume": 978600.0}, {"date": "2022-12-16", "close": 0.01, "volume": 1532310.0}, {"date": "2022-12-19", "close": 0.01, "volume": 985210.0}, {"date": "2022-12-20", "close": 0.01, "volume": 420000.0}, {"date": "2022-12-22", "close": 0.01, "volume": 810000.0}, {"date": "2022-12-23", "close": 0.01, "volume": 70000.0}, {"date": "2022-12-28", "close": 0.009, "volume": 1865581.0}, {"date": "2022-12-30", "close": 0.009, "volume": 202160.0}, {"date": "2023-01-04", "close": 0.009, "volume": 98825.0}, {"date": "2023-01-06", "close": 0.009, "volume": 16521.0}, {"date": "2023-01-10", "close": 0.01, "volume": 7000.0}, {"date": "2023-01-11", "close": 0.01, "volume": 1531254.0}, {"date": "2023-01-12", "close": 0.01, "volume": 283386.0}, {"date": "2023-01-13", "close": 0.0095, "volume": 1616711.0}, {"date": "2023-01-17", "close": 0.009, "volume": 852254.0}, {"date": "2023-01-18", "close": 0.009, "volume": 36300.0}, {"date": "2023-01-19", "close": 0.008, "volume": 2316181.0}, {"date": "2023-01-20", "close": 0.009, "volume": 486575.0}, {"date": "2023-01-24", "close": 0.008, "volume": 446949.0}, {"date": "2023-01-27", "close": 0.008, "volume": 14858.0}, {"date": "2023-01-30", "close": 0.009, "volume": 3143238.0}, {"date": "2023-01-31", "close": 0.009, "volume": 215496.0}, {"date": "2023-02-01", "close": 0.01, "volume": 2414116.0}, {"date": "2023-02-02", "close": 0.01, "volume": 902451.0}, {"date": "2023-02-03", "close": 0.01, "volume": 1005362.0}, {"date": "2023-02-06", "close": 0.009, "volume": 245380.0}, {"date": "2023-02-07", "close": 0.009, "volume": 1473683.0}, {"date": "2023-02-08", "close": 0.0105, "volume": 550000.0}, {"date": "2023-02-10", "close": 0.009, "volume": 2127301.0}, {"date": "2023-02-13", "close": 0.009, "volume": 97749.0}, {"date": "2023-02-14", "close": 0.008, "volume": 264269.0}, {"date": "2023-02-15", "close": 0.009, "volume": 1851213.0}, {"date": "2023-02-16", "close": 0.008, "volume": 1556375.0}, {"date": "2023-02-17", "close": 0.008, "volume": 30000.0}, {"date": "2023-02-20", "close": 0.008, "volume": 1181868.0}, {"date": "2023-02-22", "close": 0.008, "volume": 594562.0}, {"date": "2023-02-27", "close": 0.008, "volume": 1536594.0}, {"date": "2023-02-28", "close": 0.009, "volume": 1461725.0}, {"date": "2023-03-02", "close": 0.009, "volume": 100000.0}, {"date": "2023-03-06", "close": 0.008, "volume": 140000.0}, {"date": "2023-03-07", "close": 0.008, "volume": 300000.0}, {"date": "2023-03-08", "close": 0.008, "volume": 1272003.0}, {"date": "2023-03-09", "close": 0.008, "volume": 3478158.0}, {"date": "2023-03-10", "close": 0.008, "volume": 10204.0}, {"date": "2023-03-13", "close": 0.008, "volume": 184380.0}, {"date": "2023-03-14", "close": 0.008, "volume": 774000.0}, {"date": "2023-03-16", "close": 0.007, "volume": 2609561.0}, {"date": "2023-03-17", "close": 0.008, "volume": 562766.0}, {"date": "2023-03-21", "close": 0.007, "volume": 395999.0}, {"date": "2023-03-22", "close": 0.007, "volume": 2606845.0}, {"date": "2023-03-23", "close": 0.006, "volume": 2453831.0}, {"date": "2023-03-24", "close": 0.006, "volume": 908822.0}, {"date": "2023-03-27", "close": 0.006, "volume": 18067.0}, {"date": "2023-03-28", "close": 0.007, "volume": 500001.0}, {"date": "2023-03-29", "close": 0.007, "volume": 105721.0}, {"date": "2023-03-30", "close": 0.007, "volume": 8073.0}, {"date": "2023-03-31", "close": 0.007, "volume": 1000152.0}, {"date": "2023-04-03", "close": 0.006, "volume": 1000000.0}, {"date": "2023-04-05", "close": 0.006, "volume": 400000.0}, {"date": "2023-04-06", "close": 0.006, "volume": 5000.0}, {"date": "2023-04-11", "close": 0.006, "volume": 3623023.0}, {"date": "2023-04-12", "close": 0.005, "volume": 2207326.0}, {"date": "2023-04-13", "close": 0.005, "volume": 1350250.0}, {"date": "2023-04-14", "close": 0.005, "volume": 600080.0}, {"date": "2023-04-17", "close": 0.004, "volume": 2852867.0}, {"date": "2023-04-18", "close": 0.005, "volume": 12716456.0}, {"date": "2023-04-19", "close": 0.006, "volume": 1400275.0}, {"date": "2023-04-20", "close": 0.006, "volume": 1301203.0}, {"date": "2023-04-21", "close": 0.006, "volume": 1290263.0}, {"date": "2023-04-27", "close": 0.006, "volume": 2064162.0}, {"date": "2023-04-28", "close": 0.006, "volume": 2495903.0}, {"date": "2023-05-01", "close": 0.006, "volume": 1717956.0}, {"date": "2023-05-02", "close": 0.006, "volume": 3048915.0}, {"date": "2023-05-03", "close": 0.0055, "volume": 700000.0}, {"date": "2023-05-05", "close": 0.0055, "volume": 2475000.0}, {"date": "2023-05-08", "close": 0.005, "volume": 3225000.0}, {"date": "2023-05-10", "close": 0.004, "volume": 533070.0}, {"date": "2023-05-11", "close": 0.006, "volume": 136930.0}, {"date": "2023-05-12", "close": 0.005, "volume": 448467.0}, {"date": "2023-05-15", "close": 0.005, "volume": 500000.0}, {"date": "2023-05-16", "close": 0.004, "volume": 5222503.0}, {"date": "2023-05-17", "close": 0.004, "volume": 1527900.0}, {"date": "2023-05-18", "close": 0.004, "volume": 400000.0}, {"date": "2023-05-22", "close": 0.004, "volume": 578839.0}, {"date": "2023-05-25", "close": 0.004, "volume": 1419703.0}, {"date": "2023-05-29", "close": 0.004, "volume": 1109142.0}, {"date": "2023-05-30", "close": 0.004, "volume": 109193.0}, {"date": "2023-05-31", "close": 0.004, "volume": 1415905.0}, {"date": "2023-06-01", "close": 0.004, "volume": 2092011.0}, {"date": "2023-06-02", "close": 0.004, "volume": 1876785.0}, {"date": "2023-06-06", "close": 0.003, "volume": 18110345.0}, {"date": "2023-06-09", "close": 0.003, "volume": 515426.0}, {"date": "2023-06-13", "close": 0.003, "volume": 3319500.0}, {"date": "2023-06-14", "close": 0.004, "volume": 2689201.0}, {"date": "2023-06-15", "close": 0.003, "volume": 899925.0}, {"date": "2023-06-16", "close": 0.004, "volume": 901250.0}, {"date": "2023-06-19", "close": 0.004, "volume": 200000.0}, {"date": "2023-06-20", "close": 0.003, "volume": 180000.0}, {"date": "2023-06-22", "close": 0.003, "volume": 613716.0}, {"date": "2023-06-23", "close": 0.0035, "volume": 90000.0}, {"date": "2023-06-26", "close": 0.0035, "volume": 6626378.0}, {"date": "2023-06-27", "close": 0.003, "volume": 23468132.0}, {"date": "2023-06-28", "close": 0.003, "volume": 5146326.0}, {"date": "2023-06-30", "close": 0.003, "volume": 315000.0}, {"date": "2023-07-06", "close": 0.0035, "volume": 12615.0}, {"date": "2023-07-07", "close": 0.003, "volume": 65351.0}, {"date": "2023-07-12", "close": 0.003, "volume": 2787376.0}, {"date": "2023-07-18", "close": 0.0035, "volume": 4287.0}, {"date": "2023-07-19", "close": 0.004, "volume": 142887.0}, {"date": "2023-07-20", "close": 0.003, "volume": 1755289.0}, {"date": "2023-07-24", "close": 0.003, "volume": 143039.0}, {"date": "2023-07-25", "close": 0.003, "volume": 76840.0}, {"date": "2023-07-26", "close": 0.003, "volume": 8695.0}, {"date": "2023-07-27", "close": 0.004, "volume": 5265941.0}, {"date": "2023-07-28", "close": 0.0035, "volume": 118546.0}, {"date": "2023-07-31", "close": 0.004, "volume": 5198763.0}, {"date": "2023-08-01", "close": 0.0035, "volume": 4140406.0}, {"date": "2023-08-02", "close": 0.004, "volume": 3473647.0}, {"date": "2023-08-03", "close": 0.004, "volume": 1150032.0}, {"date": "2023-08-04", "close": 0.004, "volume": 2801168.0}, {"date": "2023-08-08", "close": 0.005, "volume": 56000.0}, {"date": "2023-08-09", "close": 0.004, "volume": 157648.0}, {"date": "2023-08-10", "close": 0.004, "volume": 3252601.0}, {"date": "2023-08-11", "close": 0.004, "volume": 1338701.0}, {"date": "2023-08-14", "close": 0.005, "volume": 3451880.0}, {"date": "2023-08-15", "close": 0.004, "volume": 1511.0}, {"date": "2023-08-16", "close": 0.005, "volume": 94444.0}, {"date": "2023-08-17", "close": 0.004, "volume": 1214288.0}, {"date": "2023-08-18", "close": 0.004, "volume": 102846.0}, {"date": "2023-08-22", "close": 0.0045, "volume": 152140.0}, {"date": "2023-08-23", "close": 0.0045, "volume": 1707829.0}, {"date": "2023-08-28", "close": 0.004, "volume": 160650.0}, {"date": "2023-08-29", "close": 0.004, "volume": 15729.0}, {"date": "2023-08-31", "close": 0.004, "volume": 259389.0}, {"date": "2023-09-01", "close": 0.004, "volume": 5344750.0}, {"date": "2023-09-04", "close": 0.004, "volume": 990909.0}, {"date": "2023-09-05", "close": 0.003, "volume": 412571.0}, {"date": "2023-09-06", "close": 0.004, "volume": 1838.0}, {"date": "2023-09-07", "close": 0.004, "volume": 157500.0}, {"date": "2023-09-11", "close": 0.003, "volume": 190080.0}, {"date": "2023-09-13", "close": 0.004, "volume": 20223.0}, {"date": "2023-09-14", "close": 0.003, "volume": 450022.0}, {"date": "2023-09-15", "close": 0.004, "volume": 2308645.0}, {"date": "2023-09-18", "close": 0.004, "volume": 440000.0}, {"date": "2023-09-22", "close": 0.003, "volume": 4155.0}, {"date": "2023-09-25", "close": 0.003, "volume": 2439030.0}, {"date": "2023-09-29", "close": 0.005, "volume": 197506.0}, {"date": "2023-10-02", "close": 0.005, "volume": 6878.0}, {"date": "2023-10-03", "close": 0.004, "volume": 630000.0}, {"date": "2023-10-05", "close": 0.004, "volume": 10.0}, {"date": "2023-10-06", "close": 0.004, "volume": 1200000.0}, {"date": "2023-10-10", "close": 0.004, "volume": 826860.0}, {"date": "2023-10-17", "close": 0.003, "volume": 2453893.0}, {"date": "2023-10-23", "close": 0.004, "volume": 421255.0}, {"date": "2023-10-24", "close": 0.005, "volume": 18254.0}, {"date": "2023-10-26", "close": 0.004, "volume": 1675038.0}, {"date": "2023-10-30", "close": 0.004, "volume": 250000.0}, {"date": "2023-10-31", "close": 0.004, "volume": 1247206.0}, {"date": "2023-11-01", "close": 0.003, "volume": 8024412.0}, {"date": "2023-11-13", "close": 0.003, "volume": 17039707.0}, {"date": "2023-11-14", "close": 0.004, "volume": 1129329.0}, {"date": "2023-11-15", "close": 0.004, "volume": 1125000.0}, {"date": "2023-11-16", "close": 0.004, "volume": 123.0}, {"date": "2023-11-17", "close": 0.004, "volume": 1575000.0}, {"date": "2023-11-20", "close": 0.003, "volume": 8158308.0}, {"date": "2023-11-27", "close": 0.004, "volume": 55084.0}, {"date": "2023-11-28", "close": 0.003, "volume": 1355217.0}, {"date": "2023-11-29", "close": 0.003, "volume": 2368168.0}, {"date": "2023-11-30", "close": 0.002, "volume": 14933927.0}, {"date": "2023-12-06", "close": 0.002, "volume": 201554.0}, {"date": "2023-12-11", "close": 0.003, "volume": 189995.0}, {"date": "2023-12-13", "close": 0.003, "volume": 2765.0}, {"date": "2023-12-18", "close": 0.002, "volume": 10000000.0}, {"date": "2023-12-20", "close": 0.0025, "volume": 250000.0}, {"date": "2023-12-28", "close": 0.003, "volume": 695016.0}, {"date": "2023-12-29", "close": 0.002, "volume": 2500002.0}, {"date": "2024-01-05", "close": 0.002, "volume": 2500000.0}, {"date": "2024-01-10", "close": 0.002, "volume": 5000707.0}, {"date": "2024-01-11", "close": 0.002, "volume": 17269261.0}, {"date": "2024-01-19", "close": 0.003, "volume": 5001084.0}, {"date": "2024-01-22", "close": 0.002, "volume": 300000.0}, {"date": "2024-01-29", "close": 0.002, "volume": 101112.0}, {"date": "2024-02-01", "close": 0.002, "volume": 11498828.0}, {"date": "2024-02-05", "close": 0.002, "volume": 20228659.0}, {"date": "2024-02-07", "close": 0.002, "volume": 400000.0}, {"date": "2024-02-13", "close": 0.0015, "volume": 400000.0}, {"date": "2024-02-16", "close": 0.002, "volume": 7086018.0}, {"date": "2024-02-19", "close": 0.002, "volume": 5142767.0}, {"date": "2024-02-21", "close": 0.002, "volume": 6632355.0}, {"date": "2024-02-23", "close": 0.002, "volume": 5780005.0}, {"date": "2024-02-28", "close": 0.003, "volume": 1730567.0}, {"date": "2024-02-29", "close": 0.003, "volume": 2000000.0}, {"date": "2024-03-01", "close": 0.003, "volume": 3741081.0}, {"date": "2024-03-04", "close": 0.003, "volume": 2000000.0}, {"date": "2024-03-05", "close": 0.003, "volume": 2679000.0}, {"date": "2024-03-13", "close": 0.002, "volume": 102100.0}, {"date": "2024-03-14", "close": 0.002, "volume": 5234901.0}, {"date": "2024-03-18", "close": 0.002, "volume": 110926.0}, {"date": "2024-03-20", "close": 0.003, "volume": 3000000.0}, {"date": "2024-03-21", "close": 0.003, "volume": 3093773.0}, {"date": "2024-03-25", "close": 0.003, "volume": 4650260.0}, {"date": "2024-03-26", "close": 0.003, "volume": 359425.0}, {"date": "2024-03-28", "close": 0.003, "volume": 500000.0}, {"date": "2024-04-03", "close": 0.003, "volume": 4025241.0}, {"date": "2024-04-04", "close": 0.003, "volume": 698359.0}, {"date": "2024-04-05", "close": 0.003, "volume": 5401641.0}, {"date": "2024-04-08", "close": 0.002, "volume": 592591.0}, {"date": "2024-04-09", "close": 0.002, "volume": 565641.0}, {"date": "2024-04-17", "close": 0.002, "volume": 847058.0}, {"date": "2024-04-19", "close": 0.002, "volume": 10000000.0}, {"date": "2024-04-23", "close": 0.002, "volume": 13166005.0}, {"date": "2024-04-30", "close": 0.003, "volume": 1267860.0}, {"date": "2024-05-14", "close": 0.002, "volume": 2683241.0}, {"date": "2024-05-15", "close": 0.002, "volume": 466759.0}, {"date": "2024-05-16", "close": 0.002, "volume": 6722691.0}, {"date": "2024-05-20", "close": 0.002, "volume": 808099.0}, {"date": "2024-05-23", "close": 0.002, "volume": 137056.0}, {"date": "2024-05-27", "close": 0.002, "volume": 832154.0}, {"date": "2024-06-07", "close": 0.001, "volume": 3063663.0}, {"date": "2024-06-12", "close": 0.0015, "volume": 423530.0}, {"date": "2024-06-13", "close": 0.001, "volume": 12114780.0}, {"date": "2024-06-19", "close": 0.001, "volume": 500000.0}, {"date": "2024-06-20", "close": 0.001, "volume": 1000000.0}, {"date": "2024-06-24", "close": 0.001, "volume": 250000.0}, {"date": "2024-06-25", "close": 0.001, "volume": 1500000.0}, {"date": "2024-06-26", "close": 0.001, "volume": 500000.0}, {"date": "2024-06-28", "close": 0.001, "volume": 1500000.0}, {"date": "2024-07-01", "close": 0.001, "volume": 3.0}, {"date": "2024-07-10", "close": 0.001, "volume": 2454.0}, {"date": "2024-07-15", "close": 0.001, "volume": 1231978.0}, {"date": "2024-07-16", "close": 0.001, "volume": 8000000.0}, {"date": "2024-07-17", "close": 0.001, "volume": 11136261.0}, {"date": "2024-07-24", "close": 0.001, "volume": 511556.0}, {"date": "2024-07-25", "close": 0.001, "volume": 4000000.0}, {"date": "2024-07-30", "close": 0.001, "volume": 901445.0}, {"date": "2024-07-31", "close": 0.001, "volume": 10344785.0}, {"date": "2024-08-01", "close": 0.001, "volume": 3600000.0}, {"date": "2024-08-02", "close": 0.001, "volume": 408524.0}, {"date": "2024-08-05", "close": 0.001, "volume": 1491643.0}, {"date": "2024-08-06", "close": 0.001, "volume": 469357.0}, {"date": "2024-08-09", "close": 0.001, "volume": 1000000.0}, {"date": "2024-08-12", "close": 0.001, "volume": 230150.0}, {"date": "2024-08-19", "close": 0.001, "volume": 2454.0}, {"date": "2024-08-21", "close": 0.001, "volume": 263453.0}, {"date": "2024-08-26", "close": 0.001, "volume": 1704394.0}, {"date": "2024-08-27", "close": 0.001, "volume": 2385789.0}, {"date": "2024-08-29", "close": 0.001, "volume": 500000.0}, {"date": "2024-09-03", "close": 0.001, "volume": 509621.0}, {"date": "2024-09-09", "close": 0.001, "volume": 1821078.0}, {"date": "2024-09-12", "close": 0.001, "volume": 145007.0}, {"date": "2024-09-16", "close": 0.001, "volume": 2471171.0}, {"date": "2024-09-17", "close": 0.001, "volume": 271430.0}, {"date": "2024-09-19", "close": 0.001, "volume": 350000.0}, {"date": "2024-09-20", "close": 0.001, "volume": 110000.0}, {"date": "2024-09-26", "close": 0.001, "volume": 261905.0}, {"date": "2024-09-30", "close": 0.001, "volume": 200000.0}, {"date": "2024-10-01", "close": 0.001, "volume": 177104.0}, {"date": "2024-10-02", "close": 0.001, "volume": 1076279.0}, {"date": "2024-10-07", "close": 0.001, "volume": 51878.0}, {"date": "2024-10-08", "close": 0.001, "volume": 912000.0}, {"date": "2024-10-15", "close": 0.001, "volume": 1000000.0}, {"date": "2024-10-21", "close": 0.001, "volume": 2729.0}, {"date": "2024-10-23", "close": 0.001, "volume": 232688.0}, {"date": "2024-10-29", "close": 0.001, "volume": 603620.0}, {"date": "2024-11-04", "close": 0.001, "volume": 7851.0}, {"date": "2024-11-07", "close": 0.001, "volume": 6507.0}, {"date": "2024-11-18", "close": 0.001, "volume": 398123.0}, {"date": "2024-11-19", "close": 0.001, "volume": 500000.0}, {"date": "2024-11-27", "close": 0.001, "volume": 1000000.0}, {"date": "2024-11-28", "close": 0.001, "volume": 500000.0}, {"date": "2024-11-29", "close": 0.001, "volume": 3017086.0}, {"date": "2024-12-02", "close": 0.001, "volume": 500000.0}, {"date": "2024-12-04", "close": 0.001, "volume": 2000000.0}, {"date": "2024-12-05", "close": 0.001, "volume": 1961410.0}, {"date": "2024-12-06", "close": 0.001, "volume": 500000.0}, {"date": "2024-12-09", "close": 0.001, "volume": 400000.0}, {"date": "2024-12-10", "close": 0.001, "volume": 514961.0}, {"date": "2024-12-11", "close": 0.001, "volume": 500000.0}, {"date": "2024-12-13", "close": 0.001, "volume": 300000.0}, {"date": "2024-12-16", "close": 0.001, "volume": 7500000.0}, {"date": "2024-12-20", "close": 0.001, "volume": 3714223.0}, {"date": "2024-12-27", "close": 0.001, "volume": 1285777.0}, {"date": "2025-01-06", "close": 0.001, "volume": 320.0}, {"date": "2025-01-09", "close": 0.001, "volume": 3175273.0}, {"date": "2025-01-14", "close": 0.001, "volume": 450000.0}, {"date": "2025-01-16", "close": 0.001, "volume": 249284.0}, {"date": "2025-01-20", "close": 0.001, "volume": 3337.0}, {"date": "2025-01-21", "close": 0.001, "volume": 1122186.0}, {"date": "2025-01-22", "close": 0.001, "volume": 299561.0}, {"date": "2025-01-29", "close": 0.001, "volume": 257215.0}, {"date": "2025-01-30", "close": 0.001, "volume": 237946.0}, {"date": "2025-01-31", "close": 0.001, "volume": 820367.0}, {"date": "2025-02-10", "close": 0.001, "volume": 982.0}, {"date": "2025-02-25", "close": 0.001, "volume": 251256.0}, {"date": "2025-03-03", "close": 0.001, "volume": 11000.0}, {"date": "2025-03-10", "close": 0.001, "volume": 500000.0}, {"date": "2025-04-14", "close": 0.001, "volume": 19000.0}, {"date": "2025-04-22", "close": 0.001, "volume": 18500.0}, {"date": "2025-05-05", "close": 0.001, "volume": 1080.0}, {"date": "2025-05-08", "close": 0.001, "volume": 2000.0}, {"date": "2025-05-12", "close": 0.001, "volume": 3000.0}, {"date": "2025-05-13", "close": 0.001, "volume": 1000000.0}, {"date": "2025-06-17", "close": 0.001, "volume": 558882.0}, {"date": "2025-06-20", "close": 0.001, "volume": 470000.0}, {"date": "2025-06-25", "close": 0.001, "volume": 5000000.0}, {"date": "2025-06-26", "close": 0.001, "volume": 500000.0}, {"date": "2025-06-27", "close": 0.001, "volume": 940000.0}, {"date": "2025-07-01", "close": 0.001, "volume": 600000.0}, {"date": "2025-07-04", "close": 0.001, "volume": 500000.0}, {"date": "2025-07-15", "close": 0.001, "volume": 260200.0}, {"date": "2025-07-18", "close": 0.001, "volume": 500000.0}, {"date": "2025-07-21", "close": 0.001, "volume": 10000.0}, {"date": "2025-07-22", "close": 0.001, "volume": 3726973.0}, {"date": "2025-07-24", "close": 0.001, "volume": 1000000.0}, {"date": "2025-07-25", "close": 0.001, "volume": 3255207.0}, {"date": "2025-07-28", "close": 0.001, "volume": 11780.0}, {"date": "2025-07-29", "close": 0.001, "volume": 1201080.0}, {"date": "2025-07-30", "close": 0.001, "volume": 2000001.0}, {"date": "2025-07-31", "close": 0.001, "volume": 344.0}, {"date": "2025-08-01", "close": 0.001, "volume": 502000.0}, {"date": "2025-08-07", "close": 0.001, "volume": 14332725.0}, {"date": "2025-08-08", "close": 0.001, "volume": 40729.0}, {"date": "2025-08-11", "close": 0.001, "volume": 3552253.0}, {"date": "2025-08-14", "close": 0.001, "volume": 4625354.0}, {"date": "2025-08-15", "close": 0.001, "volume": 5000000.0}, {"date": "2025-08-18", "close": 0.001, "volume": 1000000.0}, {"date": "2025-08-21", "close": 0.001, "volume": 344.0}, {"date": "2025-08-26", "close": 0.001, "volume": 99.0}, {"date": "2025-08-27", "close": 0.001, "volume": 19628.0}, {"date": "2025-08-28", "close": 0.001, "volume": 344.0}, {"date": "2025-08-29", "close": 0.001, "volume": 842255.0}, {"date": "2025-09-02", "close": 0.001, "volume": 1080.0}, {"date": "2025-09-03", "close": 0.001, "volume": 2200000.0}, {"date": "2025-09-04", "close": 0.001, "volume": 2710344.0}, {"date": "2025-09-08", "close": 0.001, "volume": 1000000.0}, {"date": "2025-09-10", "close": 0.001, "volume": 1000000.0}, {"date": "2025-09-11", "close": 0.001, "volume": 334.0}, {"date": "2025-09-15", "close": 0.001, "volume": 100000.0}, {"date": "2025-09-18", "close": 0.001, "volume": 344.0}, {"date": "2025-09-22", "close": 0.001, "volume": 108.0}, {"date": "2025-09-23", "close": 0.001, "volume": 77699925.0}, {"date": "2025-09-24", "close": 0.001, "volume": 20428814.0}, {"date": "2025-09-25", "close": 0.001, "volume": 334.0}, {"date": "2025-09-26", "close": 0.001, "volume": 400000.0}, {"date": "2025-09-29", "close": 0.001, "volume": 8264.0}, {"date": "2025-09-30", "close": 0.001, "volume": 19628.0}, {"date": "2025-10-02", "close": 0.001, "volume": 344.0}, {"date": "2025-10-06", "close": 0.001, "volume": 18646.0}, {"date": "2025-10-07", "close": 0.001, "volume": 500000.0}, {"date": "2025-10-09", "close": 0.001, "volume": 334.0}, {"date": "2025-10-10", "close": 0.001, "volume": 1000000.0}, {"date": "2025-10-14", "close": 0.001, "volume": 82434.0}, {"date": "2025-10-16", "close": 0.001, "volume": 1703411.0}, {"date": "2025-10-17", "close": 0.001, "volume": 500000.0}, {"date": "2025-10-20", "close": 0.001, "volume": 321010.0}, {"date": "2025-10-23", "close": 0.001, "volume": 3279.0}, {"date": "2025-10-27", "close": 0.001, "volume": 1000000.0}, {"date": "2025-10-29", "close": 0.001, "volume": 19303562.0}, {"date": "2025-10-30", "close": 0.001, "volume": 520613.0}, {"date": "2025-11-03", "close": 0.001, "volume": 1479387.0}, {"date": "2025-11-07", "close": 0.001, "volume": 342.0}, {"date": "2025-11-10", "close": 0.001, "volume": 1000000.0}, {"date": "2025-11-13", "close": 0.001, "volume": 334.0}, {"date": "2025-11-17", "close": 0.001, "volume": 99666.0}, {"date": "2025-11-19", "close": 0.001, "volume": 400000.0}, {"date": "2025-11-24", "close": 0.001, "volume": 810472.0}, {"date": "2025-11-27", "close": 0.001, "volume": 150000.0}, {"date": "2025-12-02", "close": 0.001, "volume": 4900.0}, {"date": "2025-12-04", "close": 0.001, "volume": 145100.0}, {"date": "2025-12-05", "close": 0.001, "volume": 2002000.0}, {"date": "2025-12-08", "close": 0.001, "volume": 9814.0}, {"date": "2025-12-12", "close": 0.001, "volume": 497334.0}, {"date": "2025-12-16", "close": 0.001, "volume": 17979.0}, {"date": "2025-12-18", "close": 0.001, "volume": 324.0}, {"date": "2025-12-22", "close": 0.001, "volume": 1000.0}, {"date": "2025-12-24", "close": 0.001, "volume": 5000.0}, {"date": "2025-12-29", "close": 0.001, "volume": 22866.0}, {"date": "2025-12-31", "close": 0.001, "volume": 6000000.0}, {"date": "2026-01-02", "close": 0.001, "volume": 2500324.0}, {"date": "2026-01-05", "close": 0.001, "volume": 500000.0}, {"date": "2026-01-08", "close": 0.001, "volume": 3524198.0}, {"date": "2026-01-09", "close": 0.001, "volume": 1616167.0}, {"date": "2026-01-12", "close": 0.001, "volume": 1000000.0}, {"date": "2026-01-16", "close": 0.001, "volume": 149666.0}, {"date": "2026-01-19", "close": 0.001, "volume": 300000.0}, {"date": "2026-01-20", "close": 0.001, "volume": 385768.0}, {"date": "2026-01-21", "close": 0.001, "volume": 245000.0}, {"date": "2026-01-22", "close": 0.001, "volume": 2255000.0}, {"date": "2026-01-27", "close": 0.001, "volume": 22532.0}, {"date": "2026-01-30", "close": 0.002, "volume": 187935.0}, {"date": "2026-02-02", "close": 0.002, "volume": 7361.0}, {"date": "2026-02-04", "close": 0.0015, "volume": 23003650.0}, {"date": "2026-02-05", "close": 0.001, "volume": 2021.0}, {"date": "2026-02-06", "close": 0.001, "volume": 745426.0}, {"date": "2026-02-12", "close": 0.001, "volume": 19628.0}, {"date": "2026-02-17", "close": 0.001, "volume": 500000.0}, {"date": "2026-02-20", "close": 0.001, "volume": 4500000.0}, {"date": "2026-02-23", "close": 0.001, "volume": 819401.0}, {"date": "2026-02-26", "close": 0.001, "volume": 324.0}, {"date": "2026-03-02", "close": 0.001, "volume": 35527.0}, {"date": "2026-03-04", "close": 0.001, "volume": 19628.0}, {"date": "2026-03-05", "close": 0.001, "volume": 4000315.0}, {"date": "2026-03-09", "close": 0.001, "volume": 2600000.0}, {"date": "2026-03-11", "close": 0.001, "volume": 1542.0}, {"date": "2026-03-12", "close": 0.001, "volume": 103784.0}, {"date": "2026-03-19", "close": 0.001, "volume": 3082434.0}, {"date": "2026-03-23", "close": 0.001, "volume": 1963.0}, {"date": "2026-03-26", "close": 0.001, "volume": 324.0}, {"date": "2026-03-30", "close": 0.001, "volume": 39255.0}, {"date": "2026-04-02", "close": 0.001, "volume": 324.0}, {"date": "2026-04-07", "close": 0.001, "volume": 510795.0}, {"date": "2026-04-08", "close": 0.001, "volume": 8000000.0}, {"date": "2026-04-09", "close": 0.001, "volume": 765000.0}, {"date": "2026-04-16", "close": 0.001, "volume": 315.0}, {"date": "2026-04-22", "close": 0.001, "volume": 982.0}, {"date": "2026-04-23", "close": 0.001, "volume": 315.0}, {"date": "2026-04-24", "close": 0.001, "volume": 11527136.0}, {"date": "2026-04-27", "close": 0.001, "volume": 1596829.0}, {"date": "2026-04-28", "close": 0.001, "volume": 6138015.0}, {"date": "2026-04-30", "close": 0.001, "volume": 1531850.0}, {"date": "2026-05-01", "close": 0.001, "volume": 1968150.0}, {"date": "2026-05-04", "close": 0.001, "volume": 3926.0}, {"date": "2026-05-05", "close": 0.001, "volume": 500000.0}, {"date": "2026-05-06", "close": 0.001, "volume": 913.0}, {"date": "2026-05-07", "close": 0.001, "volume": 1166000.0}, {"date": "2026-05-11", "close": 0.001, "volume": 19628.0}, {"date": "2026-05-18", "close": 0.001, "volume": 100.0}, {"date": "2026-05-25", "close": 0.001, "volume": 1000000.0}, {"date": "2026-05-26", "close": 0.001, "volume": 32625139.0}, {"date": "2026-05-27", "close": 0.001, "volume": 48675582.0}, {"date": "2026-05-29", "close": 0.001, "volume": 724534.0}, {"date": "2026-06-01", "close": 0.001, "volume": 100.0}, {"date": "2026-06-02", "close": 0.001, "volume": 1589221.0}, {"date": "2026-06-03", "close": 0.001, "volume": 552961.0}, {"date": "2026-06-04", "close": 0.001, "volume": 1100.0}, {"date": "2026-06-05", "close": 0.001, "volume": 982.0}, {"date": "2026-06-09", "close": 0.001, "volume": 1000000.0}, {"date": "2026-06-11", "close": 0.001, "volume": 700.0}, {"date": "2026-06-15", "close": 0.001, "volume": 605053.0}, {"date": "2026-06-16", "close": 0.001, "volume": 994947.0}, {"date": "2026-06-17", "close": 0.001, "volume": 1000.0}, {"date": "2026-06-19", "close": 0.001, "volume": 2000.0}, {"date": "2026-06-24", "close": 0.001, "volume": 9814.0}, {"date": "2026-06-25", "close": 0.001, "volume": 982.0}, {"date": "2026-06-26", "close": 0.001, "volume": 5000000.0}, {"date": "2026-06-29", "close": 0.001, "volume": 1000.0}, {"date": "2026-07-01", "close": 0.001, "volume": 500000.0}, {"date": "2026-07-02", "close": 0.001, "volume": 5037500.0}, {"date": "2026-07-03", "close": 0.001, "volume": 6129.0}, {"date": "2026-07-07", "close": 0.001, "volume": 982.0}, {"date": "2026-07-10", "close": 0.001, "volume": 1000.0}, {"date": "2026-07-20", "close": 0.001, "volume": 80629.0}, {"date": "2026-08-03", "close": 0.001, "volume": 505000.0}, {"date": "2026-08-12", "close": 0.001, "volume": 1000000.0}, {"date": "2026-08-13", "close": 0.001, "volume": 1491.0}, {"date": "2026-08-17", "close": 0.001, "volume": 982.0}, {"date": "2026-08-25", "close": 0.001, "volume": 4963.0}, {"date": "2026-08-27", "close": 0.001, "volume": 2000.0}, {"date": "2026-08-28", "close": 0.001, "volume": 2000.0}, {"date": "2026-09-04", "close": 0.001, "volume": 1000.0}, {"date": "2026-09-09", "close": 0.001, "volume": 980050.0}, {"date": "2026-09-17", "close": 0.001, "volume": 500000.0}, {"date": "2026-09-18", "close": 0.001, "volume": 903928.0}], "refreshing": true}