{"ticker": "AGY", "overview": {"name": "Argosy Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AGY", "has_prices": true, "as_of": "2026-09-18", "last": 0.032, "prev_close": 0.031, "change": 0.0010000000000000009, "change_pct": 0.03225806451612906, "session_volume": 3664709.0, "vwap_5": 0.03170619367352844, "vwap_20": 0.03635442400721004, "vwap_60": 0.04238349196302096, "vwap_250": 0.07354671651246908, "high_52w": 0.125, "low_52w": 0.031, "avg_volume_20": 2749833.9, "sessions": 400, "market_cap": {"value": 50430622.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136213", "src": "ASX", "ticker": "AGY", "cik": "", "company": "Argosy Minerals Limited", "company_raw": "Argosy Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AGY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136213", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-24", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-19", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-14", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-21", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-26", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-20", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-06", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-24", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-16", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-02", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-05", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-05", "source_url": "https://www.marketindex.com.au/asx/agy", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities & Cash Flow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155520-6A1352528"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification of cessation of securities - AGY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154627-6A1352094"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Rincon JORC Mineral Resource & Exploration Target Upgrade", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153305-6A1351459"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Successful Crystallisation Engineering Works for Rincon DFS", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152653-6A1351131"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification of cessation of securities - AGY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150198-6A1350023"}], "performance": {"ticker": "AGY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-06-06", "close": 0.4342932, "volume": 1805693.0}, {"date": "1997-06-09", "close": 0.4342932, "volume": null}, {"date": "1997-06-10", "close": 0.5066754, "volume": 931444.0}, {"date": "1997-06-11", "close": 0.48857985, "volume": 1137747.0}, {"date": "1997-06-12", "close": 0.4704843, "volume": 303942.0}, {"date": "1997-06-13", "close": 0.45238875, "volume": 408664.0}, {"date": "1997-06-16", "close": 0.45238875, "volume": 127656.0}, {"date": "1997-06-17", "close": 0.48857985, "volume": 897182.0}, {"date": "1997-06-18", "close": 0.48857985, "volume": 1002537.0}, {"date": "1997-06-19", "close": 0.48496074, "volume": 874273.0}, {"date": "1997-06-20", "close": 0.48857985, "volume": 374189.0}, {"date": "1997-06-23", "close": 0.48134163, "volume": 160158.0}, {"date": "1997-06-24", "close": 0.4704843, "volume": 143624.0}, {"date": "1997-06-25", "close": 0.4704843, "volume": 444891.0}, {"date": "1997-06-26", "close": 0.45962697, "volume": 92700.0}, {"date": "1997-06-27", "close": 0.45600786, "volume": 145616.0}, {"date": "1997-06-30", "close": 0.4342932, "volume": 131886.0}, {"date": "1997-07-01", "close": 0.42343587, "volume": 207427.0}, {"date": "1997-07-02", "close": 0.42705498, "volume": 139123.0}, {"date": "1997-07-03", "close": 0.42705498, "volume": 541984.0}, {"date": "1997-07-04", "close": 0.42705498, "volume": 208062.0}, {"date": "1997-07-07", "close": 0.42705498, "volume": 71841.0}, {"date": "1997-07-08", "close": 0.3981021, "volume": 97469.0}, {"date": "1997-07-09", "close": 0.3981021, "volume": 70459.0}, {"date": "1997-07-10", "close": 0.3981021, "volume": 14023.0}, {"date": "1997-07-11", "close": 0.3981021, "volume": 598006.0}, {"date": "1997-07-14", "close": 0.39448299, "volume": 22105.0}, {"date": "1997-07-15", "close": 0.38362566, "volume": 148517.0}, {"date": "1997-07-16", "close": 0.37638744, "volume": 75889.0}, {"date": "1997-07-17", "close": 0.36553011, "volume": 165787.0}, {"date": "1997-07-18", "close": 0.361911, "volume": 449931.0}, {"date": "1997-07-21", "close": 0.361911, "volume": 134840.0}, {"date": "1997-07-22", "close": 0.35467278, "volume": 88420.0}, {"date": "1997-07-23", "close": 0.361911, "volume": 573345.0}, {"date": "1997-07-24", "close": 0.35105367, "volume": 204470.0}, {"date": "1997-07-25", "close": 0.35829189, "volume": 87038.0}, {"date": "1997-07-28", "close": 0.38000655, "volume": 393459.0}, {"date": "1997-07-29", "close": 0.38000655, "volume": 142737.0}, {"date": "1997-07-30", "close": 0.38000655, "volume": 6908.0}, {"date": "1997-07-31", "close": 0.36914922, "volume": 38269.0}, {"date": "1997-08-01", "close": 0.39448299, "volume": 860272.0}, {"date": "1997-08-04", "close": 0.40172121, "volume": 226990.0}, {"date": "1997-08-05", "close": 0.41619765, "volume": 179602.0}, {"date": "1997-08-06", "close": 0.43791231, "volume": 392768.0}, {"date": "1997-08-07", "close": 0.47772252, "volume": 975378.0}, {"date": "1997-08-08", "close": 0.48857985, "volume": 654310.0}, {"date": "1997-08-11", "close": 0.47410341, "volume": 484235.0}, {"date": "1997-08-12", "close": 0.4704843, "volume": 192310.0}, {"date": "1997-08-13", "close": 0.45238875, "volume": 134149.0}, {"date": "1997-08-14", "close": 0.45238875, "volume": 332391.0}, {"date": "1997-08-15", "close": 0.45600786, "volume": 213456.0}, {"date": "1997-08-18", "close": 0.4342932, "volume": 218286.0}, {"date": "1997-08-19", "close": 0.44153142, "volume": 42367.0}, {"date": "1997-08-20", "close": 0.44876964, "volume": 96433.0}, {"date": "1997-08-21", "close": 0.45962697, "volume": 180431.0}, {"date": "1997-08-22", "close": 0.4342932, "volume": 118123.0}, {"date": "1997-08-25", "close": 0.4342932, "volume": 166339.0}, {"date": "1997-08-26", "close": 0.4342932, "volume": 79025.0}, {"date": "1997-08-27", "close": 0.4342932, "volume": 55262.0}, {"date": "1997-08-28", "close": 0.43067409, "volume": 78749.0}, {"date": "1997-08-29", "close": 0.42705498, "volume": 67879.0}, {"date": "1997-09-01", "close": 0.4342932, "volume": 69907.0}, {"date": "1997-09-02", "close": 0.4342932, "volume": 159708.0}, {"date": "1997-09-03", "close": 0.44876964, "volume": 194799.0}, {"date": "1997-09-04", "close": 0.46324608, "volume": 337099.0}, {"date": "1997-09-05", "close": 0.4704843, "volume": 240391.0}, {"date": "1997-09-08", "close": 0.46686519, "volume": 161418.0}, {"date": "1997-09-09", "close": 0.46324608, "volume": 333601.0}, {"date": "1997-09-10", "close": 0.47772252, "volume": 508407.0}, {"date": "1997-09-11", "close": 0.48857985, "volume": 154159.0}, {"date": "1997-09-12", "close": 0.52477095, "volume": 473813.0}, {"date": "1997-09-15", "close": 0.53562828, "volume": 981042.0}, {"date": "1997-09-16", "close": 0.56096205, "volume": 582779.0}, {"date": "1997-09-17", "close": 0.5790576, "volume": 656515.0}, {"date": "1997-09-18", "close": 0.55734294, "volume": 612264.0}, {"date": "1997-09-19", "close": 0.56096205, "volume": 390870.0}, {"date": "1997-09-22", "close": 0.5790576, "volume": 576064.0}, {"date": "1997-09-23", "close": 0.60077226, "volume": 942472.0}, {"date": "1997-09-24", "close": 0.6514398, "volume": 1095477.0}, {"date": "1997-09-25", "close": 0.6152487, "volume": 516378.0}, {"date": "1997-09-26", "close": 0.63334425, "volume": 412391.0}, {"date": "1997-09-29", "close": 0.64058247, "volume": 321488.0}, {"date": "1997-09-30", "close": 0.6152487, "volume": 284697.0}, {"date": "1997-10-01", "close": 0.58267671, "volume": 392221.0}, {"date": "1997-10-02", "close": 0.5790576, "volume": 262476.0}, {"date": "1997-10-03", "close": 0.5790576, "volume": 202876.0}, {"date": "1997-10-06", "close": 0.59715315, "volume": 392914.0}, {"date": "1997-10-07", "close": 0.59353404, "volume": 12434.0}, {"date": "1997-10-08", "close": 0.58629582, "volume": 150590.0}, {"date": "1997-10-09", "close": 0.56096205, "volume": 117985.0}, {"date": "1997-10-10", "close": 0.5428665, "volume": 74604.0}, {"date": "1997-10-13", "close": 0.5428665, "volume": 86209.0}, {"date": "1997-10-14", "close": 0.55372383, "volume": 64657.0}, {"date": "1997-10-15", "close": 0.55372383, "volume": 391256.0}, {"date": "1997-10-16", "close": 0.5428665, "volume": 150581.0}, {"date": "1997-10-17", "close": 0.5428665, "volume": 452321.0}, {"date": "1997-10-20", "close": 0.52115184, "volume": 87030.0}, {"date": "1997-10-21", "close": 0.51391362, "volume": 193426.0}, {"date": "1997-10-22", "close": 0.53924739, "volume": 203448.0}, {"date": "1997-10-23", "close": 0.52115184, "volume": 934724.0}, {"date": "1997-10-24", "close": 0.53924739, "volume": 475669.0}, {"date": "1997-10-27", "close": 0.46686519, "volume": 376366.0}, {"date": "1997-10-28", "close": 0.361911, "volume": 232577.0}, {"date": "1997-10-29", "close": 0.4342932, "volume": 604513.0}, {"date": "1997-10-30", "close": 0.4342932, "volume": 324113.0}, {"date": "1997-10-31", "close": 0.41981676, "volume": 181205.0}, {"date": "1997-11-03", "close": 0.4342932, "volume": 239689.0}, {"date": "1997-11-04", "close": 0.44876964, "volume": 152247.0}, {"date": "1997-11-05", "close": 0.44153142, "volume": 180884.0}, {"date": "1997-11-06", "close": 0.45600786, "volume": 251681.0}, {"date": "1997-11-07", "close": 0.46324608, "volume": 547234.0}, {"date": "1997-11-10", "close": 0.4704843, "volume": 149338.0}, {"date": "1997-11-11", "close": 0.49943718, "volume": 128333.0}, {"date": "1997-11-12", "close": 0.52477095, "volume": 81512.0}, {"date": "1997-11-13", "close": 0.48857985, "volume": 214669.0}, {"date": "1997-11-14", "close": 0.48857985, "volume": 25421.0}, {"date": "1997-11-17", "close": 0.48857985, "volume": 143682.0}, {"date": "1997-11-18", "close": 0.4704843, "volume": 157497.0}, {"date": "1997-11-19", "close": 0.45238875, "volume": 39927.0}, {"date": "1997-11-20", "close": 0.42705498, "volume": 188168.0}, {"date": "1997-11-21", "close": 0.42705498, "volume": 65873.0}, {"date": "1997-11-24", "close": 0.4342932, "volume": 142853.0}, {"date": "1997-11-25", "close": 0.42343587, "volume": 153814.0}, {"date": "1997-11-26", "close": 0.3981021, "volume": 195471.0}, {"date": "1997-11-27", "close": 0.38000655, "volume": 41861.0}, {"date": "1997-11-28", "close": 0.40534032, "volume": 30947.0}, {"date": "1997-12-01", "close": 0.39086388, "volume": 35644.0}, {"date": "1997-12-02", "close": 0.3981021, "volume": 221994.0}, {"date": "1997-12-03", "close": 0.42343587, "volume": 117941.0}, {"date": "1997-12-04", "close": 0.43067409, "volume": 247022.0}, {"date": "1997-12-05", "close": 0.42705498, "volume": 97018.0}, {"date": "1997-12-08", "close": 0.41619765, "volume": 27631.0}, {"date": "1997-12-09", "close": 0.3981021, "volume": 116053.0}, {"date": "1997-12-10", "close": 0.38000655, "volume": 219667.0}, {"date": "1997-12-11", "close": 0.3981021, "volume": 298416.0}, {"date": "1997-12-12", "close": 0.38362566, "volume": 244535.0}, {"date": "1997-12-15", "close": 0.361911, "volume": 148545.0}, {"date": "1997-12-16", "close": 0.36553011, "volume": 69078.0}, {"date": "1997-12-17", "close": 0.37276833, "volume": 240501.0}, {"date": "1997-12-18", "close": 0.361911, "volume": 242491.0}, {"date": "1997-12-19", "close": 0.35467278, "volume": 149125.0}, {"date": "1997-12-22", "close": 0.35467278, "volume": 39540.0}, {"date": "1997-12-23", "close": 0.35467278, "volume": 83916.0}, {"date": "1997-12-24", "close": 0.35467278, "volume": 116413.0}, {"date": "1997-12-25", "close": 0.35467278, "volume": null}, {"date": "1997-12-26", "close": 0.35467278, "volume": null}, {"date": "1997-12-29", "close": 0.35467278, "volume": 7060.0}, {"date": "1997-12-30", "close": 0.35467278, "volume": 6355.0}, {"date": "1997-12-31", "close": 0.35467278, "volume": 6908.0}, {"date": "1998-01-01", "close": 0.35467278, "volume": null}, {"date": "1998-01-02", "close": 0.361911, "volume": 77613.0}, {"date": "1998-01-05", "close": 0.361911, "volume": 153491.0}, {"date": "1998-01-06", "close": 0.361911, "volume": 140148.0}, {"date": "1998-01-07", "close": 0.35467278, "volume": 31055.0}, {"date": "1998-01-08", "close": 0.361911, "volume": 197010.0}, {"date": "1998-01-09", "close": 0.34381545, "volume": 85656.0}, {"date": "1998-01-12", "close": 0.32933901, "volume": 44210.0}, {"date": "1998-01-13", "close": 0.32210079, "volume": 6493.0}, {"date": "1998-01-14", "close": 0.32210079, "volume": 8289.0}, {"date": "1998-01-15", "close": 0.2895288, "volume": 220220.0}, {"date": "1998-01-16", "close": 0.30400524, "volume": 167721.0}, {"date": "1998-01-19", "close": 0.33295812, "volume": 69630.0}, {"date": "1998-01-20", "close": 0.32210079, "volume": 42552.0}, {"date": "1998-01-21", "close": 0.31124346, "volume": 83170.0}, {"date": "1998-01-22", "close": 0.29314791, "volume": 98201.0}, {"date": "1998-01-23", "close": 0.2895288, "volume": 55262.0}, {"date": "1998-01-26", "close": 0.2895288, "volume": null}, {"date": "1998-01-27", "close": 0.26057592, "volume": 85656.0}, {"date": "1998-01-28", "close": 0.26057592, "volume": 104446.0}, {"date": "1998-01-29", "close": 0.2895288, "volume": 1937402.0}, {"date": "1998-01-30", "close": 0.2895288, "volume": 401972.0}, {"date": "1998-02-02", "close": 0.27143325, "volume": 215141.0}, {"date": "1998-02-03", "close": 0.27143325, "volume": 48354.0}, {"date": "1998-02-04", "close": 0.26057592, "volume": 97640.0}, {"date": "1998-02-05", "close": 0.24971859, "volume": 121190.0}, {"date": "1998-02-06", "close": 0.24971859, "volume": null}, {"date": "1998-02-09", "close": 0.2533377, "volume": 260152.0}, {"date": "1998-02-10", "close": 0.2533377, "volume": 55359.0}, {"date": "1998-02-11", "close": 0.24609948, "volume": 41552.0}, {"date": "1998-02-12", "close": 0.24248037, "volume": 122853.0}, {"date": "1998-02-13", "close": 0.24609948, "volume": 197010.0}, {"date": "1998-02-16", "close": 0.23524215, "volume": 76922.0}, {"date": "1998-02-17", "close": 0.22800393, "volume": 142300.0}, {"date": "1998-02-18", "close": 0.24609948, "volume": 146246.0}, {"date": "1998-02-19", "close": 0.27143325, "volume": 349531.0}, {"date": "1998-02-20", "close": 0.27143325, "volume": 261081.0}, {"date": "1998-02-23", "close": 0.27143325, "volume": null}, {"date": "1998-02-24", "close": 0.25695681, "volume": 104998.0}, {"date": "1998-02-25", "close": 0.26419503, "volume": 6079.0}, {"date": "1998-02-26", "close": 0.26419503, "volume": 82893.0}, {"date": "1998-02-27", "close": 0.26419503, "volume": 84551.0}, {"date": "1998-03-02", "close": 0.24248037, "volume": 30394.0}, {"date": "1998-03-03", "close": 0.23886126, "volume": 27631.0}, {"date": "1998-03-04", "close": 0.24248037, "volume": 19065.0}, {"date": "1998-03-05", "close": 0.23886126, "volume": 276311.0}, {"date": "1998-03-06", "close": 0.23524215, "volume": 38960.0}, {"date": "1998-03-09", "close": 0.23524215, "volume": 141748.0}, {"date": "1998-03-10", "close": 0.22800393, "volume": 287363.0}, {"date": "1998-03-11", "close": 0.23524215, "volume": 450276.0}, {"date": "1998-03-12", "close": 0.22438482, "volume": 380480.0}, {"date": "1998-03-13", "close": 0.2171466, "volume": 192561.0}, {"date": "1998-03-16", "close": 0.2171466, "volume": 82893.0}, {"date": "1998-03-17", "close": 0.2171466, "volume": 55262.0}, {"date": "1998-03-18", "close": 0.1809555, "volume": 329396.0}, {"date": "1998-03-19", "close": 0.1809555, "volume": 292890.0}, {"date": "1998-03-20", "close": 0.1809555, "volume": 70528.0}, {"date": "1998-03-23", "close": 0.18819372, "volume": 118814.0}, {"date": "1998-03-24", "close": 0.1809555, "volume": 148802.0}, {"date": "1998-03-25", "close": 0.1809555, "volume": 27631.0}, {"date": "1998-03-26", "close": 0.18819372, "volume": 197140.0}, {"date": "1998-03-27", "close": 0.19905105, "volume": 551000.0}, {"date": "1998-03-30", "close": 0.20990838, "volume": 60788.0}, {"date": "1998-03-31", "close": 0.20267016, "volume": 221740.0}, {"date": "1998-04-01", "close": 0.19181283, "volume": 105551.0}, {"date": "1998-04-02", "close": 0.19181283, "volume": 13816.0}, {"date": "1998-04-03", "close": 0.19181283, "volume": 11052.0}, {"date": "1998-04-06", "close": 0.1809555, "volume": 400679.0}, {"date": "1998-04-07", "close": 0.1809555, "volume": 228371.0}, {"date": "1998-04-08", "close": 0.18819372, "volume": 417531.0}, {"date": "1998-04-09", "close": 0.1809555, "volume": 98643.0}, {"date": "1998-04-10", "close": 0.1809555, "volume": null}, {"date": "1998-04-13", "close": 0.1809555, "volume": null}, {"date": "1998-04-14", "close": 0.18819372, "volume": 228371.0}, {"date": "1998-04-15", "close": 0.19905105, "volume": 994930.0}, {"date": "1998-04-16", "close": 0.19905105, "volume": 845512.0}, {"date": "1998-04-17", "close": 0.19905105, "volume": 251443.0}, {"date": "1998-04-20", "close": 0.19905105, "volume": 120322.0}, {"date": "1998-04-21", "close": 0.1809555, "volume": 291190.0}, {"date": "1998-04-22", "close": 0.19181283, "volume": 464205.0}, {"date": "1998-04-23", "close": 0.18457461, "volume": 77370.0}, {"date": "1998-04-24", "close": 0.20267016, "volume": 1018427.0}, {"date": "1998-04-27", "close": 0.19181283, "volume": 204470.0}, {"date": "1998-04-28", "close": 0.18457461, "volume": 378728.0}, {"date": "1998-04-29", "close": 0.18819372, "volume": 594069.0}, {"date": "1998-04-30", "close": 0.20628927, "volume": 322715.0}, {"date": "1998-05-01", "close": 0.22800393, "volume": 1168362.0}, {"date": "1998-05-04", "close": 0.19905105, "volume": 518429.0}, {"date": "1998-05-05", "close": 0.20267016, "volume": 405638.0}, {"date": "1998-05-06", "close": 0.2171466, "volume": 636911.0}, {"date": "1998-05-07", "close": 0.2171466, "volume": 543780.0}, {"date": "1998-05-08", "close": 0.23524215, "volume": 264421.0}, {"date": "1998-05-11", "close": 0.26057592, "volume": 941709.0}, {"date": "1998-05-12", "close": 0.26057592, "volume": null}, {"date": "1998-05-13", "close": 0.26057592, "volume": null}, {"date": "1998-05-14", "close": 0.2533377, "volume": 666537.0}, {"date": "1998-05-15", "close": 0.22438482, "volume": 311955.0}, {"date": "1998-05-18", "close": 0.19905105, "volume": 330744.0}, {"date": "1998-05-19", "close": 0.19905105, "volume": 49598.0}, {"date": "1998-05-20", "close": 0.16647906, "volume": 539848.0}, {"date": "1998-05-21", "close": 0.18819372, "volume": 316238.0}, {"date": "1998-05-22", "close": 0.19181283, "volume": 113288.0}, {"date": "1998-05-25", "close": 0.18819372, "volume": 59407.0}, {"date": "1998-05-26", "close": 0.18819372, "volume": 239009.0}, {"date": "1998-05-27", "close": 0.16647906, "volume": 327290.0}, {"date": "1998-05-28", "close": 0.16647906, "volume": 51808.0}, {"date": "1998-05-29", "close": 0.16285995, "volume": 113840.0}, {"date": "1998-06-01", "close": 0.16285995, "volume": 491005.0}, {"date": "1998-06-02", "close": 0.14838351, "volume": 91031.0}, {"date": "1998-06-03", "close": 0.12304974, "volume": 183471.0}, {"date": "1998-06-04", "close": 0.13752618, "volume": 450111.0}, {"date": "1998-06-05", "close": 0.1447644, "volume": 43105.0}, {"date": "1998-06-08", "close": 0.1447644, "volume": null}, {"date": "1998-06-09", "close": 0.15562173, "volume": 175458.0}, {"date": "1998-06-10", "close": 0.13752618, "volume": 56091.0}, {"date": "1998-06-11", "close": 0.13752618, "volume": 226575.0}, {"date": "1998-06-12", "close": 0.15562173, "volume": 736137.0}, {"date": "1998-06-15", "close": 0.13752618, "volume": 53881.0}, {"date": "1998-06-16", "close": 0.13028796, "volume": 313613.0}, {"date": "1998-06-17", "close": 0.12666885, "volume": 129866.0}, {"date": "1998-06-18", "close": 0.11943063, "volume": 405901.0}, {"date": "1998-06-19", "close": 0.12304974, "volume": 911564.0}, {"date": "1998-06-22", "close": 0.10495419, "volume": 671436.0}, {"date": "1998-06-23", "close": 0.10133508, "volume": 360583.0}, {"date": "1998-06-24", "close": 0.1085733, "volume": 575556.0}, {"date": "1998-06-25", "close": 0.1085733, "volume": 327788.0}, {"date": "1998-06-26", "close": 0.1085733, "volume": 878945.0}, {"date": "1998-06-29", "close": 0.10495419, "volume": 726038.0}, {"date": "1998-06-30", "close": 0.1085733, "volume": 420960.0}, {"date": "1998-07-01", "close": 0.11581152, "volume": 124340.0}, {"date": "1998-07-02", "close": 0.13752618, "volume": 320521.0}, {"date": "1998-07-03", "close": 0.14114529, "volume": 130557.0}, {"date": "1998-07-06", "close": 0.13390707, "volume": 88420.0}, {"date": "1998-07-07", "close": 0.13028796, "volume": 36611.0}, {"date": "1998-07-08", "close": 0.13390707, "volume": 82617.0}, {"date": "1998-07-09", "close": 0.11943063, "volume": 240943.0}, {"date": "1998-07-10", "close": 0.11943063, "volume": 6079.0}, {"date": "1998-07-13", "close": 0.11943063, "volume": null}, {"date": "1998-07-14", "close": 0.106763745, "volume": 158326.0}, {"date": "1998-07-15", "close": 0.11581152, "volume": 114600.0}, {"date": "1998-07-16", "close": 0.11943063, "volume": 146445.0}, {"date": "1998-07-17", "close": 0.13028796, "volume": 328327.0}, {"date": "1998-07-20", "close": 0.13028796, "volume": null}, {"date": "1998-07-21", "close": 0.11219241, "volume": 558148.0}, {"date": "1998-07-22", "close": 0.11581152, "volume": 197258.0}, {"date": "1998-07-23", "close": 0.11219241, "volume": 290127.0}, {"date": "1998-07-24", "close": 0.11219241, "volume": 25421.0}, {"date": "1998-07-27", "close": 0.106763745, "volume": 156555.0}, {"date": "1998-07-28", "close": 0.110382855, "volume": 149208.0}, {"date": "1998-07-29", "close": 0.11581152, "volume": 165787.0}, {"date": "1998-07-30", "close": 0.110382855, "volume": 46973.0}, {"date": "1998-07-31", "close": 0.1085733, "volume": 193418.0}, {"date": "1998-08-03", "close": 0.106763745, "volume": 389491.0}, {"date": "1998-08-04", "close": 0.106763745, "volume": 192672.0}, {"date": "1998-08-05", "close": 0.09047775, "volume": 398540.0}, {"date": "1998-08-06", "close": 0.09409686, "volume": 96709.0}, {"date": "1998-08-07", "close": 0.1085733, "volume": 348705.0}, {"date": "1998-08-10", "close": 0.11219241, "volume": 195252.0}, {"date": "1998-08-11", "close": 0.10495419, "volume": 63552.0}, {"date": "1998-08-12", "close": 0.09047775, "volume": 35920.0}, {"date": "1998-08-13", "close": 0.09409686, "volume": 7737.0}, {"date": "1998-08-14", "close": 0.1085733, "volume": 83999.0}, {"date": "1998-08-17", "close": 0.1085733, "volume": null}, {"date": "1998-08-18", "close": 0.09771597, "volume": 66315.0}, {"date": "1998-08-19", "close": 0.09409686, "volume": 91183.0}, {"date": "1998-08-20", "close": 0.09047775, "volume": 260934.0}, {"date": "1998-08-21", "close": 0.09047775, "volume": 35824.0}, {"date": "1998-08-24", "close": 0.09047775, "volume": null}, {"date": "1998-08-25", "close": 0.09771597, "volume": 110524.0}, {"date": "1998-08-26", "close": 0.099525525, "volume": 93214.0}, {"date": "1998-08-27", "close": 0.095906415, "volume": 9671.0}, {"date": "1998-08-28", "close": 0.095906415, "volume": null}, {"date": "1998-08-31", "close": 0.09047775, "volume": 10776.0}, {"date": "1998-09-01", "close": 0.0723822, "volume": 66315.0}, {"date": "1998-09-02", "close": 0.0723822, "volume": 256969.0}, {"date": "1998-09-03", "close": 0.07600131, "volume": 123000.0}, {"date": "1998-09-04", "close": 0.0723822, "volume": 163024.0}, {"date": "1998-09-07", "close": 0.0723822, "volume": 63552.0}, {"date": "1998-09-08", "close": 0.0723822, "volume": 411703.0}, {"date": "1998-09-09", "close": 0.0723822, "volume": 41447.0}, {"date": "1998-09-10", "close": 0.0723822, "volume": null}, {"date": "1998-09-11", "close": 0.06876309, "volume": 49736.0}, {"date": "1998-09-14", "close": 0.06876309, "volume": 11052.0}, {"date": "1998-09-15", "close": 0.0723822, "volume": 511175.0}, {"date": "1998-09-16", "close": 0.0723822, "volume": 27631.0}, {"date": "1998-09-17", "close": 0.0723822, "volume": 32052.0}, {"date": "1998-09-18", "close": 0.06876309, "volume": 180887.0}, {"date": "1998-09-21", "close": 0.0723822, "volume": 4145.0}, {"date": "1998-09-22", "close": 0.06876309, "volume": 405832.0}, {"date": "1998-09-23", "close": 0.063334425, "volume": 12434.0}, {"date": "1998-09-24", "close": 0.063334425, "volume": null}, {"date": "1998-09-25", "close": 0.06152487, "volume": 73222.0}, {"date": "1998-09-28", "close": 0.06152487, "volume": null}, {"date": "1998-09-29", "close": 0.06152487, "volume": 19342.0}, {"date": "1998-09-30", "close": 0.06152487, "volume": 4697.0}, {"date": "1998-10-01", "close": 0.06152487, "volume": 17408.0}, {"date": "1998-10-02", "close": 0.06514398, "volume": 126550.0}, {"date": "1998-10-05", "close": 0.06152487, "volume": 4697.0}, {"date": "1998-10-06", "close": 0.06152487, "volume": 126067.0}, {"date": "1998-10-07", "close": 0.06152487, "volume": 2763.0}, {"date": "1998-10-08", "close": 0.06152487, "volume": 59061.0}, {"date": "1998-10-09", "close": 0.05790576, "volume": 187891.0}, {"date": "1998-10-12", "close": 0.05790576, "volume": 88420.0}, {"date": "1998-10-13", "close": 0.06152487, "volume": 138156.0}, {"date": "1998-10-14", "close": 0.06514398, "volume": 196446.0}, {"date": "1998-10-15", "close": 0.0723822, "volume": 40894.0}, {"date": "1998-10-16", "close": 0.07600131, "volume": 468773.0}, {"date": "1998-10-19", "close": 0.07962042, "volume": 234439.0}, {"date": "1998-10-20", "close": 0.08323953, "volume": 426901.0}, {"date": "1998-10-21", "close": 0.08323953, "volume": 454435.0}, {"date": "1998-10-22", "close": 0.07962042, "volume": 191870.0}, {"date": "1998-10-23", "close": 0.07962042, "volume": 1313956.0}, {"date": "1998-10-26", "close": 0.07962042, "volume": 321181.0}, {"date": "1998-10-27", "close": 0.08685864, "volume": 717687.0}, {"date": "1998-10-28", "close": 0.10133508, "volume": 643252.0}, {"date": "1998-10-29", "close": 0.12666885, "volume": 794187.0}, {"date": "1998-10-30", "close": 0.103144635, "volume": 461163.0}, {"date": "1998-11-02", "close": 0.10133508, "volume": 20723.0}, {"date": "1998-11-03", "close": 0.1085733, "volume": 143682.0}, {"date": "1998-11-04", "close": 0.11943063, "volume": 88420.0}, {"date": "1998-11-05", "close": 0.13028796, "volume": 587854.0}, {"date": "1998-11-06", "close": 0.142954845, "volume": 946829.0}, {"date": "1998-11-09", "close": 0.14114529, "volume": 117432.0}, {"date": "1998-11-10", "close": 0.13752618, "volume": 145657.0}, {"date": "1998-11-11", "close": 0.1447644, "volume": 311499.0}, {"date": "1998-11-12", "close": 0.1447644, "volume": 5526.0}, {"date": "1998-11-13", "close": 0.1447644, "volume": null}, {"date": "1998-11-16", "close": 0.13752618, "volume": 125072.0}, {"date": "1998-11-17", "close": 0.132097515, "volume": 361967.0}, {"date": "1998-11-18", "close": 0.16285995, "volume": 637546.0}, {"date": "1998-11-19", "close": 0.16285995, "volume": 143350.0}, {"date": "1998-11-20", "close": 0.1447644, "volume": 33157.0}, {"date": "1998-11-23", "close": 0.1447644, "volume": 200325.0}, {"date": "1998-11-24", "close": 0.1447644, "volume": 17960.0}, {"date": "1998-11-25", "close": 0.14838351, "volume": 180431.0}, {"date": "1998-11-26", "close": 0.14838351, "volume": 22105.0}, {"date": "1998-11-27", "close": 0.1447644, "volume": 176839.0}, {"date": "1998-11-30", "close": 0.1447644, "volume": 209167.0}, {"date": "1998-12-01", "close": 0.15562173, "volume": 215523.0}, {"date": "1998-12-02", "close": 0.15200262, "volume": 82893.0}, {"date": "1998-12-03", "close": 0.1447644, "volume": 47387.0}, {"date": "1998-12-04", "close": 0.14114529, "volume": 205023.0}, {"date": "1998-12-07", "close": 0.135716625, "volume": 96156.0}, {"date": "1998-12-08", "close": 0.135716625, "volume": 108701.0}, {"date": "1998-12-09", "close": 0.13390707, "volume": 151971.0}, {"date": "1998-12-10", "close": 0.12666885, "volume": 50565.0}, {"date": "1998-12-11", "close": 0.11581152, "volume": 71562.0}, {"date": "1998-12-14", "close": 0.1085733, "volume": 27631.0}, {"date": "1998-12-15", "close": 0.11581152, "volume": 323560.0}, {"date": "1998-12-16", "close": 0.11581152, "volume": 5526.0}, {"date": "1998-12-17", "close": 0.11581152, "volume": null}, {"date": "1998-12-18", "close": 0.1085733, "volume": 135461.0}, {"date": "1998-12-21", "close": 0.1085733, "volume": 63552.0}, {"date": "1998-12-22", "close": 0.1085733, "volume": 138156.0}, {"date": "1998-12-23", "close": 0.1085733, "volume": 79431.0}, {"date": "1998-12-24", "close": 0.10495419, "volume": 13816.0}, {"date": "1998-12-25", "close": 0.10495419, "volume": null}, {"date": "1998-12-28", "close": 0.10495419, "volume": null}, {"date": "1998-12-29", "close": 0.10495419, "volume": null}, {"date": "1998-12-30", "close": 0.1085733, "volume": 51325.0}, {"date": "1998-12-31", "close": 0.10495419, "volume": 19342.0}, {"date": "1999-01-01", "close": 0.10495419, "volume": null}, {"date": "1999-01-04", "close": 0.10495419, "volume": null}, {"date": "1999-01-05", "close": 0.10495419, "volume": null}, {"date": "1999-01-06", "close": 0.1085733, "volume": 82280.0}, {"date": "1999-01-07", "close": 0.10133508, "volume": 146412.0}, {"date": "1999-01-08", "close": 0.11943063, "volume": 143682.0}, {"date": "1999-01-11", "close": 0.11943063, "volume": null}, {"date": "1999-01-12", "close": 0.1085733, "volume": 51946.0}, {"date": "1999-01-13", "close": 0.1085733, "volume": 11052.0}, {"date": "1999-01-14", "close": 0.10495419, "volume": 221049.0}, {"date": "1999-01-15", "close": 0.10495419, "volume": 34718.0}, {"date": "1999-01-18", "close": 0.1085733, "volume": 38684.0}, {"date": "1999-01-19", "close": 0.1085733, "volume": 8842.0}, {"date": "1999-01-20", "close": 0.09771597, "volume": 137050.0}, {"date": "1999-01-21", "close": 0.09771597, "volume": 104360.0}, {"date": "1999-01-22", "close": 0.09771597, "volume": null}, {"date": "1999-01-25", "close": 0.09771597, "volume": null}, {"date": "1999-01-26", "close": 0.09771597, "volume": null}, {"date": "1999-01-27", "close": 0.09047775, "volume": 71841.0}, {"date": "1999-01-28", "close": 0.08685864, "volume": 171313.0}, {"date": "1999-01-29", "close": 0.09047775, "volume": 350086.0}, {"date": "1999-02-01", "close": 0.08685864, "volume": 23486.0}, {"date": "1999-02-02", "close": 0.09047775, "volume": 437400.0}, {"date": "1999-02-03", "close": 0.09047775, "volume": 27631.0}, {"date": "1999-02-04", "close": 0.1085733, "volume": 444076.0}, {"date": "1999-02-05", "close": 0.11219241, "volume": 89939.0}, {"date": "1999-02-08", "close": 0.11219241, "volume": 104998.0}, {"date": "1999-02-09", "close": 0.1085733, "volume": 161918.0}, {"date": "1999-02-10", "close": 0.09047775, "volume": 172694.0}, {"date": "1999-02-11", "close": 0.103144635, "volume": 303528.0}, {"date": "1999-02-12", "close": 0.10495419, "volume": 96709.0}, {"date": "1999-02-15", "close": 0.10133508, "volume": 60788.0}, {"date": "1999-02-16", "close": 0.10133508, "volume": 3178.0}, {"date": "1999-02-17", "close": 0.10133508, "volume": null}, {"date": "1999-02-18", "close": 0.09409686, "volume": 13816.0}, {"date": "1999-02-19", "close": 0.09409686, "volume": 104476.0}, {"date": "1999-02-22", "close": 0.09409686, "volume": 86179.0}, {"date": "1999-02-23", "close": 0.09409686, "volume": 27631.0}, {"date": "1999-02-24", "close": 0.09409686, "volume": 109419.0}, {"date": "1999-02-25", "close": 0.09409686, "volume": 95465.0}, {"date": "1999-02-26", "close": 0.09771597, "volume": 27631.0}, {"date": "1999-03-01", "close": 0.09047775, "volume": 17684.0}, {"date": "1999-03-02", "close": 0.09047775, "volume": 82893.0}, {"date": "1999-03-03", "close": 0.092287305, "volume": 234864.0}, {"date": "1999-03-04", "close": 0.09771597, "volume": 204470.0}, {"date": "1999-03-05", "close": 0.09771597, "volume": 143682.0}, {"date": "1999-03-08", "close": 0.09771597, "volume": 49736.0}, {"date": "1999-03-09", "close": 0.08685864, "volume": 2763.0}, {"date": "1999-03-10", "close": 0.08685864, "volume": 182365.0}, {"date": "1999-03-11", "close": 0.09047775, "volume": 211378.0}, {"date": "1999-03-12", "close": 0.08685864, "volume": 349672.0}, {"date": "1999-03-15", "close": 0.08685864, "volume": 5526.0}, {"date": "1999-03-16", "close": 0.08323953, "volume": 109557.0}, {"date": "1999-03-17", "close": 0.0723822, "volume": 862267.0}, {"date": "1999-03-18", "close": 0.06876309, "volume": 221049.0}, {"date": "1999-03-19", "close": 0.06876309, "volume": 207233.0}, {"date": "1999-03-22", "close": 0.070572645, "volume": 233483.0}, {"date": "1999-03-23", "close": 0.070572645, "volume": 367494.0}, {"date": "1999-03-24", "close": 0.070572645, "volume": null}, {"date": "1999-03-25", "close": 0.06876309, "volume": 72576.0}, {"date": "1999-03-26", "close": 0.06876309, "volume": 94769.0}, {"date": "1999-03-29", "close": 0.06876309, "volume": 264435.0}, {"date": "1999-03-30", "close": 0.06514398, "volume": 159525.0}, {"date": "1999-03-31", "close": 0.0723822, "volume": 175458.0}, {"date": "1999-04-01", "close": 0.07600131, "volume": 27631.0}, {"date": "1999-04-02", "close": 0.07600131, "volume": null}, {"date": "1999-04-05", "close": 0.07600131, "volume": null}, {"date": "1999-04-06", "close": 0.07600131, "volume": 106380.0}, {"date": "1999-04-07", "close": 0.07600131, "volume": 87038.0}, {"date": "1999-04-08", "close": 0.0723822, "volume": 476913.0}, {"date": "1999-04-09", "close": 0.0723822, "volume": null}, {"date": "1999-04-12", "close": 0.0723822, "volume": null}, {"date": "1999-04-13", "close": 0.08323953, "volume": 165787.0}, {"date": "1999-04-14", "close": 0.06876309, "volume": 138156.0}, {"date": "1999-04-15", "close": 0.070572645, "volume": 98090.0}, {"date": "1999-04-16", "close": 0.081429975, "volume": 49460.0}, {"date": "1999-04-19", "close": 0.085049085, "volume": 334336.0}, {"date": "1999-04-20", "close": 0.07962042, "volume": 91967.0}, {"date": "1999-04-21", "close": 0.07600131, "volume": 63552.0}, {"date": "1999-04-22", "close": 0.07600131, "volume": 124340.0}, {"date": "1999-04-23", "close": 0.092287305, "volume": 234864.0}, {"date": "1999-04-26", "close": 0.092287305, "volume": 127103.0}, {"date": "1999-04-27", "close": 0.10133508, "volume": 1422725.0}, {"date": "1999-04-28", "close": 0.088668195, "volume": 287363.0}, {"date": "1999-04-29", "close": 0.09771597, "volume": 14921.0}, {"date": "1999-04-30", "close": 0.095906415, "volume": 112735.0}, {"date": "1999-05-03", "close": 0.09771597, "volume": 49736.0}, {"date": "1999-05-04", "close": 0.121240185, "volume": 554280.0}, {"date": "1999-05-05", "close": 0.1085733, "volume": 254510.0}, {"date": "1999-05-06", "close": 0.11581152, "volume": 757645.0}, {"date": "1999-05-07", "close": 0.124859295, "volume": 510487.0}, {"date": "1999-05-10", "close": 0.11581152, "volume": 428558.0}, {"date": "1999-05-11", "close": 0.11943063, "volume": 177911.0}, {"date": "1999-05-12", "close": 0.1085733, "volume": 180431.0}, {"date": "1999-05-13", "close": 0.114001965, "volume": 64342.0}, {"date": "1999-05-14", "close": 0.11219241, "volume": 133320.0}, {"date": "1999-05-17", "close": 0.1085733, "volume": 291923.0}, {"date": "1999-05-18", "close": 0.1085733, "volume": null}, {"date": "1999-05-19", "close": 0.095906415, "volume": 139045.0}, {"date": "1999-05-20", "close": 0.09409686, "volume": 277693.0}, {"date": "1999-05-21", "close": 0.09771597, "volume": 290618.0}, {"date": "1999-05-24", "close": 0.09771597, "volume": 27631.0}, {"date": "1999-05-25", "close": 0.1085733, "volume": 87038.0}, {"date": "1999-05-26", "close": 0.09409686, "volume": 1934.0}, {"date": "1999-05-27", "close": 0.10133508, "volume": 31223.0}, {"date": "1999-05-28", "close": 0.09409686, "volume": 226851.0}, {"date": "1999-05-31", "close": 0.09047775, "volume": 91183.0}, {"date": "1999-06-01", "close": 0.088668195, "volume": 99472.0}, {"date": "1999-06-02", "close": 0.08685864, "volume": 138156.0}, {"date": "1999-06-03", "close": 0.07962042, "volume": 20723.0}, {"date": "1999-06-04", "close": 0.07600131, "volume": 34539.0}, {"date": "1999-06-07", "close": 0.0723822, "volume": 2763.0}, {"date": "1999-06-08", "close": 0.0723822, "volume": 107761.0}, {"date": "1999-06-09", "close": 0.07600131, "volume": 163024.0}, {"date": "1999-06-10", "close": 0.07962042, "volume": 99472.0}, {"date": "1999-06-11", "close": 0.07600131, "volume": 69078.0}, {"date": "1999-06-14", "close": 0.07600131, "volume": null}, {"date": "1999-06-15", "close": 0.07600131, "volume": 12987.0}, {"date": "1999-06-16", "close": 0.07600131, "volume": 71841.0}, {"date": "1999-06-17", "close": 0.07600131, "volume": 40618.0}, {"date": "1999-06-18", "close": 0.07600131, "volume": 97400.0}, {"date": "1999-06-21", "close": 0.07962042, "volume": 8289.0}, {"date": "1999-06-22", "close": 0.070572645, "volume": 562298.0}, {"date": "1999-06-23", "close": 0.06514398, "volume": 113586.0}, {"date": "1999-06-24", "close": 0.06514398, "volume": 790802.0}, {"date": "1999-06-25", "close": 0.06152487, "volume": 728356.0}, {"date": "1999-06-28", "close": 0.06514398, "volume": 273548.0}, {"date": "1999-06-29", "close": 0.06152487, "volume": 584398.0}, {"date": "1999-06-30", "close": 0.063334425, "volume": 1090047.0}, {"date": "1999-07-01", "close": 0.066953535, "volume": 439589.0}, {"date": "1999-07-02", "close": 0.066953535, "volume": null}, {"date": "1999-07-05", "close": 0.06514398, "volume": 28377.0}, {"date": "1999-07-06", "close": 0.066953535, "volume": 130971.0}, {"date": "1999-07-07", "close": 0.06514398, "volume": 21851.0}, {"date": "1999-07-08", "close": 0.06514398, "volume": 27631.0}, {"date": "1999-07-09", "close": 0.06876309, "volume": 243154.0}, {"date": "1999-07-12", "close": 0.0723822, "volume": 138156.0}, {"date": "1999-07-13", "close": 0.07600131, "volume": 138156.0}, {"date": "1999-07-14", "close": 0.074191755, "volume": 175734.0}, {"date": "1999-07-15", "close": 0.074191755, "volume": 6631.0}, {"date": "1999-07-16", "close": 0.0723822, "volume": 131524.0}, {"date": "1999-07-19", "close": 0.0723822, "volume": 138156.0}, {"date": "1999-07-20", "close": 0.066953535, "volume": 59683.0}, {"date": "1999-07-21", "close": 0.06876309, "volume": 27631.0}, {"date": "1999-07-22", "close": 0.06876309, "volume": null}, {"date": "1999-07-23", "close": 0.06876309, "volume": 27631.0}, {"date": "1999-07-26", "close": 0.06876309, "volume": 6908.0}, {"date": "1999-07-27", "close": 0.0723822, "volume": 122958.0}, {"date": "1999-07-28", "close": 0.066953535, "volume": 35920.0}, {"date": "1999-07-29", "close": 0.066953535, "volume": null}, {"date": "1999-07-30", "close": 0.066953535, "volume": 124340.0}, {"date": "1999-08-02", "close": 0.0723822, "volume": 176839.0}, {"date": "1999-08-03", "close": 0.07600131, "volume": 156116.0}, {"date": "1999-08-04", "close": 0.07962042, "volume": 133458.0}, {"date": "1999-08-05", "close": 0.07962042, "volume": 66315.0}, {"date": "1999-08-06", "close": 0.07600131, "volume": 107761.0}, {"date": "1999-08-09", "close": 0.074191755, "volume": 100550.0}, {"date": "1999-08-10", "close": 0.074191755, "volume": null}, {"date": "1999-08-11", "close": 0.074191755, "volume": null}, {"date": "1999-08-12", "close": 0.066953535, "volume": 35920.0}, {"date": "1999-08-13", "close": 0.066953535, "volume": null}, {"date": "1999-08-16", "close": 0.06514398, "volume": 46973.0}, {"date": "1999-08-17", "close": 0.06514398, "volume": null}, {"date": "1999-08-18", "close": 0.066953535, "volume": 5526.0}, {"date": "1999-08-19", "close": 0.066953535, "volume": null}, {"date": "1999-08-20", "close": 0.066953535, "volume": null}, {"date": "1999-08-23", "close": 0.07600131, "volume": 337099.0}, {"date": "1999-08-24", "close": 0.074191755, "volume": 316611.0}, {"date": "1999-08-25", "close": 0.074191755, "volume": 88420.0}, {"date": "1999-08-26", "close": 0.07600131, "volume": 262495.0}, {"date": "1999-08-27", "close": 0.070572645, "volume": 142535.0}, {"date": "1999-08-30", "close": 0.074191755, "volume": 24868.0}, {"date": "1999-08-31", "close": 0.070572645, "volume": 27631.0}, {"date": "1999-09-01", "close": 0.06514398, "volume": 294271.0}, {"date": "1999-09-02", "close": 0.0723822, "volume": 1857272.0}, {"date": "1999-09-03", "close": 0.0723822, "volume": null}, {"date": "1999-09-06", "close": 0.0723822, "volume": 80774.0}, {"date": "1999-09-07", "close": 0.07600131, "volume": 289759.0}, {"date": "1999-09-08", "close": 0.077810865, "volume": 147550.0}, {"date": "1999-09-09", "close": 0.07600131, "volume": 592052.0}, {"date": "1999-09-10", "close": 0.0723822, "volume": 138156.0}, {"date": "1999-09-13", "close": 0.074191755, "volume": 157691.0}, {"date": "1999-09-14", "close": 0.0723822, "volume": 93946.0}, {"date": "1999-09-15", "close": 0.0723822, "volume": 55262.0}, {"date": "1999-09-16", "close": 0.0723822, "volume": 102235.0}, {"date": "1999-09-17", "close": 0.0723822, "volume": 270508.0}, {"date": "1999-09-20", "close": 0.074191755, "volume": 27631.0}, {"date": "1999-09-21", "close": 0.06876309, "volume": 292890.0}, {"date": "1999-09-22", "close": 0.0723822, "volume": 569201.0}, {"date": "1999-09-23", "close": 0.0723822, "volume": 207233.0}, {"date": "1999-09-24", "close": 0.0723822, "volume": 9671.0}, {"date": "1999-09-27", "close": 0.0723822, "volume": 120425.0}, {"date": "1999-09-28", "close": 0.0723822, "volume": null}, {"date": "1999-09-29", "close": 0.074191755, "volume": 127103.0}, {"date": "1999-09-30", "close": 0.06876309, "volume": 291729.0}, {"date": "1999-10-01", "close": 0.06514398, "volume": 50896.0}, {"date": "1999-10-04", "close": 0.06514398, "volume": null}, {"date": "1999-10-05", "close": 0.0723822, "volume": 85656.0}, {"date": "1999-10-06", "close": 0.06876309, "volume": 132629.0}, {"date": "1999-10-07", "close": 0.06876309, "volume": null}, {"date": "1999-10-08", "close": 0.06152487, "volume": 650989.0}, {"date": "1999-10-11", "close": 0.06514398, "volume": 74107.0}, {"date": "1999-10-12", "close": 0.06876309, "volume": 69492.0}, {"date": "1999-10-13", "close": 0.06876309, "volume": 74259.0}, {"date": "1999-10-14", "close": 0.06152487, "volume": 59407.0}, {"date": "1999-10-15", "close": 0.05790576, "volume": 239506.0}, {"date": "1999-10-18", "close": 0.05790576, "volume": 41447.0}, {"date": "1999-10-19", "close": 0.06152487, "volume": 96709.0}, {"date": "1999-10-20", "close": 0.059715315, "volume": 287363.0}, {"date": "1999-10-21", "close": 0.06876309, "volume": 80476.0}, {"date": "1999-10-22", "close": 0.07600131, "volume": 486307.0}, {"date": "1999-10-25", "close": 0.07600131, "volume": 399432.0}, {"date": "1999-10-26", "close": 0.066953535, "volume": 259732.0}, {"date": "1999-10-27", "close": 0.066953535, "volume": null}, {"date": "1999-10-28", "close": 0.066953535, "volume": 69862.0}, {"date": "1999-10-29", "close": 0.074191755, "volume": 62170.0}, {"date": "1999-11-01", "close": 0.066953535, "volume": 13816.0}, {"date": "1999-11-02", "close": 0.0723822, "volume": 22105.0}, {"date": "1999-11-03", "close": 0.06514398, "volume": 309468.0}, {"date": "1999-11-04", "close": 0.06514398, "volume": 13816.0}, {"date": "1999-11-05", "close": 0.06514398, "volume": null}, {"date": "1999-11-08", "close": 0.06876309, "volume": 215523.0}, {"date": "1999-11-09", "close": 0.070572645, "volume": 234864.0}, {"date": "1999-11-10", "close": 0.06514398, "volume": 320189.0}, {"date": "1999-11-11", "close": 0.06514398, "volume": 61120.0}, {"date": "1999-11-12", "close": 0.06514398, "volume": 185128.0}, {"date": "1999-11-15", "close": 0.06514398, "volume": 396866.0}, {"date": "1999-11-16", "close": 0.06876309, "volume": 306705.0}, {"date": "1999-11-17", "close": 0.066953535, "volume": 118537.0}, {"date": "1999-11-18", "close": 0.06514398, "volume": 69078.0}, {"date": "1999-11-19", "close": 0.06514398, "volume": 41447.0}, {"date": "1999-11-22", "close": 0.06876309, "volume": 241220.0}, {"date": "1999-11-23", "close": 0.070572645, "volume": 315169.0}, {"date": "1999-11-24", "close": 0.088668195, "volume": 1712023.0}, {"date": "1999-11-25", "close": 0.08323953, "volume": 55815.0}, {"date": "1999-11-26", "close": 0.0723822, "volume": 314718.0}, {"date": "1999-11-29", "close": 0.09047775, "volume": 1268677.0}, {"date": "1999-11-30", "close": 0.07962042, "volume": 783894.0}, {"date": "1999-12-01", "close": 0.07962042, "volume": 172694.0}, {"date": "1999-12-02", "close": 0.08685864, "volume": 416567.0}, {"date": "1999-12-03", "close": 0.07600131, "volume": 370478.0}, {"date": "1999-12-06", "close": 0.0723822, "volume": 426624.0}, {"date": "1999-12-07", "close": 0.07600131, "volume": 120195.0}, {"date": "1999-12-08", "close": 0.07962042, "volume": 398974.0}, {"date": "1999-12-09", "close": 0.07962042, "volume": 646568.0}, {"date": "1999-12-10", "close": 0.081429975, "volume": 114965.0}, {"date": "1999-12-13", "close": 0.0723822, "volume": 192755.0}, {"date": "1999-12-14", "close": 0.0723822, "volume": 696304.0}, {"date": "1999-12-15", "close": 0.0723822, "volume": 55262.0}, {"date": "1999-12-16", "close": 0.0723822, "volume": 12434.0}, {"date": "1999-12-17", "close": 0.070572645, "volume": 209996.0}, {"date": "1999-12-20", "close": 0.0723822, "volume": 198944.0}, {"date": "1999-12-21", "close": 0.077810865, "volume": 78749.0}, {"date": "1999-12-22", "close": 0.07600131, "volume": 483268.0}, {"date": "1999-12-23", "close": 0.06876309, "volume": 145483.0}, {"date": "1999-12-24", "close": 0.07600131, "volume": 149208.0}, {"date": "1999-12-27", "close": 0.07600131, "volume": null}, {"date": "1999-12-28", "close": 0.07600131, "volume": null}, {"date": "1999-12-29", "close": 0.06876309, "volume": 804065.0}, {"date": "1999-12-30", "close": 0.06876309, "volume": 84275.0}, {"date": "1999-12-31", "close": 0.06876309, "volume": null}, {"date": "2000-01-03", "close": 0.06876309, "volume": null}, {"date": "2000-01-04", "close": 0.0723822, "volume": 635515.0}, {"date": "2000-01-05", "close": 0.06876309, "volume": 732224.0}, {"date": "2000-01-06", "close": 0.081429975, "volume": 590236.0}, {"date": "2000-01-07", "close": 0.081429975, "volume": 497360.0}, {"date": "2000-01-10", "close": 0.081429975, "volume": 402715.0}, {"date": "2000-01-11", "close": 0.08323953, "volume": 565645.0}, {"date": "2000-01-12", "close": 0.08323953, "volume": 117609.0}, {"date": "2000-01-13", "close": 0.08323953, "volume": 263877.0}, {"date": "2000-01-14", "close": 0.08323953, "volume": 221049.0}, {"date": "2000-01-17", "close": 0.07962042, "volume": 408313.0}, {"date": "2000-01-18", "close": 0.07962042, "volume": 169931.0}, {"date": "2000-01-19", "close": 0.074191755, "volume": 328481.0}, {"date": "2000-01-20", "close": 0.074191755, "volume": 27631.0}, {"date": "2000-01-21", "close": 0.07600131, "volume": 753829.0}, {"date": "2000-01-24", "close": 0.08323953, "volume": 511535.0}, {"date": "2000-01-25", "close": 0.081429975, "volume": 436223.0}, {"date": "2000-01-26", "close": 0.081429975, "volume": null}, {"date": "2000-01-27", "close": 0.085049085, "volume": 456687.0}, {"date": "2000-01-28", "close": 0.10495419, "volume": 2352449.0}, {"date": "2000-01-31", "close": 0.099525525, "volume": 1014365.0}, {"date": "2000-02-01", "close": 0.11219241, "volume": 1791062.0}, {"date": "2000-02-02", "close": 0.10133508, "volume": 454532.0}, {"date": "2000-02-03", "close": 0.106763745, "volume": 299201.0}, {"date": "2000-02-07", "close": 0.13390707, "volume": 1704170.0}, {"date": "2000-02-08", "close": 0.12304974, "volume": 791018.0}, {"date": "2000-02-09", "close": 0.11219241, "volume": 461340.0}, {"date": "2000-02-10", "close": 0.11581152, "volume": 291887.0}, {"date": "2000-02-11", "close": 0.128478405, "volume": 915322.0}, {"date": "2000-02-14", "close": 0.117621075, "volume": 893258.0}, {"date": "2000-02-16", "close": 0.121240185, "volume": 1047581.0}, {"date": "2000-02-17", "close": 0.13028796, "volume": 656521.0}, {"date": "2000-02-21", "close": 0.135716625, "volume": 1264123.0}, {"date": "2000-02-23", "close": 0.14114529, "volume": 1246163.0}, {"date": "2000-02-24", "close": 0.13752618, "volume": 616892.0}, {"date": "2000-02-25", "close": 0.1447644, "volume": 612582.0}, {"date": "2000-02-28", "close": 0.13390707, "volume": 1292721.0}, {"date": "2000-02-29", "close": 0.142954845, "volume": 2909141.0}, {"date": "2000-03-01", "close": 0.14838351, "volume": 978818.0}, {"date": "2000-03-02", "close": 0.146573955, "volume": 306705.0}, {"date": "2000-03-03", "close": 0.14114529, "volume": 622938.0}, {"date": "2000-03-06", "close": 0.14114529, "volume": 823014.0}, {"date": "2000-03-07", "close": 0.13390707, "volume": 397888.0}, {"date": "2000-03-08", "close": 0.132097515, "volume": 687401.0}, {"date": "2000-03-09", "close": 0.132097515, "volume": 646242.0}, {"date": "2000-03-10", "close": 0.14838351, "volume": 882178.0}, {"date": "2000-03-13", "close": 0.1447644, "volume": 1277099.0}, {"date": "2000-03-14", "close": 0.14838351, "volume": 648118.0}, {"date": "2000-03-15", "close": 0.139335735, "volume": 263650.0}, {"date": "2000-03-16", "close": 0.14114529, "volume": 899249.0}, {"date": "2000-03-17", "close": 0.135716625, "volume": 1281978.0}, {"date": "2000-03-20", "close": 0.14114529, "volume": 390427.0}, {"date": "2000-03-21", "close": 0.135716625, "volume": 1197971.0}, {"date": "2000-03-22", "close": 0.139335735, "volume": 74604.0}, {"date": "2000-03-23", "close": 0.13752618, "volume": 474702.0}, {"date": "2000-03-24", "close": 0.13028796, "volume": 356734.0}, {"date": "2000-03-27", "close": 0.1447644, "volume": 1000547.0}, {"date": "2000-03-28", "close": 0.188917542, "volume": 5303229.0}, {"date": "2000-03-29", "close": 0.19543194, "volume": 4160744.0}, {"date": "2000-03-30", "close": 0.17371728, "volume": 880252.0}, {"date": "2000-03-31", "close": 0.1809555, "volume": 944160.0}, {"date": "2000-04-03", "close": 0.16285995, "volume": 638947.0}, {"date": "2000-04-04", "close": 0.1447644, "volume": 1450514.0}, {"date": "2000-04-05", "close": 0.14114529, "volume": 826123.0}, {"date": "2000-04-06", "close": 0.13752618, "volume": 1272838.0}, {"date": "2000-04-07", "close": 0.13752618, "volume": 768697.0}, {"date": "2000-04-10", "close": 0.1447644, "volume": 339863.0}, {"date": "2000-04-11", "close": 0.13752618, "volume": 538807.0}, {"date": "2000-04-12", "close": 0.13390707, "volume": 387305.0}, {"date": "2000-04-13", "close": 0.12666885, "volume": 207996.0}, {"date": "2000-04-14", "close": 0.12666885, "volume": 365836.0}, {"date": "2000-04-17", "close": 0.10495419, "volume": 431929.0}, {"date": "2000-04-18", "close": 0.110382855, "volume": 604845.0}, {"date": "2000-04-19", "close": 0.114001965, "volume": 114227.0}, {"date": "2000-04-20", "close": 0.09771597, "volume": 138156.0}, {"date": "2000-04-26", "close": 0.1085733, "volume": 192522.0}, {"date": "2000-04-27", "close": 0.10133508, "volume": 572193.0}, {"date": "2000-04-28", "close": 0.114001965, "volume": 234350.0}, {"date": "2000-05-01", "close": 0.10495419, "volume": 373608.0}, {"date": "2000-05-02", "close": 0.1085733, "volume": 54185.0}, {"date": "2000-05-03", "close": 0.10495419, "volume": 69078.0}, {"date": "2000-05-04", "close": 0.10133508, "volume": 238863.0}, {"date": "2000-05-05", "close": 0.1085733, "volume": 200472.0}, {"date": "2000-05-08", "close": 0.10495419, "volume": 187891.0}, {"date": "2000-05-09", "close": 0.099525525, "volume": 201967.0}, {"date": "2000-05-10", "close": 0.09409686, "volume": 55262.0}, {"date": "2000-05-11", "close": 0.09047775, "volume": 241311.0}, {"date": "2000-05-12", "close": 0.1085733, "volume": 376474.0}, {"date": "2000-05-15", "close": 0.10495419, "volume": 125133.0}, {"date": "2000-05-16", "close": 0.10495419, "volume": 63552.0}, {"date": "2000-05-17", "close": 0.10133508, "volume": 60788.0}, {"date": "2000-05-18", "close": 0.10133508, "volume": 49736.0}, {"date": "2000-05-19", "close": 0.10133508, "volume": 73222.0}, {"date": "2000-05-22", "close": 0.09409686, "volume": 176839.0}, {"date": "2000-05-23", "close": 0.09409686, "volume": 389681.0}, {"date": "2000-05-24", "close": 0.10133508, "volume": 172161.0}, {"date": "2000-05-25", "close": 0.11219241, "volume": 213293.0}, {"date": "2000-05-26", "close": 0.098801703, "volume": 138156.0}, {"date": "2000-05-29", "close": 0.1085733, "volume": 248680.0}, {"date": "2000-05-30", "close": 0.11219241, "volume": 744935.0}, {"date": "2000-05-31", "close": 0.11943063, "volume": 213312.0}, {"date": "2000-06-01", "close": 0.12304974, "volume": 1451876.0}, {"date": "2000-06-02", "close": 0.132097515, "volume": 2207336.0}, {"date": "2000-06-05", "close": 0.121240185, "volume": 1426138.0}, {"date": "2000-06-06", "close": 0.11943063, "volume": 531899.0}, {"date": "2000-06-07", "close": 0.117621075, "volume": 121024.0}, {"date": "2000-06-08", "close": 0.11943063, "volume": 842555.0}, {"date": "2000-06-09", "close": 0.117621075, "volume": 306097.0}, {"date": "2000-06-14", "close": 0.10495419, "volume": 227321.0}, {"date": "2000-06-15", "close": 0.11581152, "volume": 447848.0}, {"date": "2000-06-16", "close": 0.10495419, "volume": 209579.0}, {"date": "2000-06-19", "close": 0.103144635, "volume": 71012.0}, {"date": "2000-06-20", "close": 0.095906415, "volume": 597583.0}, {"date": "2000-06-21", "close": 0.09409686, "volume": 539052.0}, {"date": "2000-06-22", "close": 0.1085733, "volume": 1150266.0}, {"date": "2000-06-23", "close": 0.1085733, "volume": 497224.0}, {"date": "2000-06-26", "close": 0.1085733, "volume": 164405.0}, {"date": "2000-06-27", "close": 0.1085733, "volume": 350849.0}, {"date": "2000-06-28", "close": 0.1085733, "volume": 443206.0}, {"date": "2000-06-29", "close": 0.1085733, "volume": 484650.0}, {"date": "2000-06-30", "close": 0.10495419, "volume": 480383.0}, {"date": "2000-07-03", "close": 0.10495419, "volume": 67696.0}, {"date": "2000-07-04", "close": 0.1085733, "volume": 77367.0}, {"date": "2000-07-05", "close": 0.106763745, "volume": 333800.0}, {"date": "2000-07-06", "close": 0.10495419, "volume": 117405.0}, {"date": "2000-07-07", "close": 0.10495419, "volume": 139308.0}, {"date": "2000-07-10", "close": 0.09047775, "volume": 143682.0}, {"date": "2000-07-11", "close": 0.09771597, "volume": 11605.0}, {"date": "2000-07-12", "close": 0.10133508, "volume": 62170.0}, {"date": "2000-07-13", "close": 0.10133508, "volume": 59435.0}, {"date": "2000-07-14", "close": 0.109659033, "volume": 248404.0}, {"date": "2000-07-17", "close": 0.10495419, "volume": 100970.0}, {"date": "2000-07-18", "close": 0.1085733, "volume": 262495.0}, {"date": "2000-07-19", "close": 0.1085733, "volume": 29013.0}, {"date": "2000-07-20", "close": 0.1085733, "volume": 18237.0}, {"date": "2000-07-24", "close": 0.10133508, "volume": 594069.0}, {"date": "2000-07-25", "close": 0.09409686, "volume": 92564.0}, {"date": "2000-07-26", "close": 0.09771597, "volume": 139537.0}, {"date": "2000-07-27", "close": 0.09771597, "volume": 172694.0}, {"date": "2000-07-28", "close": 0.09771597, "volume": 44210.0}, {"date": "2000-07-31", "close": 0.10133508, "volume": 454330.0}, {"date": "2000-08-01", "close": 0.09409686, "volume": 138156.0}, {"date": "2000-08-02", "close": 0.09409686, "volume": 69078.0}, {"date": "2000-08-03", "close": 0.095906415, "volume": 226185.0}, {"date": "2000-08-04", "close": 0.103144635, "volume": 364731.0}, {"date": "2000-08-07", "close": 0.09771597, "volume": 506202.0}, {"date": "2000-08-08", "close": 0.09771597, "volume": 276311.0}, {"date": "2000-08-09", "close": 0.09047775, "volume": 243137.0}, {"date": "2000-08-10", "close": 0.09409686, "volume": 342626.0}, {"date": "2000-08-11", "close": 0.08685864, "volume": 624463.0}, {"date": "2000-08-14", "close": 0.08685864, "volume": 237627.0}, {"date": "2000-08-15", "close": 0.07962042, "volume": 61341.0}, {"date": "2000-08-16", "close": 0.08685864, "volume": 653807.0}, {"date": "2000-08-17", "close": 0.085049085, "volume": 95051.0}, {"date": "2000-08-18", "close": 0.085049085, "volume": 277416.0}, {"date": "2000-08-21", "close": 0.07600131, "volume": 332955.0}, {"date": "2000-08-22", "close": 0.07962042, "volume": 11881.0}, {"date": "2000-08-23", "close": 0.07600131, "volume": 52499.0}, {"date": "2000-08-24", "close": 0.074191755, "volume": 109143.0}, {"date": "2000-08-25", "close": 0.0723822, "volume": 392436.0}, {"date": "2000-08-28", "close": 0.06876309, "volume": 124340.0}, {"date": "2000-08-29", "close": 0.06514398, "volume": 41447.0}, {"date": "2000-08-30", "close": 0.0723822, "volume": 237299.0}, {"date": "2000-08-31", "close": 0.0723822, "volume": 80130.0}, {"date": "2000-09-04", "close": 0.06876309, "volume": 149951.0}, {"date": "2000-09-05", "close": 0.06876309, "volume": 181622.0}, {"date": "2000-09-06", "close": 0.0723822, "volume": 107761.0}, {"date": "2000-09-07", "close": 0.070572645, "volume": 165787.0}, {"date": "2000-09-08", "close": 0.070572645, "volume": 27631.0}, {"date": "2000-09-11", "close": 0.06876309, "volume": 153353.0}, {"date": "2000-09-12", "close": 0.06514398, "volume": 73966.0}, {"date": "2000-09-13", "close": 0.06514398, "volume": 60788.0}, {"date": "2000-09-14", "close": 0.05790576, "volume": 5526.0}, {"date": "2000-09-15", "close": 0.059715315, "volume": 27631.0}, {"date": "2000-09-19", "close": 0.06152487, "volume": 30394.0}, {"date": "2000-09-20", "close": 0.06152487, "volume": 49736.0}, {"date": "2000-09-21", "close": 0.05790576, "volume": 132629.0}, {"date": "2000-09-22", "close": 0.05428665, "volume": 134011.0}, {"date": "2000-09-25", "close": 0.056096205, "volume": 74604.0}, {"date": "2000-09-28", "close": 0.05790576, "volume": 50289.0}, {"date": "2000-10-03", "close": 0.056096205, "volume": 215523.0}, {"date": "2000-10-05", "close": 0.05428665, "volume": 53328.0}, {"date": "2000-10-06", "close": 0.048857985, "volume": 86209.0}, {"date": "2000-10-10", "close": 0.04704843, "volume": 76814.0}, {"date": "2000-10-11", "close": 0.04704843, "volume": 60788.0}, {"date": "2000-10-12", "close": 0.052477095, "volume": 298969.0}, {"date": "2000-10-13", "close": 0.052477095, "volume": 75157.0}, {"date": "2000-10-16", "close": 0.045238875, "volume": 110524.0}, {"date": "2000-10-17", "close": 0.045238875, "volume": 43381.0}, {"date": "2000-10-18", "close": 0.045238875, "volume": 34539.0}, {"date": "2000-10-19", "close": 0.048857985, "volume": 20723.0}, {"date": "2000-10-23", "close": 0.05066754, "volume": 214556.0}, {"date": "2000-10-24", "close": 0.06152487, "volume": 110524.0}, {"date": "2000-10-25", "close": 0.052477095, "volume": 124340.0}, {"date": "2000-10-26", "close": 0.05790576, "volume": 100439.0}, {"date": "2000-10-27", "close": 0.06152487, "volume": 80545.0}, {"date": "2000-10-30", "close": 0.066953535, "volume": 405528.0}, {"date": "2000-10-31", "close": 0.06514398, "volume": 103617.0}, {"date": "2000-11-01", "close": 0.063334425, "volume": 199773.0}, {"date": "2000-11-02", "close": 0.056096205, "volume": 124340.0}, {"date": "2000-11-03", "close": 0.05790576, "volume": 124340.0}, {"date": "2000-11-06", "close": 0.06152487, "volume": 55262.0}, {"date": "2000-11-07", "close": 0.05790576, "volume": 77367.0}, {"date": "2000-11-08", "close": 0.05790576, "volume": 6631.0}, {"date": "2000-11-09", "close": 0.056096205, "volume": 190475.0}, {"date": "2000-11-13", "close": 0.05066754, "volume": 262772.0}, {"date": "2000-11-14", "close": 0.05428665, "volume": 241772.0}, {"date": "2000-11-15", "close": 0.052477095, "volume": 44210.0}, {"date": "2000-11-16", "close": 0.052477095, "volume": 13816.0}, {"date": "2000-11-17", "close": 0.052477095, "volume": 119192.0}, {"date": "2000-11-20", "close": 0.052477095, "volume": 55262.0}, {"date": "2000-11-21", "close": 0.05066754, "volume": 32779.0}, {"date": "2000-11-22", "close": 0.048857985, "volume": 365559.0}, {"date": "2000-11-23", "close": 0.048857985, "volume": 19342.0}, {"date": "2000-11-24", "close": 0.048857985, "volume": null}, {"date": "2000-11-27", "close": 0.05066754, "volume": 63101.0}, {"date": "2000-11-28", "close": 0.048857985, "volume": 169276.0}, {"date": "2000-11-29", "close": 0.048857985, "volume": 198944.0}, {"date": "2000-11-30", "close": 0.045238875, "volume": 240114.0}, {"date": "2000-12-01", "close": 0.05428665, "volume": 726938.0}, {"date": "2000-12-04", "close": 0.0723822, "volume": 653476.0}, {"date": "2000-12-05", "close": 0.0723822, "volume": 1523855.0}, {"date": "2000-12-06", "close": 0.077810865, "volume": 316791.0}, {"date": "2000-12-07", "close": 0.06876309, "volume": 709290.0}, {"date": "2000-12-08", "close": 0.0723822, "volume": 1658.0}, {"date": "2000-12-11", "close": 0.06514398, "volume": 55262.0}, {"date": "2000-12-12", "close": 0.059715315, "volume": 22105.0}, {"date": "2000-12-13", "close": 0.059715315, "volume": null}, {"date": "2000-12-14", "close": 0.05790576, "volume": 67696.0}, {"date": "2000-12-15", "close": 0.056096205, "volume": 82893.0}, {"date": "2000-12-18", "close": 0.04704843, "volume": 248680.0}, {"date": "2000-12-19", "close": 0.05790576, "volume": 221049.0}, {"date": "2000-12-20", "close": 0.05790576, "volume": 97538.0}, {"date": "2000-12-21", "close": 0.06876309, "volume": 483544.0}, {"date": "2000-12-22", "close": 0.07600131, "volume": 1227788.0}, {"date": "2000-12-27", "close": 0.074191755, "volume": 40786.0}, {"date": "2000-12-28", "close": 0.0723822, "volume": 138156.0}, {"date": "2000-12-29", "close": 0.070572645, "volume": 5526.0}, {"date": "2001-01-02", "close": 0.06876309, "volume": 326047.0}, {"date": "2001-01-03", "close": 0.06876309, "volume": 37026.0}, {"date": "2001-01-04", "close": 0.070572645, "volume": 41447.0}, {"date": "2001-01-05", "close": 0.074191755, "volume": 373020.0}, {"date": "2001-01-08", "close": 0.077810865, "volume": 681353.0}, {"date": "2001-01-09", "close": 0.0723822, "volume": 864854.0}, {"date": "2001-01-10", "close": 0.06876309, "volume": 620365.0}, {"date": "2001-01-11", "close": 0.06514398, "volume": 25421.0}, {"date": "2001-01-12", "close": 0.06876309, "volume": 313060.0}, {"date": "2001-01-15", "close": 0.06514398, "volume": 158879.0}, {"date": "2001-01-16", "close": 0.066953535, "volume": 241496.0}, {"date": "2001-01-17", "close": 0.070572645, "volume": 266320.0}, {"date": "2001-01-18", "close": 0.06876309, "volume": 33157.0}, {"date": "2001-01-19", "close": 0.070572645, "volume": 82802.0}, {"date": "2001-01-22", "close": 0.06876309, "volume": 116404.0}, {"date": "2001-01-23", "close": 0.06514398, "volume": 27631.0}, {"date": "2001-01-24", "close": 0.059715315, "volume": 13816.0}, {"date": "2001-01-25", "close": 0.06514398, "volume": 25896.0}, {"date": "2001-01-29", "close": 0.06514398, "volume": 49736.0}, {"date": "2001-01-30", "close": 0.06514398, "volume": 13816.0}, {"date": "2001-01-31", "close": 0.06514398, "volume": 118814.0}, {"date": "2001-02-01", "close": 0.06152487, "volume": 5526.0}, {"date": "2001-02-02", "close": 0.06152487, "volume": null}, {"date": "2001-02-05", "close": 0.06152487, "volume": 285998.0}, {"date": "2001-02-06", "close": 0.06514398, "volume": 610371.0}, {"date": "2001-02-07", "close": 0.06876309, "volume": 279074.0}, {"date": "2001-02-08", "close": 0.06514398, "volume": 166063.0}, {"date": "2001-02-09", "close": 0.070572645, "volume": 98643.0}, {"date": "2001-02-12", "close": 0.066953535, "volume": 82617.0}, {"date": "2001-02-13", "close": 0.066953535, "volume": 27631.0}, {"date": "2001-02-14", "close": 0.06876309, "volume": 124340.0}, {"date": "2001-02-15", "close": 0.06876309, "volume": null}, {"date": "2001-02-16", "close": 0.08323953, "volume": 2396598.0}, {"date": "2001-02-19", "close": 0.08323953, "volume": 578167.0}, {"date": "2001-02-20", "close": 0.07962042, "volume": 55262.0}, {"date": "2001-02-21", "close": 0.0723822, "volume": 165787.0}, {"date": "2001-02-22", "close": 0.0723822, "volume": 110524.0}, {"date": "2001-02-23", "close": 0.074191755, "volume": 55262.0}, {"date": "2001-02-26", "close": 0.07600131, "volume": 682488.0}, {"date": "2001-02-27", "close": 0.07600131, "volume": 279074.0}, {"date": "2001-02-28", "close": 0.07600131, "volume": 933102.0}, {"date": "2001-03-01", "close": 0.07600131, "volume": 303942.0}, {"date": "2001-03-02", "close": 0.08323953, "volume": 737198.0}, {"date": "2001-03-05", "close": 0.081429975, "volume": 536596.0}, {"date": "2001-03-06", "close": 0.07962042, "volume": 570582.0}, {"date": "2001-03-07", "close": 0.081429975, "volume": 777954.0}, {"date": "2001-03-08", "close": 0.08323953, "volume": 444140.0}, {"date": "2001-03-09", "close": 0.09047775, "volume": 1211132.0}, {"date": "2001-03-12", "close": 0.08685864, "volume": 1040499.0}, {"date": "2001-03-13", "close": 0.088668195, "volume": 317694.0}, {"date": "2001-03-14", "close": 0.085049085, "volume": 310297.0}, {"date": "2001-03-15", "close": 0.07600131, "volume": 217244.0}, {"date": "2001-03-16", "close": 0.074191755, "volume": 156945.0}, {"date": "2001-03-19", "close": 0.07962042, "volume": 96709.0}, {"date": "2001-03-20", "close": 0.06876309, "volume": 69354.0}, {"date": "2001-03-21", "close": 0.07962042, "volume": 256693.0}, {"date": "2001-03-22", "close": 0.0723822, "volume": 69382.0}, {"date": "2001-03-23", "close": 0.0723822, "volume": null}, {"date": "2001-03-26", "close": 0.0723822, "volume": 45591.0}, {"date": "2001-03-27", "close": 0.07600131, "volume": 163659.0}, {"date": "2001-03-28", "close": 0.07962042, "volume": 300626.0}, {"date": "2001-03-29", "close": 0.07600131, "volume": 537663.0}, {"date": "2001-03-30", "close": 0.09047775, "volume": 2625958.0}, {"date": "2001-04-02", "close": 0.09047775, "volume": 1871513.0}, {"date": "2001-04-03", "close": 0.092287305, "volume": 519846.0}, {"date": "2001-04-04", "close": 0.08323953, "volume": 190102.0}, {"date": "2001-04-05", "close": 0.08323953, "volume": 193418.0}, {"date": "2001-04-06", "close": 0.08685864, "volume": 488543.0}, {"date": "2001-04-09", "close": 0.09047775, "volume": 367881.0}, {"date": "2001-04-10", "close": 0.09047775, "volume": 186905.0}, {"date": "2001-04-11", "close": 0.09771597, "volume": 806242.0}, {"date": "2001-04-12", "close": 0.095906415, "volume": 550492.0}, {"date": "2001-04-17", "close": 0.099525525, "volume": 206706.0}, {"date": "2001-04-18", "close": 0.099525525, "volume": 196894.0}, {"date": "2001-04-19", "close": 0.09771597, "volume": 291030.0}, {"date": "2001-04-20", "close": 0.09771597, "volume": 370785.0}, {"date": "2001-04-23", "close": 0.09409686, "volume": 900064.0}, {"date": "2001-04-24", "close": 0.08323953, "volume": 796569.0}, {"date": "2001-04-26", "close": 0.08323953, "volume": 218645.0}, {"date": "2001-04-27", "close": 0.08323953, "volume": 290704.0}, {"date": "2001-04-30", "close": 0.088668195, "volume": 455554.0}, {"date": "2001-05-01", "close": 0.095906415, "volume": 885193.0}, {"date": "2001-05-02", "close": 0.09409686, "volume": 756730.0}, {"date": "2001-05-03", "close": 0.09047775, "volume": 123307.0}, {"date": "2001-05-04", "close": 0.10133508, "volume": 901423.0}, {"date": "2001-05-07", "close": 0.10133508, "volume": 658866.0}, {"date": "2001-05-08", "close": 0.103144635, "volume": 952825.0}, {"date": "2001-05-09", "close": 0.099525525, "volume": 155759.0}, {"date": "2001-05-10", "close": 0.099525525, "volume": 204470.0}, {"date": "2001-05-11", "close": 0.10495419, "volume": 837913.0}, {"date": "2001-05-14", "close": 0.10495419, "volume": 505765.0}, {"date": "2001-05-15", "close": 0.110382855, "volume": 698918.0}, {"date": "2001-05-16", "close": 0.124859295, "volume": 1637847.0}, {"date": "2001-05-17", "close": 0.12666885, "volume": 1412955.0}, {"date": "2001-05-18", "close": 0.14114529, "volume": 2336644.0}, {"date": "2001-05-21", "close": 0.128478405, "volume": 1501438.0}, {"date": "2001-05-22", "close": 0.124859295, "volume": 921622.0}, {"date": "2001-05-23", "close": 0.11943063, "volume": 412483.0}, {"date": "2001-05-24", "close": 0.11581152, "volume": 978594.0}, {"date": "2001-05-25", "close": 0.124859295, "volume": 1348950.0}, {"date": "2001-05-28", "close": 0.12666885, "volume": 973043.0}, {"date": "2001-05-29", "close": 0.121240185, "volume": 941430.0}, {"date": "2001-05-30", "close": 0.11943063, "volume": 582527.0}, {"date": "2001-05-31", "close": 0.12304974, "volume": 189591.0}, {"date": "2001-06-01", "close": 0.121240185, "volume": 658609.0}, {"date": "2001-06-04", "close": 0.12304974, "volume": 193315.0}, {"date": "2001-06-05", "close": 0.13390707, "volume": 2111284.0}, {"date": "2001-06-06", "close": 0.13028796, "volume": 837778.0}, {"date": "2001-06-07", "close": 0.13752618, "volume": 502300.0}, {"date": "2001-06-08", "close": 0.14838351, "volume": 2409463.0}, {"date": "2001-06-12", "close": 0.13752618, "volume": 2434880.0}, {"date": "2001-06-13", "close": 0.1447644, "volume": 966851.0}, {"date": "2001-06-14", "close": 0.15562173, "volume": 1463365.0}, {"date": "2001-06-15", "close": 0.157431285, "volume": 1143483.0}, {"date": "2001-06-18", "close": 0.17009817, "volume": 1280190.0}, {"date": "2001-06-19", "close": 0.17009817, "volume": 906436.0}, {"date": "2001-06-20", "close": 0.168288615, "volume": 1347118.0}, {"date": "2001-06-21", "close": 0.15562173, "volume": 805134.0}, {"date": "2001-06-22", "close": 0.168288615, "volume": 2256522.0}, {"date": "2001-06-25", "close": 0.168288615, "volume": 406854.0}, {"date": "2001-06-26", "close": 0.168288615, "volume": 636557.0}, {"date": "2001-06-27", "close": 0.161050395, "volume": 859930.0}, {"date": "2001-06-28", "close": 0.171907725, "volume": 2241689.0}, {"date": "2001-06-29", "close": 0.175526835, "volume": 575009.0}, {"date": "2001-07-02", "close": 0.18819372, "volume": 2371329.0}, {"date": "2001-07-03", "close": 0.20628927, "volume": 1297319.0}, {"date": "2001-07-04", "close": 0.197241495, "volume": 1177679.0}, {"date": "2001-07-05", "close": 0.192898563, "volume": 1031137.0}, {"date": "2001-07-06", "close": 0.19181283, "volume": 1030972.0}, {"date": "2001-07-09", "close": 0.18819372, "volume": 990301.0}, {"date": "2001-07-10", "close": 0.19905105, "volume": 1194244.0}, {"date": "2001-07-11", "close": 0.20628927, "volume": 689907.0}, {"date": "2001-07-12", "close": 0.190365186, "volume": 921580.0}, {"date": "2001-07-13", "close": 0.18819372, "volume": 767316.0}, {"date": "2001-07-16", "close": 0.17009817, "volume": 2059899.0}, {"date": "2001-07-17", "close": 0.17009817, "volume": 522098.0}, {"date": "2001-07-18", "close": 0.17371728, "volume": 570082.0}, {"date": "2001-07-19", "close": 0.16647906, "volume": 144483.0}, {"date": "2001-07-20", "close": 0.20990838, "volume": 4626486.0}, {"date": "2001-07-23", "close": 0.22076571, "volume": 2478576.0}, {"date": "2001-07-24", "close": 0.22076571, "volume": null}, {"date": "2001-07-25", "close": 0.22076571, "volume": null}, {"date": "2001-07-26", "close": 0.17009817, "volume": 4355657.0}, {"date": "2001-07-27", "close": 0.19905105, "volume": 4494602.0}, {"date": "2001-07-30", "close": 0.1809555, "volume": 1833442.0}, {"date": "2001-07-31", "close": 0.17733639, "volume": 704405.0}, {"date": "2001-08-01", "close": 0.17009817, "volume": 784436.0}, {"date": "2001-08-02", "close": 0.18819372, "volume": 1424820.0}, {"date": "2001-08-03", "close": 0.175526835, "volume": 903399.0}, {"date": "2001-08-06", "close": 0.1809555, "volume": 703192.0}, {"date": "2001-08-07", "close": 0.175526835, "volume": 671436.0}, {"date": "2001-08-08", "close": 0.168288615, "volume": 705665.0}, {"date": "2001-08-09", "close": 0.153812175, "volume": 618180.0}, {"date": "2001-08-10", "close": 0.16285995, "volume": 470375.0}, {"date": "2001-08-13", "close": 0.16285995, "volume": 544112.0}, {"date": "2001-08-14", "close": 0.16647906, "volume": 238296.0}, {"date": "2001-08-15", "close": 0.18819372, "volume": 1439091.0}, {"date": "2001-08-16", "close": 0.19543194, "volume": 1912791.0}, {"date": "2001-08-17", "close": 0.19543194, "volume": 1074123.0}, {"date": "2001-08-20", "close": 0.20267016, "volume": 1092882.0}, {"date": "2001-08-21", "close": 0.20267016, "volume": 696348.0}, {"date": "2001-08-22", "close": 0.20628927, "volume": 1605071.0}, {"date": "2001-08-23", "close": 0.19905105, "volume": 507722.0}, {"date": "2001-08-24", "close": 0.20267016, "volume": 611153.0}, {"date": "2001-08-27", "close": 0.19905105, "volume": 500952.0}, {"date": "2001-08-28", "close": 0.20267016, "volume": 639259.0}, {"date": "2001-08-29", "close": 0.19905105, "volume": 320714.0}, {"date": "2001-08-30", "close": 0.19905105, "volume": 335165.0}, {"date": "2001-08-31", "close": 0.19543194, "volume": 545714.0}, {"date": "2001-09-03", "close": 0.18457461, "volume": 328675.0}, {"date": "2001-09-04", "close": 0.19181283, "volume": 499568.0}, {"date": "2001-09-05", "close": 0.20628927, "volume": 400784.0}, {"date": "2001-09-06", "close": 0.20628927, "volume": 1012166.0}, {"date": "2001-09-10", "close": 0.18819372, "volume": 733633.0}, {"date": "2001-09-11", "close": 0.1809555, "volume": 488007.0}, {"date": "2001-09-12", "close": 0.16285995, "volume": 721857.0}, {"date": "2001-09-13", "close": 0.16647906, "volume": 610868.0}, {"date": "2001-09-14", "close": 0.14838351, "volume": 321902.0}, {"date": "2001-09-17", "close": 0.10133508, "volume": 1342526.0}, {"date": "2001-09-18", "close": 0.13028796, "volume": 1035122.0}, {"date": "2001-09-19", "close": 0.153812175, "volume": 832890.0}, {"date": "2001-09-20", "close": 0.13752618, "volume": 337550.0}, {"date": "2001-09-21", "close": 0.11943063, "volume": 380480.0}, {"date": "2001-09-24", "close": 0.11943063, "volume": 106380.0}, {"date": "2001-09-25", "close": 0.128478405, "volume": 268732.0}, {"date": "2001-09-26", "close": 0.132097515, "volume": 303798.0}, {"date": "2001-09-27", "close": 0.12304974, "volume": 183747.0}, {"date": "2001-09-28", "close": 0.12666885, "volume": 362285.0}, {"date": "2001-10-01", "close": 0.128478405, "volume": 185128.0}, {"date": "2001-10-02", "close": 0.12666885, "volume": 124340.0}, {"date": "2001-10-03", "close": 0.13028796, "volume": 186405.0}, {"date": "2001-10-04", "close": 0.12666885, "volume": 68318.0}, {"date": "2001-10-05", "close": 0.13028796, "volume": 178221.0}, {"date": "2001-10-08", "close": 0.14114529, "volume": 555385.0}, {"date": "2001-10-09", "close": 0.15200262, "volume": 1117184.0}, {"date": "2001-10-10", "close": 0.16647906, "volume": 740729.0}, {"date": "2001-10-11", "close": 0.160326573, "volume": 322262.0}, {"date": "2001-10-12", "close": 0.16647906, "volume": 330454.0}, {"date": "2001-10-15", "close": 0.16647906, "volume": 301038.0}, {"date": "2001-10-16", "close": 0.171907725, "volume": 415464.0}, {"date": "2001-10-17", "close": 0.17733639, "volume": 528580.0}, {"date": "2001-10-18", "close": 0.17009817, "volume": 813888.0}, {"date": "2001-10-19", "close": 0.153812175, "volume": 877124.0}, {"date": "2001-10-22", "close": 0.13752618, "volume": 606039.0}, {"date": "2001-10-23", "close": 0.13752618, "volume": 479300.0}, {"date": "2001-10-24", "close": 0.142954845, "volume": 375109.0}, {"date": "2001-10-25", "close": 0.146573955, "volume": 353606.0}, {"date": "2001-10-26", "close": 0.146573955, "volume": 365175.0}, {"date": "2001-10-29", "close": 0.1447644, "volume": 160260.0}, {"date": "2001-10-30", "close": 0.13752618, "volume": 270503.0}, {"date": "2001-10-31", "close": 0.14114529, "volume": 48631.0}, {"date": "2001-11-01", "close": 0.135716625, "volume": 111859.0}, {"date": "2001-11-02", "close": 0.13390707, "volume": 366919.0}, {"date": "2001-11-05", "close": 0.13390707, "volume": 255176.0}, {"date": "2001-11-06", "close": 0.139335735, "volume": 122074.0}, {"date": "2001-11-07", "close": 0.132097515, "volume": 97344.0}, {"date": "2001-11-08", "close": 0.11943063, "volume": 778921.0}, {"date": "2001-11-09", "close": 0.117621075, "volume": 321234.0}, {"date": "2001-11-12", "close": 0.12304974, "volume": 339863.0}, {"date": "2001-11-13", "close": 0.121240185, "volume": 109709.0}, {"date": "2001-11-14", "close": 0.11943063, "volume": 204476.0}, {"date": "2001-11-15", "close": 0.11943063, "volume": 101959.0}, {"date": "2001-11-16", "close": 0.11943063, "volume": 17131.0}, {"date": "2001-11-19", "close": 0.11581152, "volume": 120466.0}, {"date": "2001-11-20", "close": 0.12666885, "volume": 55262.0}, {"date": "2001-11-21", "close": 0.13028796, "volume": 214630.0}, {"date": "2001-11-22", "close": 0.13028796, "volume": 82225.0}, {"date": "2001-11-23", "close": 0.13390707, "volume": 58025.0}, {"date": "2001-11-26", "close": 0.12666885, "volume": 187891.0}, {"date": "2001-11-27", "close": 0.11943063, "volume": 101724.0}, {"date": "2001-11-28", "close": 0.11943063, "volume": 239562.0}, {"date": "2001-11-29", "close": 0.1085733, "volume": 436447.0}, {"date": "2001-11-30", "close": 0.11943063, "volume": 240382.0}, {"date": "2001-12-03", "close": 0.10495419, "volume": 138156.0}, {"date": "2001-12-04", "close": 0.103144635, "volume": 174629.0}, {"date": "2001-12-05", "close": 0.11581152, "volume": 224000.0}, {"date": "2001-12-06", "close": 0.1085733, "volume": 101821.0}, {"date": "2001-12-07", "close": 0.110382855, "volume": 299701.0}, {"date": "2001-12-10", "close": 0.1085733, "volume": 112832.0}, {"date": "2001-12-11", "close": 0.110382855, "volume": 248680.0}, {"date": "2001-12-12", "close": 0.10133508, "volume": 168550.0}, {"date": "2001-12-13", "close": 0.10133508, "volume": 251775.0}, {"date": "2001-12-14", "close": 0.09409686, "volume": 192536.0}, {"date": "2001-12-17", "close": 0.108935211, "volume": 903092.0}, {"date": "2001-12-18", "close": 0.103144635, "volume": 216738.0}, {"date": "2001-12-19", "close": 0.10495419, "volume": 287032.0}, {"date": "2001-12-20", "close": 0.10133508, "volume": 277693.0}, {"date": "2001-12-21", "close": 0.106763745, "volume": 909663.0}, {"date": "2001-12-24", "close": 0.10495419, "volume": 82893.0}, {"date": "2001-12-27", "close": 0.099525525, "volume": 398993.0}, {"date": "2001-12-28", "close": 0.095906415, "volume": 297775.0}, {"date": "2001-12-31", "close": 0.095906415, "volume": 605.0}, {"date": "2002-01-02", "close": 0.095906415, "volume": 12047.0}, {"date": "2002-01-03", "close": 0.10133508, "volume": 355336.0}, {"date": "2002-01-04", "close": 0.10133508, "volume": 162744.0}, {"date": "2002-01-07", "close": 0.09771597, "volume": 146390.0}, {"date": "2002-01-08", "close": 0.10133508, "volume": 85795.0}, {"date": "2002-01-09", "close": 0.095906415, "volume": 13816.0}, {"date": "2002-01-10", "close": 0.10495419, "volume": 141223.0}, {"date": "2002-01-11", "close": 0.099525525, "volume": 297034.0}, {"date": "2002-01-14", "close": 0.106763745, "volume": 99472.0}, {"date": "2002-01-15", "close": 0.106763745, "volume": 139979.0}, {"date": "2002-01-16", "close": 0.103144635, "volume": 27673.0}, {"date": "2002-01-17", "close": 0.103144635, "volume": 104114.0}, {"date": "2002-01-18", "close": 0.11219241, "volume": 395517.0}, {"date": "2002-01-21", "close": 0.12666885, "volume": 521667.0}, {"date": "2002-01-22", "close": 0.13390707, "volume": 597260.0}, {"date": "2002-01-23", "close": 0.1447644, "volume": 1178956.0}, {"date": "2002-01-24", "close": 0.13752618, "volume": 294271.0}, {"date": "2002-01-25", "close": 0.11943063, "volume": 880808.0}, {"date": "2002-01-29", "close": 0.13390707, "volume": 350744.0}, {"date": "2002-01-30", "close": 0.12666885, "volume": 370146.0}, {"date": "2002-01-31", "close": 0.12304974, "volume": 241938.0}, {"date": "2002-02-01", "close": 0.12304974, "volume": 13816.0}, {"date": "2002-02-04", "close": 0.11943063, "volume": 321764.0}, {"date": "2002-02-05", "close": 0.12304974, "volume": 175872.0}, {"date": "2002-02-06", "close": 0.12304974, "volume": 84416.0}, {"date": "2002-02-07", "close": 0.11943063, "volume": 72067.0}, {"date": "2002-02-08", "close": 0.12304974, "volume": 115222.0}, {"date": "2002-02-11", "close": 0.14114529, "volume": 902327.0}, {"date": "2002-02-12", "close": 0.13390707, "volume": 613866.0}, {"date": "2002-02-13", "close": 0.13752618, "volume": 240526.0}, {"date": "2002-02-14", "close": 0.13390707, "volume": 594168.0}, {"date": "2002-02-15", "close": 0.13390707, "volume": 385056.0}, {"date": "2002-02-18", "close": 0.132097515, "volume": 108687.0}, {"date": "2002-02-19", "close": 0.13028796, "volume": 215523.0}, {"date": "2002-02-20", "close": 0.13028796, "volume": 38684.0}, {"date": "2002-02-21", "close": 0.12666885, "volume": 171313.0}, {"date": "2002-02-22", "close": 0.12666885, "volume": 294462.0}, {"date": "2002-02-25", "close": 0.12666885, "volume": 82893.0}, {"date": "2002-02-26", "close": 0.124859295, "volume": 104998.0}, {"date": "2002-02-27", "close": 0.124859295, "volume": 301179.0}, {"date": "2002-02-28", "close": 0.135716625, "volume": 207233.0}, {"date": "2002-03-01", "close": 0.142954845, "volume": 442377.0}, {"date": "2002-03-04", "close": 0.13752618, "volume": 160846.0}, {"date": "2002-03-05", "close": 0.13390707, "volume": 86624.0}, {"date": "2002-03-06", "close": 0.13390707, "volume": 188604.0}, {"date": "2002-03-07", "close": 0.128478405, "volume": 243132.0}, {"date": "2002-03-08", "close": 0.13752618, "volume": 129866.0}, {"date": "2002-03-11", "close": 0.13390707, "volume": 275482.0}, {"date": "2002-03-12", "close": 0.14114529, "volume": 357270.0}, {"date": "2002-03-13", "close": 0.13752618, "volume": 69078.0}, {"date": "2002-03-14", "close": 0.1447644, "volume": 457886.0}, {"date": "2002-03-15", "close": 0.15200262, "volume": 1309720.0}, {"date": "2002-03-18", "close": 0.15924084, "volume": 772381.0}, {"date": "2002-03-19", "close": 0.16285995, "volume": 1153709.0}, {"date": "2002-03-20", "close": 0.17009817, "volume": 405785.0}, {"date": "2002-03-21", "close": 0.16647906, "volume": 1095764.0}, {"date": "2002-03-22", "close": 0.19543194, "volume": 1305766.0}, {"date": "2002-03-25", "close": 0.17733639, "volume": 1111757.0}, {"date": "2002-03-26", "close": 0.16647906, "volume": 616513.0}, {"date": "2002-03-27", "close": 0.16285995, "volume": 564238.0}, {"date": "2002-03-28", "close": 0.17733639, "volume": 623941.0}, {"date": "2002-04-02", "close": 0.157431285, "volume": 430073.0}, {"date": "2002-04-03", "close": 0.16285995, "volume": 445132.0}, {"date": "2002-04-04", "close": 0.1447644, "volume": 387946.0}, {"date": "2002-04-05", "close": 0.14838351, "volume": 265507.0}, {"date": "2002-04-08", "close": 0.16285995, "volume": 162228.0}, {"date": "2002-04-09", "close": 0.16285995, "volume": 16512.0}, {"date": "2002-04-10", "close": 0.14114529, "volume": 292207.0}, {"date": "2002-04-11", "close": 0.153812175, "volume": 180658.0}, {"date": "2002-04-12", "close": 0.16647906, "volume": 189560.0}, {"date": "2002-04-15", "close": 0.17009817, "volume": 573271.0}, {"date": "2002-04-16", "close": 0.16285995, "volume": 252294.0}, {"date": "2002-04-17", "close": 0.15924084, "volume": 212759.0}, {"date": "2002-04-18", "close": 0.15924084, "volume": 218286.0}, {"date": "2002-04-19", "close": 0.15200262, "volume": 89801.0}, {"date": "2002-04-22", "close": 0.153812175, "volume": 27907.0}, {"date": "2002-04-23", "close": 0.15924084, "volume": 365283.0}, {"date": "2002-04-24", "close": 0.153812175, "volume": 308023.0}, {"date": "2002-04-26", "close": 0.15924084, "volume": 277889.0}, {"date": "2002-04-29", "close": 0.15562173, "volume": 274899.0}, {"date": "2002-04-30", "close": 0.14114529, "volume": 278859.0}, {"date": "2002-05-01", "close": 0.1447644, "volume": 193105.0}, {"date": "2002-05-02", "close": 0.14114529, "volume": 121577.0}, {"date": "2002-05-03", "close": 0.132097515, "volume": 158942.0}, {"date": "2002-05-06", "close": 0.13752618, "volume": 93946.0}, {"date": "2002-05-07", "close": 0.13390707, "volume": 133707.0}, {"date": "2002-05-08", "close": 0.13752618, "volume": 138156.0}, {"date": "2002-05-09", "close": 0.135716625, "volume": 265673.0}, {"date": "2002-05-10", "close": 0.13752618, "volume": 961753.0}, {"date": "2002-05-13", "close": 0.13752618, "volume": 193418.0}, {"date": "2002-05-14", "close": 0.13390707, "volume": 397888.0}, {"date": "2002-05-15", "close": 0.14114529, "volume": 406354.0}, {"date": "2002-05-16", "close": 0.15200262, "volume": 1076350.0}, {"date": "2002-05-17", "close": 0.132097515, "volume": 347268.0}, {"date": "2002-05-20", "close": 0.12666885, "volume": 368184.0}, {"date": "2002-05-21", "close": 0.13028796, "volume": 82893.0}, {"date": "2002-05-22", "close": 0.135716625, "volume": 345104.0}, {"date": "2002-05-23", "close": 0.13752618, "volume": 132629.0}, {"date": "2002-05-24", "close": 0.15562173, "volume": 1341471.0}, {"date": "2002-05-27", "close": 0.15200262, "volume": 1188903.0}, {"date": "2002-05-28", "close": 0.15562173, "volume": 266074.0}, {"date": "2002-05-29", "close": 0.153812175, "volume": 161089.0}, {"date": "2002-05-30", "close": 0.14838351, "volume": 394362.0}, {"date": "2002-05-31", "close": 0.17009817, "volume": 1555755.0}, {"date": "2002-06-03", "close": 0.17733639, "volume": 998453.0}, {"date": "2002-06-04", "close": 0.17009817, "volume": 605234.0}, {"date": "2002-06-05", "close": 0.18457461, "volume": 1067293.0}, {"date": "2002-06-06", "close": 0.1809555, "volume": 738856.0}, {"date": "2002-06-07", "close": 0.1809555, "volume": 417710.0}, {"date": "2002-06-11", "close": 0.17733639, "volume": 495788.0}, {"date": "2002-06-12", "close": 0.16285995, "volume": 284832.0}, {"date": "2002-06-13", "close": 0.15562173, "volume": 183056.0}, {"date": "2002-06-14", "close": 0.15562173, "volume": 121577.0}, {"date": "2002-06-17", "close": 0.15200262, "volume": 243720.0}, {"date": "2002-06-18", "close": 0.15562173, "volume": 77367.0}, {"date": "2002-06-19", "close": 0.168288615, "volume": 56050.0}, {"date": "2002-06-20", "close": 0.15924084, "volume": 17960.0}, {"date": "2002-06-21", "close": 0.15924084, "volume": 193694.0}, {"date": "2002-06-24", "close": 0.16285995, "volume": 124937.0}, {"date": "2002-06-25", "close": 0.15924084, "volume": 124340.0}, {"date": "2002-06-26", "close": 0.15562173, "volume": 85656.0}, {"date": "2002-06-27", "close": 0.153812175, "volume": 189480.0}, {"date": "2002-06-28", "close": 0.1809555, "volume": 350260.0}, {"date": "2002-07-01", "close": 0.17733639, "volume": 454322.0}, {"date": "2002-07-02", "close": 0.16647906, "volume": 282744.0}, {"date": "2002-07-03", "close": 0.175526835, "volume": 109972.0}, {"date": "2002-07-04", "close": 0.16285995, "volume": 101713.0}, {"date": "2002-07-05", "close": 0.17009817, "volume": 42828.0}, {"date": "2002-07-08", "close": 0.175526835, "volume": 55594.0}, {"date": "2002-07-09", "close": 0.16285995, "volume": 116239.0}, {"date": "2002-07-10", "close": 0.16285995, "volume": 87591.0}, {"date": "2002-07-11", "close": 0.16285995, "volume": 29759.0}, {"date": "2002-07-12", "close": 0.17733639, "volume": 268022.0}, {"date": "2002-07-15", "close": 0.1809555, "volume": 272166.0}, {"date": "2002-07-16", "close": 0.179145945, "volume": 177032.0}, {"date": "2002-07-17", "close": 0.17371728, "volume": 99209.0}, {"date": "2002-07-18", "close": 0.16285995, "volume": 301317.0}, {"date": "2002-07-19", "close": 0.15562173, "volume": 271896.0}, {"date": "2002-07-22", "close": 0.1447644, "volume": 465424.0}, {"date": "2002-07-23", "close": 0.1447644, "volume": 478952.0}, {"date": "2002-07-24", "close": 0.14114529, "volume": 297504.0}, {"date": "2002-07-25", "close": 0.146573955, "volume": 602590.0}, {"date": "2002-07-26", "close": 0.153812175, "volume": 380204.0}, {"date": "2002-07-29", "close": 0.146573955, "volume": 53881.0}, {"date": "2002-07-30", "close": 0.14838351, "volume": 108867.0}, {"date": "2002-07-31", "close": 0.1447644, "volume": 119422.0}, {"date": "2002-08-01", "close": 0.1447644, "volume": 44486.0}, {"date": "2002-08-02", "close": 0.13752618, "volume": 120195.0}, {"date": "2002-08-05", "close": 0.06876309, "volume": 257038.0}, {"date": "2002-08-06", "close": 0.08685864, "volume": 1212157.0}, {"date": "2002-08-07", "close": 0.08323953, "volume": 450456.0}, {"date": "2002-08-08", "close": 0.0723822, "volume": 519962.0}, {"date": "2002-08-09", "close": 0.08323953, "volume": 159174.0}, {"date": "2002-08-12", "close": 0.07600131, "volume": 255292.0}, {"date": "2002-08-13", "close": 0.074191755, "volume": 110801.0}, {"date": "2002-08-14", "close": 0.0723822, "volume": 367046.0}, {"date": "2002-08-15", "close": 0.06876309, "volume": 174076.0}, {"date": "2002-08-16", "close": 0.0723822, "volume": 173385.0}, {"date": "2002-08-19", "close": 0.06514398, "volume": 173446.0}, {"date": "2002-08-20", "close": 0.06514398, "volume": 53839.0}, {"date": "2002-08-21", "close": 0.06152487, "volume": 256873.0}, {"date": "2002-08-22", "close": 0.05790576, "volume": 335069.0}, {"date": "2002-08-23", "close": 0.052477095, "volume": 411096.0}, {"date": "2002-08-26", "close": 0.06152487, "volume": 451708.0}, {"date": "2002-08-27", "close": 0.063334425, "volume": 13816.0}, {"date": "2002-08-28", "close": 0.06152487, "volume": 89483.0}, {"date": "2002-08-29", "close": 0.06152487, "volume": 33157.0}, {"date": "2002-09-02", "close": 0.06152487, "volume": 53604.0}, {"date": "2002-09-03", "close": 0.059715315, "volume": 55262.0}, {"date": "2002-09-04", "close": 0.052477095, "volume": 353678.0}, {"date": "2002-09-05", "close": 0.052477095, "volume": 27631.0}, {"date": "2002-09-06", "close": 0.052477095, "volume": 88420.0}, {"date": "2002-09-09", "close": 0.052477095, "volume": 99472.0}, {"date": "2002-09-10", "close": 0.048857985, "volume": 124340.0}, {"date": "2002-09-11", "close": 0.05428665, "volume": 107980.0}, {"date": "2002-09-12", "close": 0.06152487, "volume": 205053.0}, {"date": "2002-09-16", "close": 0.06152487, "volume": 647416.0}, {"date": "2002-09-17", "close": 0.052477095, "volume": 53770.0}, {"date": "2002-09-18", "close": 0.05066754, "volume": 140012.0}, {"date": "2002-09-19", "close": 0.04704843, "volume": 347226.0}, {"date": "2002-09-20", "close": 0.04704843, "volume": 6908.0}, {"date": "2002-09-23", "close": 0.05790576, "volume": 3509.0}, {"date": "2002-09-26", "close": 0.05066754, "volume": 22986.0}, {"date": "2002-09-27", "close": 0.05066754, "volume": 18342.0}, {"date": "2002-10-01", "close": 0.05066754, "volume": 20342.0}, {"date": "2002-10-02", "close": 0.04704843, "volume": 63270.0}, {"date": "2002-10-03", "close": 0.04704843, "volume": 22105.0}, {"date": "2002-10-07", "close": 0.04704843, "volume": 13816.0}, {"date": "2002-10-08", "close": 0.04704843, "volume": 14763.0}, {"date": "2002-10-10", "close": 0.04342932, "volume": 348152.0}, {"date": "2002-10-11", "close": 0.04342932, "volume": 22105.0}, {"date": "2002-10-15", "close": 0.03981021, "volume": 38684.0}, {"date": "2002-10-16", "close": 0.04342932, "volume": 137070.0}, {"date": "2002-10-17", "close": 0.052477095, "volume": 71725.0}, {"date": "2002-10-18", "close": 0.052477095, "volume": 139813.0}, {"date": "2002-10-21", "close": 0.052477095, "volume": 65522.0}, {"date": "2002-10-22", "close": 0.041619765, "volume": 44450.0}, {"date": "2002-10-23", "close": 0.041619765, "volume": 104205.0}, {"date": "2002-10-24", "close": 0.03981021, "volume": 140606.0}, {"date": "2002-10-28", "close": 0.03981021, "volume": 4283.0}, {"date": "2002-10-29", "close": 0.03981021, "volume": 25697.0}, {"date": "2002-10-31", "close": 0.04342932, "volume": 137934.0}, {"date": "2002-11-04", "close": 0.052477095, "volume": 460749.0}, {"date": "2002-11-06", "close": 0.04342932, "volume": 28184.0}, {"date": "2002-11-08", "close": 0.045238875, "volume": 2763.0}, {"date": "2002-11-11", "close": 0.04342932, "volume": 38684.0}, {"date": "2002-11-12", "close": 0.04342932, "volume": 27631.0}, {"date": "2002-11-13", "close": 0.041619765, "volume": 144787.0}, {"date": "2002-11-15", "close": 0.05066754, "volume": 5526.0}, {"date": "2002-11-19", "close": 0.04704843, "volume": 3316.0}, {"date": "2002-11-20", "close": 0.04342932, "volume": 20171.0}, {"date": "2002-11-25", "close": 0.035105367, "volume": 145218.0}, {"date": "2002-11-26", "close": 0.0361911, "volume": 225647.0}, {"date": "2002-11-27", "close": 0.04342932, "volume": 69078.0}, {"date": "2002-11-28", "close": 0.0361911, "volume": 40176.0}, {"date": "2002-11-29", "close": 0.0361911, "volume": 19342.0}, {"date": "2002-12-02", "close": 0.0361911, "volume": 3316.0}, {"date": "2002-12-04", "close": 0.04342932, "volume": 207233.0}, {"date": "2002-12-05", "close": 0.04342932, "volume": 39236.0}, {"date": "2002-12-06", "close": 0.04342932, "volume": 55262.0}, {"date": "2002-12-09", "close": 0.038000655, "volume": 138156.0}, {"date": "2002-12-10", "close": 0.03981021, "volume": 93352.0}, {"date": "2002-12-11", "close": 0.03981021, "volume": 23265.0}, {"date": "2002-12-12", "close": 0.0361911, "volume": 156997.0}, {"date": "2002-12-13", "close": 0.0361911, "volume": 97706.0}, {"date": "2002-12-16", "close": 0.038000655, "volume": 26238.0}, {"date": "2002-12-17", "close": 0.038000655, "volume": 104393.0}, {"date": "2002-12-18", "close": 0.038000655, "volume": 16579.0}, {"date": "2002-12-19", "close": 0.038000655, "volume": 53115.0}, {"date": "2002-12-20", "close": 0.03981021, "volume": 55262.0}, {"date": "2002-12-23", "close": 0.03981021, "volume": 55262.0}, {"date": "2002-12-24", "close": 0.03981021, "volume": 43160.0}, {"date": "2002-12-27", "close": 0.04342932, "volume": 74051.0}, {"date": "2002-12-30", "close": 0.041619765, "volume": 8842.0}, {"date": "2002-12-31", "close": 0.041619765, "volume": 8400.0}, {"date": "2003-01-02", "close": 0.041619765, "volume": 27720.0}, {"date": "2003-01-03", "close": 0.041619765, "volume": 216625.0}, {"date": "2003-01-07", "close": 0.041619765, "volume": 72894.0}, {"date": "2003-01-08", "close": 0.041619765, "volume": 99748.0}, {"date": "2003-01-09", "close": 0.04342932, "volume": 27631.0}, {"date": "2003-01-10", "close": 0.03981021, "volume": 19472.0}, {"date": "2003-01-13", "close": 0.03981021, "volume": 41728.0}, {"date": "2003-01-15", "close": 0.04342932, "volume": 42566.0}, {"date": "2003-01-16", "close": 0.04342932, "volume": 55262.0}, {"date": "2003-01-17", "close": 0.04342932, "volume": 148583.0}, {"date": "2003-01-21", "close": 0.04342932, "volume": 172214.0}, {"date": "2003-01-22", "close": 0.04342932, "volume": 55262.0}, {"date": "2003-01-28", "close": 0.048857985, "volume": 44486.0}, {"date": "2003-01-29", "close": 0.045238875, "volume": 19342.0}, {"date": "2003-01-30", "close": 0.045238875, "volume": 7460.0}, {"date": "2003-01-31", "close": 0.04704843, "volume": 102876.0}, {"date": "2003-02-04", "close": 0.052477095, "volume": 378546.0}, {"date": "2003-02-05", "close": 0.052477095, "volume": 121201.0}, {"date": "2003-02-06", "close": 0.052477095, "volume": 30770.0}, {"date": "2003-02-07", "close": 0.052477095, "volume": 119297.0}, {"date": "2003-02-11", "close": 0.04704843, "volume": 72242.0}, {"date": "2003-02-14", "close": 0.05066754, "volume": 394100.0}, {"date": "2003-02-19", "close": 0.04342932, "volume": 110524.0}, {"date": "2003-02-21", "close": 0.04342932, "volume": 264374.0}, {"date": "2003-02-24", "close": 0.04342932, "volume": 27631.0}, {"date": "2003-02-25", "close": 0.04342932, "volume": 92841.0}, {"date": "2003-02-26", "close": 0.04342932, "volume": 195131.0}, {"date": "2003-02-27", "close": 0.04342932, "volume": 24868.0}, {"date": "2003-03-05", "close": 0.045238875, "volume": 6908.0}, {"date": "2003-03-06", "close": 0.04342932, "volume": 138156.0}, {"date": "2003-03-07", "close": 0.04342932, "volume": 9616.0}, {"date": "2003-03-10", "close": 0.03981021, "volume": 130557.0}, {"date": "2003-03-12", "close": 0.02895288, "volume": 352073.0}, {"date": "2003-03-13", "close": 0.030762435, "volume": 55262.0}, {"date": "2003-03-18", "close": 0.030762435, "volume": 8289.0}, {"date": "2003-03-25", "close": 0.031486257, "volume": 16579.0}, {"date": "2003-03-26", "close": 0.031848168, "volume": 38684.0}, {"date": "2003-04-01", "close": 0.031848168, "volume": 4863.0}, {"date": "2003-04-03", "close": 0.0361911, "volume": 17242.0}, {"date": "2003-04-07", "close": 0.0361911, "volume": 109861.0}, {"date": "2003-04-08", "close": 0.0361911, "volume": 27631.0}, {"date": "2003-04-09", "close": 0.0361911, "volume": 33157.0}, {"date": "2003-04-10", "close": 0.0361911, "volume": 45834.0}, {"date": "2003-04-14", "close": 0.045238875, "volume": 160260.0}, {"date": "2003-04-15", "close": 0.045238875, "volume": 19065.0}, {"date": "2003-04-16", "close": 0.04704843, "volume": 27631.0}, {"date": "2003-04-22", "close": 0.05066754, "volume": 108314.0}, {"date": "2003-04-23", "close": 0.056096205, "volume": 151971.0}, {"date": "2003-04-24", "close": 0.06514398, "volume": 122831.0}, {"date": "2003-04-29", "close": 0.06514398, "volume": 1099058.0}, {"date": "2003-04-30", "close": 0.06876309, "volume": 598915.0}, {"date": "2003-05-01", "close": 0.074191755, "volume": 272443.0}, {"date": "2003-05-02", "close": 0.081429975, "volume": 1372934.0}, {"date": "2003-05-05", "close": 0.09047775, "volume": 1270793.0}, {"date": "2003-05-06", "close": 0.1085733, "volume": 1646524.0}, {"date": "2003-05-07", "close": 0.106763745, "volume": 852552.0}, {"date": "2003-05-08", "close": 0.08685864, "volume": 1597078.0}, {"date": "2003-05-09", "close": 0.07600131, "volume": 1059388.0}, {"date": "2003-05-12", "close": 0.07600131, "volume": 5526.0}, {"date": "2003-05-13", "close": 0.08323953, "volume": 220165.0}, {"date": "2003-05-14", "close": 0.08685864, "volume": 595992.0}, {"date": "2003-05-15", "close": 0.09047775, "volume": 102235.0}, {"date": "2003-05-16", "close": 0.09047775, "volume": 508711.0}, {"date": "2003-05-19", "close": 0.09409686, "volume": 381558.0}, {"date": "2003-05-20", "close": 0.09409686, "volume": 154182.0}, {"date": "2003-05-21", "close": 0.095906415, "volume": 143682.0}, {"date": "2003-05-22", "close": 0.092287305, "volume": 27631.0}, {"date": "2003-05-23", "close": 0.088668195, "volume": 248680.0}, {"date": "2003-05-26", "close": 0.095906415, "volume": 33157.0}, {"date": "2003-05-27", "close": 0.099525525, "volume": 501366.0}, {"date": "2003-05-28", "close": 0.09047775, "volume": 190898.0}, {"date": "2003-05-29", "close": 0.09047775, "volume": 532451.0}, {"date": "2003-05-30", "close": 0.095906415, "volume": 111906.0}, {"date": "2003-06-02", "close": 0.09409686, "volume": 30397.0}, {"date": "2003-06-03", "close": 0.09771597, "volume": 193415.0}, {"date": "2003-06-04", "close": 0.09409686, "volume": 150316.0}, {"date": "2003-06-05", "close": 0.095906415, "volume": 84275.0}, {"date": "2003-06-06", "close": 0.09409686, "volume": 134044.0}, {"date": "2003-06-10", "close": 0.092287305, "volume": 63864.0}, {"date": "2003-06-11", "close": 0.09047775, "volume": 171001.0}, {"date": "2003-06-12", "close": 0.08685864, "volume": 125550.0}, {"date": "2003-06-13", "close": 0.08685864, "volume": 130419.0}, {"date": "2003-06-16", "close": 0.09047775, "volume": 395396.0}, {"date": "2003-06-17", "close": 0.081429975, "volume": 82893.0}, {"date": "2003-06-18", "close": 0.08685864, "volume": 31124.0}, {"date": "2003-06-19", "close": 0.06514398, "volume": 405072.0}, {"date": "2003-06-20", "close": 0.06514398, "volume": 122105.0}, {"date": "2003-06-23", "close": 0.06514398, "volume": 140919.0}, {"date": "2003-06-25", "close": 0.066953535, "volume": 303611.0}, {"date": "2003-06-26", "close": 0.066953535, "volume": 1658.0}, {"date": "2003-06-27", "close": 0.0723822, "volume": 137327.0}, {"date": "2003-06-30", "close": 0.06152487, "volume": 1036824.0}, {"date": "2003-07-01", "close": 0.0723822, "volume": 27631.0}, {"date": "2003-07-03", "close": 0.063334425, "volume": 27438.0}, {"date": "2003-07-04", "close": 0.06514398, "volume": 117708.0}, {"date": "2003-07-07", "close": 0.06514398, "volume": 38684.0}, {"date": "2003-07-08", "close": 0.04704843, "volume": 729027.0}, {"date": "2003-07-09", "close": 0.04704843, "volume": 18789.0}, {"date": "2003-07-10", "close": 0.04704843, "volume": 39438.0}, {"date": "2003-07-14", "close": 0.04342932, "volume": 249509.0}, {"date": "2003-07-15", "close": 0.052477095, "volume": 336547.0}, {"date": "2003-07-16", "close": 0.06152487, "volume": 387186.0}, {"date": "2003-07-17", "close": 0.05428665, "volume": 66315.0}, {"date": "2003-07-18", "close": 0.05428665, "volume": 141949.0}, {"date": "2003-07-21", "close": 0.05066754, "volume": 213497.0}, {"date": "2003-07-22", "close": 0.05066754, "volume": 148379.0}, {"date": "2003-07-23", "close": 0.05428665, "volume": 138156.0}, {"date": "2003-07-24", "close": 0.05066754, "volume": 6631.0}, {"date": "2003-07-25", "close": 0.05428665, "volume": 46973.0}, {"date": "2003-07-28", "close": 0.056096205, "volume": 57094.0}, {"date": "2003-07-29", "close": 0.05066754, "volume": 121411.0}, {"date": "2003-07-31", "close": 0.052477095, "volume": 82893.0}, {"date": "2003-08-01", "close": 0.048857985, "volume": 102567.0}, {"date": "2003-08-05", "close": 0.05066754, "volume": 75986.0}, {"date": "2003-08-06", "close": 0.05066754, "volume": 110994.0}, {"date": "2003-08-07", "close": 0.05066754, "volume": 42027.0}, {"date": "2003-08-08", "close": 0.05066754, "volume": 6963.0}, {"date": "2003-08-11", "close": 0.05066754, "volume": 410811.0}, {"date": "2003-08-12", "close": 0.05066754, "volume": 13816.0}, {"date": "2003-08-13", "close": 0.05066754, "volume": 35920.0}, {"date": "2003-08-14", "close": 0.05428665, "volume": 276734.0}, {"date": "2003-08-15", "close": 0.05428665, "volume": 2404.0}, {"date": "2003-08-18", "close": 0.05428665, "volume": 37302.0}, {"date": "2003-08-19", "close": 0.048857985, "volume": 20944.0}, {"date": "2003-08-21", "close": 0.05428665, "volume": 122646.0}, {"date": "2003-08-22", "close": 0.05428665, "volume": 25089.0}, {"date": "2003-08-25", "close": 0.05428665, "volume": 41447.0}, {"date": "2003-08-26", "close": 0.06152487, "volume": 97717.0}, {"date": "2003-08-29", "close": 0.059715315, "volume": 8427.0}, {"date": "2003-09-01", "close": 0.05066754, "volume": 196181.0}, {"date": "2003-09-02", "close": 0.05428665, "volume": 50684.0}, {"date": "2003-09-03", "close": 0.05428665, "volume": 107651.0}, {"date": "2003-09-04", "close": 0.05066754, "volume": 253654.0}, {"date": "2003-09-05", "close": 0.048857985, "volume": 138100.0}, {"date": "2003-09-09", "close": 0.05066754, "volume": 50684.0}, {"date": "2003-09-10", "close": 0.052477095, "volume": 46191.0}, {"date": "2003-09-11", "close": 0.052477095, "volume": 27631.0}, {"date": "2003-09-12", "close": 0.05790576, "volume": 102069.0}, {"date": "2003-09-15", "close": 0.05066754, "volume": 85656.0}, {"date": "2003-09-16", "close": 0.05428665, "volume": 37302.0}, {"date": "2003-09-17", "close": 0.05790576, "volume": 84606.0}, {"date": "2003-09-18", "close": 0.052477095, "volume": 138156.0}, {"date": "2003-09-19", "close": 0.05428665, "volume": 17322.0}, {"date": "2003-09-22", "close": 0.05790576, "volume": 331573.0}, {"date": "2003-09-23", "close": 0.048857985, "volume": 118455.0}, {"date": "2003-09-24", "close": 0.048857985, "volume": 165787.0}, {"date": "2003-09-25", "close": 0.05428665, "volume": 210549.0}, {"date": "2003-09-29", "close": 0.05428665, "volume": 41447.0}, {"date": "2003-09-30", "close": 0.05066754, "volume": 279793.0}, {"date": "2003-10-02", "close": 0.063334425, "volume": 1105465.0}, {"date": "2003-10-03", "close": 0.07600131, "volume": 1548798.0}, {"date": "2003-10-06", "close": 0.08685864, "volume": 1469372.0}, {"date": "2003-10-07", "close": 0.092287305, "volume": 1837109.0}, {"date": "2003-10-08", "close": 0.07962042, "volume": 1382528.0}, {"date": "2003-10-09", "close": 0.08323953, "volume": 256873.0}, {"date": "2003-10-10", "close": 0.07600131, "volume": 662594.0}, {"date": "2003-10-13", "close": 0.0723822, "volume": 56793.0}, {"date": "2003-10-14", "close": 0.0723822, "volume": 12285.0}, {"date": "2003-10-15", "close": 0.066953535, "volume": 239479.0}, {"date": "2003-10-16", "close": 0.077810865, "volume": 558886.0}, {"date": "2003-10-17", "close": 0.07600131, "volume": 69078.0}, {"date": "2003-10-20", "close": 0.077810865, "volume": 262219.0}, {"date": "2003-10-21", "close": 0.088668195, "volume": 791101.0}, {"date": "2003-10-22", "close": 0.08685864, "volume": 654810.0}, {"date": "2003-10-23", "close": 0.07962042, "volume": 287004.0}, {"date": "2003-10-24", "close": 0.07962042, "volume": 78829.0}, {"date": "2003-10-27", "close": 0.08323953, "volume": 197573.0}, {"date": "2003-10-28", "close": 0.08323953, "volume": 77853.0}, {"date": "2003-10-29", "close": 0.081429975, "volume": 434521.0}, {"date": "2003-10-30", "close": 0.081429975, "volume": 122364.0}, {"date": "2003-10-31", "close": 0.081429975, "volume": 17131.0}, {"date": "2003-11-03", "close": 0.08323953, "volume": 182365.0}, {"date": "2003-11-04", "close": 0.08323953, "volume": 231303.0}, {"date": "2003-11-05", "close": 0.07962042, "volume": 269439.0}, {"date": "2003-11-06", "close": 0.08323953, "volume": 39789.0}, {"date": "2003-11-07", "close": 0.07600131, "volume": 165787.0}, {"date": "2003-11-10", "close": 0.07962042, "volume": 69078.0}, {"date": "2003-11-11", "close": 0.0723822, "volume": 632998.0}, {"date": "2003-11-12", "close": 0.074191755, "volume": 125528.0}, {"date": "2003-11-13", "close": 0.07962042, "volume": 796467.0}, {"date": "2003-11-14", "close": 0.085049085, "volume": 372688.0}, {"date": "2003-11-17", "close": 0.088668195, "volume": 229338.0}, {"date": "2003-11-18", "close": 0.08323953, "volume": 540500.0}, {"date": "2003-11-19", "close": 0.088668195, "volume": 390151.0}, {"date": "2003-11-20", "close": 0.095906415, "volume": 1206882.0}, {"date": "2003-11-21", "close": 0.095906415, "volume": 202086.0}, {"date": "2003-11-24", "close": 0.10495419, "volume": 3033749.0}, {"date": "2003-11-25", "close": 0.106763745, "volume": 572110.0}, {"date": "2003-11-26", "close": 0.095906415, "volume": 1388786.0}, {"date": "2003-11-27", "close": 0.09409686, "volume": 406815.0}, {"date": "2003-11-28", "close": 0.09409686, "volume": 210234.0}, {"date": "2003-12-01", "close": 0.095906415, "volume": 82893.0}, {"date": "2003-12-02", "close": 0.10495419, "volume": 545899.0}, {"date": "2003-12-03", "close": 0.095906415, "volume": 596832.0}, {"date": "2003-12-04", "close": 0.09409686, "volume": 51126.0}, {"date": "2003-12-05", "close": 0.09409686, "volume": 27078.0}, {"date": "2003-12-08", "close": 0.095906415, "volume": 93227.0}, {"date": "2003-12-09", "close": 0.09047775, "volume": 993871.0}, {"date": "2003-12-10", "close": 0.085049085, "volume": 426431.0}, {"date": "2003-12-11", "close": 0.08685864, "volume": 176010.0}, {"date": "2003-12-12", "close": 0.09047775, "volume": 110524.0}, {"date": "2003-12-15", "close": 0.092287305, "volume": 89525.0}, {"date": "2003-12-16", "close": 0.09047775, "volume": 10445.0}, {"date": "2003-12-17", "close": 0.088668195, "volume": 8289.0}, {"date": "2003-12-18", "close": 0.09409686, "volume": 69078.0}, {"date": "2003-12-19", "close": 0.095906415, "volume": 396871.0}, {"date": "2003-12-22", "close": 0.095906415, "volume": 97372.0}, {"date": "2003-12-23", "close": 0.095906415, "volume": 444565.0}, {"date": "2003-12-24", "close": 0.09409686, "volume": 32605.0}, {"date": "2003-12-29", "close": 0.09409686, "volume": 5305.0}, {"date": "2003-12-30", "close": 0.09047775, "volume": 120195.0}, {"date": "2003-12-31", "close": 0.09047775, "volume": 90851.0}, {"date": "2004-01-02", "close": 0.09047775, "volume": 55649.0}, {"date": "2004-01-05", "close": 0.088668195, "volume": 337376.0}, {"date": "2004-01-06", "close": 0.088668195, "volume": 46721.0}, {"date": "2004-01-07", "close": 0.08685864, "volume": 13816.0}, {"date": "2004-01-08", "close": 0.07600131, "volume": 115498.0}, {"date": "2004-01-09", "close": 0.077810865, "volume": 55262.0}, {"date": "2004-01-12", "close": 0.088668195, "volume": 184910.0}, {"date": "2004-01-13", "close": 0.08323953, "volume": 390892.0}, {"date": "2004-01-15", "close": 0.09047775, "volume": 140642.0}, {"date": "2004-01-16", "close": 0.081429975, "volume": 390397.0}, {"date": "2004-01-19", "close": 0.08685864, "volume": 77193.0}, {"date": "2004-01-20", "close": 0.08323953, "volume": 19784.0}, {"date": "2004-01-21", "close": 0.07962042, "volume": 99773.0}, {"date": "2004-01-22", "close": 0.09409686, "volume": 3904805.0}, {"date": "2004-01-23", "close": 0.08685864, "volume": 704593.0}, {"date": "2004-01-27", "close": 0.08685864, "volume": 165787.0}, {"date": "2004-01-28", "close": 0.08685864, "volume": 66917.0}, {"date": "2004-01-29", "close": 0.08685864, "volume": 132629.0}, {"date": "2004-01-30", "close": 0.088668195, "volume": 76538.0}, {"date": "2004-02-02", "close": 0.08685864, "volume": 41585.0}, {"date": "2004-02-03", "close": 0.08323953, "volume": 519595.0}, {"date": "2004-02-04", "close": 0.085049085, "volume": 187891.0}, {"date": "2004-02-05", "close": 0.092287305, "volume": 27631.0}, {"date": "2004-02-06", "close": 0.088668195, "volume": 23486.0}, {"date": "2004-02-10", "close": 0.08323953, "volume": 264913.0}, {"date": "2004-02-11", "close": 0.09047775, "volume": 3451514.0}, {"date": "2004-02-12", "close": 0.08685864, "volume": 1157160.0}, {"date": "2004-02-13", "close": 0.08685864, "volume": 359492.0}, {"date": "2004-02-16", "close": 0.09047775, "volume": 1668228.0}, {"date": "2004-02-17", "close": 0.09409686, "volume": 268378.0}, {"date": "2004-02-18", "close": 0.09409686, "volume": 340785.0}, {"date": "2004-02-19", "close": 0.09771597, "volume": 293622.0}, {"date": "2004-02-20", "close": 0.09771597, "volume": 906709.0}, {"date": "2004-02-23", "close": 0.09409686, "volume": 313889.0}, {"date": "2004-02-24", "close": 0.09047775, "volume": 494597.0}, {"date": "2004-02-25", "close": 0.09047775, "volume": 204470.0}, {"date": "2004-02-26", "close": 0.088668195, "volume": 35920.0}, {"date": "2004-02-27", "close": 0.085049085, "volume": 272166.0}, {"date": "2004-03-01", "close": 0.07962042, "volume": 487689.0}, {"date": "2004-03-02", "close": 0.0723822, "volume": 488794.0}, {"date": "2004-03-03", "close": 0.07600131, "volume": 66052.0}, {"date": "2004-03-04", "close": 0.07600131, "volume": 172418.0}, {"date": "2004-03-05", "close": 0.07962042, "volume": 66867.0}, {"date": "2004-03-08", "close": 0.07600131, "volume": 120950.0}, {"date": "2004-03-09", "close": 0.08323953, "volume": 55262.0}, {"date": "2004-03-10", "close": 0.07962042, "volume": 24868.0}, {"date": "2004-03-11", "close": 0.07962042, "volume": 4972303.0}, {"date": "2004-03-12", "close": 0.07962042, "volume": 359204.0}, {"date": "2004-03-15", "close": 0.0723822, "volume": 403138.0}, {"date": "2004-03-16", "close": 0.074191755, "volume": 1218255.0}, {"date": "2004-03-17", "close": 0.0723822, "volume": 372744.0}, {"date": "2004-03-18", "close": 0.074191755, "volume": 48354.0}, {"date": "2004-03-19", "close": 0.07600131, "volume": 149208.0}, {"date": "2004-03-22", "close": 0.0723822, "volume": 83772.0}, {"date": "2004-03-23", "close": 0.0723822, "volume": 92277.0}, {"date": "2004-03-24", "close": 0.077810865, "volume": 107457.0}, {"date": "2004-03-25", "close": 0.0723822, "volume": 359204.0}, {"date": "2004-03-26", "close": 0.074191755, "volume": 132933.0}, {"date": "2004-03-29", "close": 0.070572645, "volume": 590922.0}, {"date": "2004-03-30", "close": 0.066953535, "volume": 154527.0}, {"date": "2004-03-31", "close": 0.059715315, "volume": 528915.0}, {"date": "2004-04-01", "close": 0.06152487, "volume": 337321.0}, {"date": "2004-04-02", "close": 0.06514398, "volume": 813460.0}, {"date": "2004-04-05", "close": 0.06876309, "volume": 29134.0}, {"date": "2004-04-06", "close": 0.06876309, "volume": 80379.0}, {"date": "2004-04-07", "close": 0.06876309, "volume": 38435.0}, {"date": "2004-04-08", "close": 0.066953535, "volume": 64707.0}, {"date": "2004-04-13", "close": 0.066953535, "volume": 24862.0}, {"date": "2004-04-14", "close": 0.066953535, "volume": 34025.0}, {"date": "2004-04-15", "close": 0.06514398, "volume": 28286.0}, {"date": "2004-04-16", "close": 0.06152487, "volume": 382857.0}, {"date": "2004-04-19", "close": 0.06152487, "volume": 716.0}, {"date": "2004-04-20", "close": 0.059715315, "volume": 127103.0}, {"date": "2004-04-21", "close": 0.05428665, "volume": 92039.0}, {"date": "2004-04-23", "close": 0.06152487, "volume": 470312.0}, {"date": "2004-04-26", "close": 0.06152487, "volume": 61894.0}, {"date": "2004-04-27", "close": 0.06152487, "volume": 34232.0}, {"date": "2004-04-28", "close": 0.06152487, "volume": 159186.0}, {"date": "2004-04-29", "close": 0.06152487, "volume": 55262.0}, {"date": "2004-05-03", "close": 0.05790576, "volume": 110218.0}, {"date": "2004-05-04", "close": 0.05428665, "volume": 226575.0}, {"date": "2004-05-06", "close": 0.052477095, "volume": 163024.0}, {"date": "2004-05-07", "close": 0.052477095, "volume": 69078.0}, {"date": "2004-05-10", "close": 0.052477095, "volume": 37495.0}, {"date": "2004-05-12", "close": 0.048857985, "volume": 104998.0}, {"date": "2004-05-14", "close": 0.03981021, "volume": 82893.0}, {"date": "2004-05-18", "close": 0.04342932, "volume": 11329.0}, {"date": "2004-05-19", "close": 0.04342932, "volume": 69078.0}, {"date": "2004-05-20", "close": 0.05066754, "volume": 13816.0}, {"date": "2004-05-24", "close": 0.05428665, "volume": 732782.0}, {"date": "2004-05-25", "close": 0.056096205, "volume": 105004.0}, {"date": "2004-05-26", "close": 0.05790576, "volume": 135050.0}, {"date": "2004-05-27", "close": 0.06514398, "volume": 96151.0}, {"date": "2004-05-28", "close": 0.06152487, "volume": 276311.0}, {"date": "2004-06-02", "close": 0.05790576, "volume": 75342.0}, {"date": "2004-06-03", "close": 0.05790576, "volume": 75590.0}, {"date": "2004-06-07", "close": 0.045238875, "volume": 41447.0}, {"date": "2004-06-08", "close": 0.04704843, "volume": 169600.0}, {"date": "2004-06-09", "close": 0.045238875, "volume": 61894.0}, {"date": "2004-06-10", "close": 0.04704843, "volume": 6908.0}, {"date": "2004-06-11", "close": 0.045238875, "volume": 279074.0}, {"date": "2004-06-15", "close": 0.04342932, "volume": 634880.0}, {"date": "2004-06-16", "close": 0.04704843, "volume": 411598.0}, {"date": "2004-06-17", "close": 0.04342932, "volume": 323284.0}, {"date": "2004-06-21", "close": 0.04342932, "volume": 366687.0}, {"date": "2004-06-22", "close": 0.04342932, "volume": 1307042.0}, {"date": "2004-06-23", "close": 0.041619765, "volume": 1094847.0}, {"date": "2004-06-24", "close": 0.04342932, "volume": 302458.0}, {"date": "2004-06-25", "close": 0.041619765, "volume": 196181.0}, {"date": "2004-06-28", "close": 0.04342932, "volume": 265375.0}, {"date": "2004-06-29", "close": 0.04342932, "volume": 433922.0}, {"date": "2004-06-30", "close": 0.041619765, "volume": 947940.0}, {"date": "2004-07-01", "close": 0.041619765, "volume": 138156.0}, {"date": "2004-07-05", "close": 0.041619765, "volume": 1658.0}, {"date": "2004-07-06", "close": 0.041619765, "volume": 6908.0}, {"date": "2004-07-07", "close": 0.04342932, "volume": 575675.0}, {"date": "2004-07-08", "close": 0.04704843, "volume": 32210.0}, {"date": "2004-07-09", "close": 0.045238875, "volume": 132629.0}, {"date": "2004-07-12", "close": 0.04704843, "volume": 181619.0}, {"date": "2004-07-14", "close": 0.04704843, "volume": 62482.0}, {"date": "2004-07-21", "close": 0.04704843, "volume": 4145.0}, {"date": "2004-07-22", "close": 0.048857985, "volume": 204561.0}, {"date": "2004-07-23", "close": 0.045238875, "volume": 27631.0}, {"date": "2004-07-26", "close": 0.045238875, "volume": 41411.0}, {"date": "2004-07-27", "close": 0.04342932, "volume": 388612.0}, {"date": "2004-07-30", "close": 0.03981021, "volume": 13816.0}, {"date": "2004-08-02", "close": 0.03981021, "volume": 33157.0}, {"date": "2004-08-04", "close": 0.041619765, "volume": 38684.0}, {"date": "2004-08-05", "close": 0.04342932, "volume": 345389.0}, {"date": "2004-08-10", "close": 0.03981021, "volume": 241496.0}, {"date": "2004-08-11", "close": 0.038000655, "volume": 41447.0}, {"date": "2004-08-12", "close": 0.038000655, "volume": 510194.0}, {"date": "2004-08-16", "close": 0.038000655, "volume": 82893.0}, {"date": "2004-08-17", "close": 0.038000655, "volume": 27631.0}, {"date": "2004-08-19", "close": 0.038000655, "volume": 55262.0}, {"date": "2004-08-23", "close": 0.034381545, "volume": 552622.0}, {"date": "2004-08-24", "close": 0.034381545, "volume": 9270.0}, {"date": "2004-08-25", "close": 0.02895288, "volume": 8690.0}, {"date": "2004-08-27", "close": 0.03981021, "volume": 27631.0}, {"date": "2004-08-31", "close": 0.031486257, "volume": 33710.0}, {"date": "2004-09-08", "close": 0.03257199, "volume": 22215.0}, {"date": "2004-09-10", "close": 0.03257199, "volume": 11052.0}, {"date": "2004-09-13", "close": 0.03257199, "volume": 39789.0}, {"date": "2004-09-14", "close": 0.03257199, "volume": 55262.0}, {"date": "2004-09-15", "close": 0.0361911, "volume": 55262.0}, {"date": "2004-09-16", "close": 0.03257199, "volume": 33157.0}, {"date": "2004-09-21", "close": 0.031486257, "volume": 24868.0}, {"date": "2004-09-22", "close": 0.035467278, "volume": 8289.0}, {"date": "2004-09-28", "close": 0.031124346, "volume": 240427.0}, {"date": "2004-09-30", "close": 0.034381545, "volume": 107725.0}, {"date": "2004-10-01", "close": 0.03257199, "volume": 92655.0}, {"date": "2004-10-04", "close": 0.032933901, "volume": 28184.0}, {"date": "2004-10-05", "close": 0.032933901, "volume": 13816.0}, {"date": "2004-10-06", "close": 0.034381545, "volume": 91777.0}, {"date": "2004-10-07", "close": 0.032933901, "volume": 118814.0}, {"date": "2004-10-12", "close": 0.029314791, "volume": 392851.0}, {"date": "2004-10-13", "close": 0.029676702, "volume": 58688.0}, {"date": "2004-10-14", "close": 0.029314791, "volume": 102608.0}, {"date": "2004-10-15", "close": 0.029314791, "volume": 138156.0}, {"date": "2004-10-18", "close": 0.030762435, "volume": 124340.0}, {"date": "2004-10-19", "close": 0.029676702, "volume": 82893.0}, {"date": "2004-10-20", "close": 0.030762435, "volume": 44210.0}, {"date": "2004-10-22", "close": 0.030762435, "volume": 121577.0}, {"date": "2004-10-25", "close": 0.030762435, "volume": 373020.0}, {"date": "2004-10-27", "close": 0.030762435, "volume": 344007.0}, {"date": "2004-10-28", "close": 0.032210079, "volume": 233207.0}, {"date": "2004-10-29", "close": 0.03257199, "volume": 16579.0}, {"date": "2004-11-02", "close": 0.030762435, "volume": 22105.0}, {"date": "2004-11-05", "close": 0.030400524, "volume": 179602.0}, {"date": "2004-11-08", "close": 0.030038613, "volume": 110524.0}, {"date": "2004-11-09", "close": 0.02895288, "volume": 176839.0}, {"date": "2004-11-10", "close": 0.030038613, "volume": 156917.0}, {"date": "2004-11-11", "close": 0.030038613, "volume": 55262.0}, {"date": "2004-11-15", "close": 0.02895288, "volume": 248006.0}, {"date": "2004-11-16", "close": 0.025695681, "volume": 131297.0}, {"date": "2004-11-17", "close": 0.023524215, "volume": 769250.0}, {"date": "2004-11-18", "close": 0.02533377, "volume": 150134.0}, {"date": "2004-11-22", "close": 0.02533377, "volume": 27631.0}, {"date": "2004-11-23", "close": 0.026057592, "volume": 31223.0}, {"date": "2004-11-24", "close": 0.026057592, "volume": 224486.0}, {"date": "2004-11-25", "close": 0.026057592, "volume": 22105.0}, {"date": "2004-11-26", "close": 0.027505236, "volume": 27631.0}, {"date": "2004-11-29", "close": 0.027505236, "volume": 33157.0}, {"date": "2004-11-30", "close": 0.027505236, "volume": 124340.0}, {"date": "2004-12-01", "close": 0.026781414, "volume": 8289.0}, {"date": "2004-12-03", "close": 0.026057592, "volume": 232101.0}, {"date": "2004-12-06", "close": 0.026057592, "volume": 101602.0}, {"date": "2004-12-08", "close": 0.026781414, "volume": 51198.0}, {"date": "2004-12-13", "close": 0.025695681, "volume": 69078.0}, {"date": "2004-12-15", "close": 0.02533377, "volume": 11052.0}, {"date": "2004-12-16", "close": 0.026419503, "volume": 192962.0}, {"date": "2004-12-17", "close": 0.029676702, "volume": 780479.0}, {"date": "2004-12-20", "close": 0.034019634, "volume": 776937.0}, {"date": "2004-12-21", "close": 0.03981021, "volume": 527754.0}, {"date": "2004-12-22", "close": 0.034743456, "volume": 307258.0}, {"date": "2004-12-23", "close": 0.034743456, "volume": 11052.0}, {"date": "2004-12-29", "close": 0.030762435, "volume": 110524.0}, {"date": "2005-01-07", "close": 0.031124346, "volume": 35202.0}, {"date": "2005-01-11", "close": 0.029314791, "volume": 465197.0}, {"date": "2005-01-12", "close": 0.029676702, "volume": 435577.0}, {"date": "2005-01-13", "close": 0.02895288, "volume": 11052.0}, {"date": "2005-01-18", "close": 0.02895288, "volume": 675967.0}, {"date": "2005-01-19", "close": 0.02895288, "volume": 292227.0}, {"date": "2005-01-20", "close": 0.027143325, "volume": 82893.0}, {"date": "2005-01-21", "close": 0.024971859, "volume": 27631.0}, {"date": "2005-01-24", "close": 0.024971859, "volume": 362169.0}, {"date": "2005-01-25", "close": 0.024609948, "volume": 114534.0}, {"date": "2005-01-27", "close": 0.024971859, "volume": 186576.0}, {"date": "2005-01-31", "close": 0.024971859, "volume": 10972.0}, {"date": "2005-02-04", "close": 0.024971859, "volume": 92578.0}, {"date": "2005-02-08", "close": 0.023886126, "volume": 15943.0}, {"date": "2005-02-09", "close": 0.023162304, "volume": 607884.0}, {"date": "2005-02-11", "close": 0.023162304, "volume": 25504.0}, {"date": "2005-02-16", "close": 0.020628927, "volume": 433808.0}, {"date": "2005-02-18", "close": 0.021352749, "volume": 5747.0}, {"date": "2005-02-21", "close": 0.021352749, "volume": 33157.0}, {"date": "2005-02-22", "close": 0.021352749, "volume": 13816.0}, {"date": "2005-02-23", "close": 0.023162304, "volume": 432413.0}, {"date": "2005-02-24", "close": 0.023524215, "volume": 409272.0}, {"date": "2005-02-25", "close": 0.02171466, "volume": 545828.0}, {"date": "2005-02-28", "close": 0.02171466, "volume": 138156.0}, {"date": "2005-03-01", "close": 0.02171466, "volume": 27631.0}, {"date": "2005-03-02", "close": 0.02171466, "volume": 79025.0}, {"date": "2005-03-03", "close": 0.020990838, "volume": 884510.0}, {"date": "2005-03-07", "close": 0.019543194, "volume": 55262.0}, {"date": "2005-03-08", "close": 0.019181283, "volume": 232875.0}, {"date": "2005-03-14", "close": 0.019181283, "volume": 79578.0}, {"date": "2005-03-15", "close": 0.019181283, "volume": 179787.0}, {"date": "2005-03-17", "close": 0.019543194, "volume": 50126.0}, {"date": "2005-03-18", "close": 0.019543194, "volume": 10224.0}, {"date": "2005-03-22", "close": 0.023886126, "volume": 554004.0}, {"date": "2005-03-23", "close": 0.023886126, "volume": 24379.0}, {"date": "2005-03-24", "close": 0.023886126, "volume": 22436.0}, {"date": "2005-04-01", "close": 0.027143325, "volume": 165787.0}, {"date": "2005-04-04", "close": 0.023524215, "volume": 276311.0}, {"date": "2005-04-07", "close": 0.02895288, "volume": 250241.0}, {"date": "2005-04-08", "close": 0.02895288, "volume": 436571.0}, {"date": "2005-04-11", "close": 0.030400524, "volume": 143682.0}, {"date": "2005-04-12", "close": 0.030400524, "volume": 5131.0}, {"date": "2005-04-13", "close": 0.02533377, "volume": 240764.0}, {"date": "2005-04-28", "close": 0.019543194, "volume": 30394.0}, {"date": "2005-05-02", "close": 0.019543194, "volume": 27631.0}, {"date": "2005-05-04", "close": 0.020267016, "volume": 108156.0}, {"date": "2005-05-05", "close": 0.019905105, "volume": 739038.0}, {"date": "2005-05-06", "close": 0.019905105, "volume": 221049.0}, {"date": "2005-05-09", "close": 0.018457461, "volume": 913843.0}, {"date": "2005-05-11", "close": 0.018457461, "volume": 27631.0}, {"date": "2005-05-12", "close": 0.01809555, "volume": 707356.0}, {"date": "2005-05-13", "close": 0.018457461, "volume": 78749.0}, {"date": "2005-05-16", "close": 0.01809555, "volume": 216269.0}, {"date": "2005-05-20", "close": 0.013752618, "volume": 18596.0}, {"date": "2005-05-23", "close": 0.01447644, "volume": 138156.0}, {"date": "2005-05-30", "close": 0.014838351, "volume": 552622.0}, {"date": "2005-06-03", "close": 0.016285995, "volume": 36666.0}, {"date": "2005-06-06", "close": 0.015924084, "volume": 104252.0}, {"date": "2005-06-07", "close": 0.01809555, "volume": 507031.0}, {"date": "2005-06-08", "close": 0.018457461, "volume": 764000.0}, {"date": "2005-06-09", "close": 0.02171466, "volume": 833100.0}, {"date": "2005-06-10", "close": 0.02171466, "volume": 204735.0}, {"date": "2005-06-14", "close": 0.02171466, "volume": 80431.0}, {"date": "2005-06-15", "close": 0.027143325, "volume": 179105.0}, {"date": "2005-06-16", "close": 0.027143325, "volume": 492019.0}, {"date": "2005-06-17", "close": 0.02533377, "volume": 46973.0}, {"date": "2005-06-20", "close": 0.01809555, "volume": 435505.0}, {"date": "2005-06-21", "close": 0.018457461, "volume": 252548.0}, {"date": "2005-06-22", "close": 0.018457461, "volume": 8289.0}, {"date": "2005-06-24", "close": 0.018457461, "volume": 82893.0}, {"date": "2005-06-27", "close": 0.020267016, "volume": 533667.0}, {"date": "2005-06-28", "close": 0.019181283, "volume": 224641.0}, {"date": "2005-06-29", "close": 0.018457461, "volume": 207286.0}, {"date": "2005-06-30", "close": 0.018457461, "volume": 670054.0}, {"date": "2005-07-06", "close": 0.018457461, "volume": 55262.0}, {"date": "2005-07-07", "close": 0.01809555, "volume": 188997.0}, {"date": "2005-07-12", "close": 0.01809555, "volume": 33157.0}, {"date": "2005-07-19", "close": 0.016647906, "volume": 27631.0}, {"date": "2005-07-20", "close": 0.016647906, "volume": 34539.0}, {"date": "2005-07-21", "close": 0.015200262, "volume": 174076.0}, {"date": "2005-07-22", "close": 0.015200262, "volume": 13816.0}, {"date": "2005-07-26", "close": 0.023524215, "volume": 402953.0}, {"date": "2005-07-27", "close": 0.024609948, "volume": 555385.0}, {"date": "2005-07-28", "close": 0.022438482, "volume": 114531.0}, {"date": "2005-07-29", "close": 0.022076571, "volume": 93545.0}, {"date": "2005-08-01", "close": 0.019905105, "volume": 566438.0}, {"date": "2005-08-08", "close": 0.019905105, "volume": 41447.0}, {"date": "2005-08-09", "close": 0.019905105, "volume": 96709.0}, {"date": "2005-08-10", "close": 0.019905105, "volume": 27631.0}, {"date": "2005-08-12", "close": 0.019905105, "volume": 69078.0}, {"date": "2005-08-18", "close": 0.01809555, "volume": 51891.0}, {"date": "2005-08-19", "close": 0.018457461, "volume": 69078.0}, {"date": "2005-08-22", "close": 0.019905105, "volume": 419993.0}, {"date": "2005-08-24", "close": 0.019905105, "volume": 12710.0}, {"date": "2005-08-26", "close": 0.019905105, "volume": 39606.0}, {"date": "2005-08-29", "close": 0.019905105, "volume": 29013.0}, {"date": "2005-08-31", "close": 0.018457461, "volume": 96709.0}, {"date": "2005-09-01", "close": 0.018457461, "volume": 96709.0}, {"date": "2005-09-02", "close": 0.018457461, "volume": 260346.0}, {"date": "2005-09-05", "close": 0.015562173, "volume": 170147.0}, {"date": "2005-09-06", "close": 0.015562173, "volume": 50963.0}, {"date": "2005-09-07", "close": 0.015562173, "volume": 27631.0}, {"date": "2005-09-08", "close": 0.016285995, "volume": 124340.0}, {"date": "2005-09-09", "close": 0.015200262, "volume": 66942.0}, {"date": "2005-09-12", "close": 0.01809555, "volume": 96709.0}, {"date": "2005-09-14", "close": 0.01809555, "volume": 50841.0}, {"date": "2005-09-15", "close": 0.015562173, "volume": 5827.0}, {"date": "2005-09-19", "close": 0.01085733, "volume": 628544.0}, {"date": "2005-09-21", "close": 0.014838351, "volume": 6631.0}, {"date": "2005-09-22", "close": 0.020267016, "volume": 275482.0}, {"date": "2005-09-26", "close": 0.017009817, "volume": 11163.0}, {"date": "2005-09-27", "close": 0.017371728, "volume": 27631.0}, {"date": "2005-09-29", "close": 0.019543194, "volume": 224348.0}, {"date": "2005-09-30", "close": 0.020267016, "volume": 148793.0}, {"date": "2005-10-03", "close": 0.020267016, "volume": 125854.0}, {"date": "2005-10-05", "close": 0.01809555, "volume": 50985.0}, {"date": "2005-10-06", "close": 0.01809555, "volume": 5410.0}, {"date": "2005-10-12", "close": 0.017371728, "volume": 150590.0}, {"date": "2005-10-18", "close": 0.017371728, "volume": 82893.0}, {"date": "2005-10-24", "close": 0.01809555, "volume": 2763.0}, {"date": "2005-10-25", "close": 0.01809555, "volume": 127103.0}, {"date": "2005-11-01", "close": 0.01809555, "volume": 1658.0}, {"date": "2005-11-02", "close": 0.019905105, "volume": 69078.0}, {"date": "2005-11-04", "close": 0.01809555, "volume": 165787.0}, {"date": "2005-11-07", "close": 0.01809555, "volume": 5526.0}, {"date": "2005-11-11", "close": 0.017371728, "volume": 414467.0}, {"date": "2005-11-16", "close": 0.019905105, "volume": 55262.0}, {"date": "2005-11-22", "close": 0.017371728, "volume": 347270.0}, {"date": "2005-11-29", "close": 0.017371728, "volume": 6687.0}, {"date": "2005-11-30", "close": 0.017371728, "volume": 1658.0}, {"date": "2005-12-01", "close": 0.017371728, "volume": 110524.0}, {"date": "2005-12-05", "close": 0.017371728, "volume": 332.0}, {"date": "2005-12-06", "close": 0.017371728, "volume": 69078.0}, {"date": "2005-12-08", "close": 0.017371728, "volume": 19894.0}, {"date": "2005-12-12", "close": 0.01809555, "volume": 139217.0}, {"date": "2005-12-13", "close": 0.017371728, "volume": 61756.0}, {"date": "2006-01-03", "close": 0.017371728, "volume": 107781.0}, {"date": "2006-01-05", "close": 0.019543194, "volume": 276311.0}, {"date": "2006-01-09", "close": 0.017733639, "volume": 20723.0}, {"date": "2006-01-10", "close": 0.01809555, "volume": 97317.0}, {"date": "2006-01-11", "close": 0.017733639, "volume": 4145.0}, {"date": "2006-01-12", "close": 0.017733639, "volume": 8289.0}, {"date": "2006-01-16", "close": 0.017733639, "volume": 11605.0}, {"date": "2006-01-19", "close": 0.019543194, "volume": 263877.0}, {"date": "2006-01-23", "close": 0.019905105, "volume": 51891.0}, {"date": "2006-02-01", "close": 0.018457461, "volume": 179602.0}, {"date": "2006-02-03", "close": 0.018457461, "volume": 41447.0}, {"date": "2006-02-10", "close": 0.01809555, "volume": 39374.0}, {"date": "2006-02-13", "close": 0.017009817, "volume": 428282.0}, {"date": "2006-02-14", "close": 0.016285995, "volume": 652008.0}, {"date": "2006-02-17", "close": 0.007600131, "volume": 216.0}, {"date": "2006-02-22", "close": 0.012304974, "volume": 136028.0}, {"date": "2006-02-24", "close": 0.014114529, "volume": 4145.0}, {"date": "2006-02-28", "close": 0.014838351, "volume": 33157.0}, {"date": "2006-03-03", "close": 0.017009817, "volume": 879390.0}, {"date": "2006-03-06", "close": 0.01809555, "volume": 279074.0}, {"date": "2006-03-07", "close": 0.019905105, "volume": 66536.0}, {"date": "2006-03-08", "close": 0.018457461, "volume": 82893.0}, {"date": "2006-03-09", "close": 0.018457461, "volume": 179602.0}, {"date": "2006-03-15", "close": 0.018457461, "volume": 55.0}, {"date": "2006-03-17", "close": 0.019543194, "volume": 96654.0}, {"date": "2006-03-20", "close": 0.01809555, "volume": 55207.0}, {"date": "2006-03-21", "close": 0.01809555, "volume": 52554.0}, {"date": "2006-03-23", "close": 0.01809555, "volume": 583016.0}, {"date": "2006-03-24", "close": 0.01809555, "volume": 344118.0}, {"date": "2006-03-27", "close": 0.01809555, "volume": 700844.0}, {"date": "2006-03-28", "close": 0.020267016, "volume": 165787.0}, {"date": "2006-03-29", "close": 0.020628927, "volume": 200229.0}, {"date": "2006-03-30", "close": 0.022438482, "volume": 111077.0}, {"date": "2006-03-31", "close": 0.023524215, "volume": 103771.0}, {"date": "2006-04-03", "close": 0.023524215, "volume": 41447.0}, {"date": "2006-04-04", "close": 0.027143325, "volume": 363625.0}, {"date": "2006-04-05", "close": 0.027143325, "volume": 110524.0}, {"date": "2006-04-06", "close": 0.027143325, "volume": 47711.0}, {"date": "2006-04-10", "close": 0.02533377, "volume": 27631.0}, {"date": "2006-04-12", "close": 0.024609948, "volume": 33157.0}, {"date": "2006-04-18", "close": 0.02171466, "volume": 27631.0}, {"date": "2006-04-20", "close": 0.019543194, "volume": 97261.0}, {"date": "2006-04-24", "close": 0.019543194, "volume": 41919.0}, {"date": "2006-04-26", "close": 0.019543194, "volume": 82893.0}, {"date": "2006-04-28", "close": 0.019543194, "volume": 49736.0}, {"date": "2006-05-01", "close": 0.019543194, "volume": 165787.0}, {"date": "2006-05-02", "close": 0.02171466, "volume": 51167.0}, {"date": "2006-05-03", "close": 0.019543194, "volume": 47487.0}, {"date": "2006-05-08", "close": 0.019543194, "volume": 22351.0}, {"date": "2006-05-09", "close": 0.019543194, "volume": 45812.0}, {"date": "2006-05-10", "close": 0.019543194, "volume": 573345.0}, {"date": "2006-05-11", "close": 0.023524215, "volume": 728563.0}, {"date": "2006-05-12", "close": 0.02171466, "volume": 850394.0}, {"date": "2006-05-17", "close": 0.022800393, "volume": 93117.0}, {"date": "2006-05-18", "close": 0.022438482, "volume": 129645.0}, {"date": "2006-05-23", "close": 0.027143325, "volume": 461752.0}, {"date": "2006-05-24", "close": 0.027143325, "volume": 403967.0}, {"date": "2006-05-26", "close": 0.027143325, "volume": 82893.0}, {"date": "2006-05-29", "close": 0.030762435, "volume": 893562.0}, {"date": "2006-05-30", "close": 0.03257199, "volume": 689396.0}, {"date": "2006-05-31", "close": 0.029314791, "volume": 959103.0}, {"date": "2006-06-08", "close": 0.027143325, "volume": 55262.0}, {"date": "2006-06-19", "close": 0.02171466, "volume": 41032.0}, {"date": "2006-06-20", "close": 0.02171466, "volume": 41861.0}, {"date": "2006-06-22", "close": 0.019181283, "volume": 517254.0}, {"date": "2006-06-23", "close": 0.019181283, "volume": 62723.0}, {"date": "2006-06-26", "close": 0.01809555, "volume": 24868.0}, {"date": "2006-06-27", "close": 0.01809555, "volume": 110524.0}, {"date": "2006-06-28", "close": 0.018457461, "volume": 632553.0}, {"date": "2006-06-29", "close": 0.018457461, "volume": 282705.0}, {"date": "2006-06-30", "close": 0.018457461, "volume": 165787.0}, {"date": "2006-07-03", "close": 0.018457461, "volume": 139537.0}, {"date": "2006-07-04", "close": 0.024971859, "volume": 108590.0}, {"date": "2006-07-06", "close": 0.02533377, "volume": 139537.0}, {"date": "2006-07-14", "close": 0.024248037, "volume": 8289.0}, {"date": "2006-07-18", "close": 0.020267016, "volume": 5803.0}, {"date": "2006-07-19", "close": 0.019543194, "volume": 67973.0}, {"date": "2006-07-20", "close": 0.023524215, "volume": 35437.0}, {"date": "2006-07-21", "close": 0.02533377, "volume": 295689.0}, {"date": "2006-07-25", "close": 0.02533377, "volume": 12542.0}, {"date": "2006-07-26", "close": 0.023524215, "volume": 302257.0}, {"date": "2006-07-31", "close": 0.023524215, "volume": 167168.0}, {"date": "2006-08-01", "close": 0.024248037, "volume": 110524.0}, {"date": "2006-08-08", "close": 0.030762435, "volume": 205244.0}, {"date": "2006-08-09", "close": 0.03257199, "volume": 1443916.0}, {"date": "2006-08-10", "close": 0.0361911, "volume": 157497.0}, {"date": "2006-08-11", "close": 0.0361911, "volume": 472721.0}, {"date": "2006-08-14", "close": 0.03981021, "volume": 40203.0}, {"date": "2006-08-15", "close": 0.038000655, "volume": 360216.0}, {"date": "2006-08-16", "close": 0.03257199, "volume": 6162.0}, {"date": "2006-08-17", "close": 0.02895288, "volume": 629354.0}, {"date": "2006-08-22", "close": 0.025695681, "volume": 299051.0}, {"date": "2006-08-23", "close": 0.025695681, "volume": 32522.0}, {"date": "2006-08-31", "close": 0.02171466, "volume": 78003.0}, {"date": "2006-09-06", "close": 0.022076571, "volume": 27631.0}, {"date": "2006-09-07", "close": 0.023886126, "volume": 78003.0}, {"date": "2006-09-08", "close": 0.02533377, "volume": 27631.0}, {"date": "2006-09-13", "close": 0.02171466, "volume": 361332.0}, {"date": "2006-09-14", "close": 0.02171466, "volume": 55262.0}, {"date": "2006-09-21", "close": 0.022438482, "volume": 82893.0}, {"date": "2006-09-22", "close": 0.02533377, "volume": 85656.0}, {"date": "2006-09-28", "close": 0.02533377, "volume": 326047.0}, {"date": "2006-09-29", "close": 0.028590969, "volume": 138156.0}, {"date": "2006-10-02", "close": 0.02533377, "volume": 69078.0}, {"date": "2006-10-03", "close": 0.024609948, "volume": 19342.0}, {"date": "2006-10-04", "close": 0.02171466, "volume": 27631.0}, {"date": "2006-10-05", "close": 0.02171466, "volume": 525267.0}, {"date": "2006-10-06", "close": 0.02171466, "volume": 200248.0}, {"date": "2006-10-10", "close": 0.020267016, "volume": 8842.0}, {"date": "2006-10-12", "close": 0.026057592, "volume": 425519.0}, {"date": "2006-10-16", "close": 0.02533377, "volume": 124340.0}, {"date": "2006-10-17", "close": 0.02533377, "volume": 53604.0}, {"date": "2006-10-18", "close": 0.02171466, "volume": 276311.0}, {"date": "2006-10-20", "close": 0.026057592, "volume": 41447.0}, {"date": "2006-10-23", "close": 0.026057592, "volume": 224840.0}, {"date": "2006-10-24", "close": 0.026781414, "volume": 414467.0}, {"date": "2006-10-27", "close": 0.028590969, "volume": 378546.0}, {"date": "2006-11-01", "close": 0.028590969, "volume": 82893.0}, {"date": "2006-11-02", "close": 0.026057592, "volume": 184471.0}, {"date": "2006-11-03", "close": 0.026419503, "volume": 182365.0}, {"date": "2006-11-08", "close": 0.026057592, "volume": 773671.0}, {"date": "2006-11-09", "close": 0.02895288, "volume": 221049.0}, {"date": "2006-11-10", "close": 0.02895288, "volume": 165787.0}, {"date": "2006-11-13", "close": 0.02895288, "volume": 444648.0}, {"date": "2006-11-14", "close": 0.03257199, "volume": 114020.0}, {"date": "2006-11-15", "close": 0.0361911, "volume": 101066.0}, {"date": "2006-11-16", "close": 0.0361911, "volume": 37302.0}, {"date": "2006-11-20", "close": 0.035467278, "volume": 30007.0}, {"date": "2006-11-21", "close": 0.03257199, "volume": 143999.0}, {"date": "2006-11-22", "close": 0.03257199, "volume": 21787.0}, {"date": "2006-11-24", "close": 0.030762435, "volume": 3081.0}, {"date": "2006-11-28", "close": 0.030762435, "volume": 185192.0}, {"date": "2006-11-29", "close": 0.02895288, "volume": 180846.0}, {"date": "2006-12-04", "close": 0.02895288, "volume": 27631.0}, {"date": "2006-12-06", "close": 0.029314791, "volume": 9671.0}, {"date": "2006-12-07", "close": 0.029314791, "volume": 32660.0}, {"date": "2006-12-08", "close": 0.02895288, "volume": 289242.0}, {"date": "2006-12-11", "close": 0.02895288, "volume": 445999.0}, {"date": "2006-12-12", "close": 0.027143325, "volume": 252791.0}, {"date": "2006-12-18", "close": 0.027143325, "volume": 106413.0}, {"date": "2006-12-20", "close": 0.027143325, "volume": 78605.0}, {"date": "2006-12-21", "close": 0.02533377, "volume": 182824.0}, {"date": "2006-12-22", "close": 0.026781414, "volume": 7074.0}, {"date": "2007-01-02", "close": 0.026781414, "volume": 4697.0}, {"date": "2007-01-04", "close": 0.032210079, "volume": 113647.0}, {"date": "2007-01-09", "close": 0.02895288, "volume": 40203.0}, {"date": "2007-01-10", "close": 0.02895288, "volume": 829.0}, {"date": "2007-01-15", "close": 0.027867147, "volume": 106739.0}, {"date": "2007-01-18", "close": 0.026781414, "volume": 37302.0}, {"date": "2007-01-19", "close": 0.02895288, "volume": 198944.0}, {"date": "2007-01-24", "close": 0.03257199, "volume": 165787.0}, {"date": "2007-01-25", "close": 0.03257199, "volume": 44901.0}, {"date": "2007-01-29", "close": 0.02895288, "volume": 37993.0}, {"date": "2007-01-30", "close": 0.02895288, "volume": 246055.0}, {"date": "2007-01-31", "close": 0.02895288, "volume": 102097.0}, {"date": "2007-02-05", "close": 0.02895288, "volume": 147826.0}, {"date": "2007-02-07", "close": 0.027505236, "volume": 121577.0}, {"date": "2007-02-08", "close": 0.023162304, "volume": 200325.0}, {"date": "2007-02-09", "close": 0.02895288, "volume": 137890.0}, {"date": "2007-02-13", "close": 0.02533377, "volume": 183697.0}, {"date": "2007-02-15", "close": 0.025695681, "volume": 331573.0}, {"date": "2007-02-16", "close": 0.030038613, "volume": 19342.0}, {"date": "2007-02-20", "close": 0.034381545, "volume": 483544.0}, {"date": "2007-02-21", "close": 0.03257199, "volume": 1265505.0}, {"date": "2007-02-22", "close": 0.03257199, "volume": 570582.0}, {"date": "2007-02-23", "close": 0.03257199, "volume": 2047465.0}, {"date": "2007-02-26", "close": 0.03257199, "volume": 1146691.0}, {"date": "2007-02-27", "close": 0.035829189, "volume": 245917.0}, {"date": "2007-02-28", "close": 0.035467278, "volume": 1224058.0}, {"date": "2007-03-01", "close": 0.03981021, "volume": 1438199.0}, {"date": "2007-03-02", "close": 0.03981021, "volume": 3461348.0}, {"date": "2007-03-05", "close": 0.038000655, "volume": 186648.0}, {"date": "2007-03-06", "close": 0.03257199, "volume": 1354228.0}, {"date": "2007-03-07", "close": 0.034381545, "volume": 552622.0}, {"date": "2007-03-08", "close": 0.038000655, "volume": 729461.0}, {"date": "2007-03-09", "close": 0.056096205, "volume": 2231231.0}, {"date": "2007-03-12", "close": 0.05066754, "volume": 1258412.0}, {"date": "2007-03-13", "close": 0.04704843, "volume": 707356.0}, {"date": "2007-03-14", "close": 0.04342932, "volume": 297034.0}, {"date": "2007-03-15", "close": 0.05790576, "volume": 4340819.0}, {"date": "2007-03-16", "close": 0.12304974, "volume": 14171824.0}, {"date": "2007-03-19", "close": 0.13752618, "volume": 15922000.0}, {"date": "2007-03-20", "close": 0.124859295, "volume": 3530299.0}, {"date": "2007-03-21", "close": 0.135716625, "volume": 3360238.0}, {"date": "2007-03-22", "close": 0.12304974, "volume": 2492298.0}, {"date": "2007-03-23", "close": 0.132097515, "volume": 1089016.0}, {"date": "2007-03-26", "close": 0.153812175, "volume": 4657587.0}, {"date": "2007-03-27", "close": 0.1809555, "volume": 11118811.0}, {"date": "2007-03-28", "close": 0.15200262, "volume": 7387374.0}, {"date": "2007-03-29", "close": 0.150193065, "volume": 2702432.0}, {"date": "2007-03-30", "close": 0.16647906, "volume": 1628149.0}, {"date": "2007-04-02", "close": 0.153812175, "volume": 903427.0}, {"date": "2007-04-03", "close": 0.171907725, "volume": 2124376.0}, {"date": "2007-04-04", "close": 0.17371728, "volume": 1037736.0}, {"date": "2007-04-05", "close": 0.16647906, "volume": 1235721.0}, {"date": "2007-04-10", "close": 0.16285995, "volume": 1505774.0}, {"date": "2007-04-11", "close": 0.16285995, "volume": 1196604.0}, {"date": "2007-04-12", "close": 0.23524215, "volume": 12929074.0}, {"date": "2007-04-13", "close": 0.24609948, "volume": 4582469.0}, {"date": "2007-04-16", "close": 0.345625005, "volume": 9364830.0}, {"date": "2007-04-17", "close": 0.31848168, "volume": 2996355.0}, {"date": "2007-04-18", "close": 0.40172121, "volume": 13806295.0}, {"date": "2007-04-19", "close": 0.4342932, "volume": 10121729.0}, {"date": "2007-04-20", "close": 0.436102755, "volume": 6071142.0}, {"date": "2007-04-26", "close": 0.27867147, "volume": 12813769.0}, {"date": "2007-04-27", "close": 0.30400524, "volume": 7487805.0}, {"date": "2007-04-30", "close": 0.269623695, "volume": 8326348.0}, {"date": "2007-05-01", "close": 0.26419503, "volume": 2762624.0}, {"date": "2007-05-02", "close": 0.26057592, "volume": 1924611.0}, {"date": "2007-05-03", "close": 0.262385475, "volume": 2063825.0}, {"date": "2007-05-04", "close": 0.262385475, "volume": 2131228.0}, {"date": "2007-05-07", "close": 0.2533377, "volume": 3213655.0}, {"date": "2007-05-08", "close": 0.237051705, "volume": 1577531.0}, {"date": "2007-05-09", "close": 0.20267016, "volume": 2653390.0}, {"date": "2007-05-10", "close": 0.22800393, "volume": 2876751.0}, {"date": "2007-05-11", "close": 0.35105367, "volume": 12152734.0}, {"date": "2007-05-14", "close": 0.342005895, "volume": 5670980.0}, {"date": "2007-05-15", "close": 0.30400524, "volume": 2047998.0}, {"date": "2007-05-16", "close": 0.3257199, "volume": 760071.0}, {"date": "2007-05-17", "close": 0.37638744, "volume": 5848571.0}, {"date": "2007-05-18", "close": 0.37638744, "volume": 6622164.0}, {"date": "2007-05-21", "close": 0.40172121, "volume": 1868995.0}, {"date": "2007-05-23", "close": 0.37638744, "volume": 2323881.0}, {"date": "2007-05-24", "close": 0.37638744, "volume": 1243358.0}, {"date": "2007-05-25", "close": 0.361911, "volume": 2144652.0}, {"date": "2007-05-28", "close": 0.342005895, "volume": 709600.0}, {"date": "2007-05-29", "close": 0.3257199, "volume": 1681784.0}, {"date": "2007-05-30", "close": 0.30762435, "volume": 778885.0}, {"date": "2007-05-31", "close": 0.32210079, "volume": 1133221.0}, {"date": "2007-06-01", "close": 0.309433905, "volume": 1102735.0}, {"date": "2007-06-04", "close": 0.2895288, "volume": 966343.0}, {"date": "2007-06-05", "close": 0.31124346, "volume": 725712.0}, {"date": "2007-06-06", "close": 0.392673435, "volume": 2714924.0}, {"date": "2007-06-07", "close": 0.40895943, "volume": 2124912.0}, {"date": "2007-06-08", "close": 0.41619765, "volume": 1718160.0}, {"date": "2007-06-12", "close": 0.35829189, "volume": 2404486.0}, {"date": "2007-06-13", "close": 0.361911, "volume": 859305.0}, {"date": "2007-06-14", "close": 0.36914922, "volume": 1245610.0}, {"date": "2007-06-15", "close": 0.378196995, "volume": 571292.0}, {"date": "2007-06-21", "close": 0.139335735, "volume": 19851897.0}, {"date": "2007-06-22", "close": 0.16647906, "volume": 9452970.0}, {"date": "2007-06-25", "close": 0.153812175, "volume": 3301033.0}, {"date": "2007-06-26", "close": 0.135716625, "volume": 2542661.0}, {"date": "2007-06-27", "close": 0.135716625, "volume": 2133757.0}, {"date": "2007-06-28", "close": 0.11581152, "volume": 1674710.0}, {"date": "2007-06-29", "close": 0.11943063, "volume": 4495815.0}, {"date": "2007-07-02", "close": 0.1085733, "volume": 1602482.0}, {"date": "2007-07-03", "close": 0.10495419, "volume": 2056354.0}, {"date": "2007-07-04", "close": 0.09047775, "volume": 3423134.0}, {"date": "2007-07-05", "close": 0.092287305, "volume": 769670.0}, {"date": "2007-07-06", "close": 0.088668195, "volume": 1971291.0}, {"date": "2007-07-09", "close": 0.103144635, "volume": 2035185.0}, {"date": "2007-07-10", "close": 0.099525525, "volume": 1236611.0}, {"date": "2007-07-11", "close": 0.09409686, "volume": 1263758.0}, {"date": "2007-07-12", "close": 0.10133508, "volume": 637400.0}, {"date": "2007-07-13", "close": 0.106763745, "volume": 638867.0}, {"date": "2007-07-16", "close": 0.11219241, "volume": 529647.0}, {"date": "2007-07-17", "close": 0.15200262, "volume": 3067494.0}, {"date": "2007-07-18", "close": 0.190003275, "volume": 6002191.0}, {"date": "2007-07-19", "close": 0.182765055, "volume": 11315428.0}, {"date": "2007-07-20", "close": 0.17009817, "volume": 1607188.0}, {"date": "2007-07-23", "close": 0.157431285, "volume": 2070053.0}, {"date": "2007-07-24", "close": 0.15924084, "volume": 653293.0}, {"date": "2007-07-25", "close": 0.15924084, "volume": 525787.0}, {"date": "2007-07-26", "close": 0.182765055, "volume": 2485769.0}, {"date": "2007-07-27", "close": 0.17371728, "volume": 1066561.0}, {"date": "2007-07-30", "close": 0.15924084, "volume": 740508.0}, {"date": "2007-07-31", "close": 0.15562173, "volume": 1347972.0}, {"date": "2007-08-01", "close": 0.15562173, "volume": 953011.0}, {"date": "2007-08-02", "close": 0.17009817, "volume": 246428.0}, {"date": "2007-08-03", "close": 0.15924084, "volume": 788039.0}, {"date": "2007-08-06", "close": 0.161050395, "volume": 702244.0}, {"date": "2007-08-07", "close": 0.164669505, "volume": 181943.0}, {"date": "2007-08-08", "close": 0.171907725, "volume": 207233.0}, {"date": "2007-08-09", "close": 0.16285995, "volume": 39789.0}, {"date": "2007-08-10", "close": 0.157431285, "volume": 264430.0}, {"date": "2007-08-13", "close": 0.14114529, "volume": 1166861.0}, {"date": "2007-08-14", "close": 0.14114529, "volume": 171313.0}, {"date": "2007-08-15", "close": 0.121240185, "volume": 562544.0}, {"date": "2007-08-16", "close": 0.12304974, "volume": 1164762.0}, {"date": "2007-08-17", "close": 0.12304974, "volume": 249078.0}, {"date": "2007-08-20", "close": 0.142954845, "volume": 576846.0}, {"date": "2007-08-21", "close": 0.13028796, "volume": 294733.0}, {"date": "2007-08-22", "close": 0.11943063, "volume": 209670.0}, {"date": "2007-08-23", "close": 0.12304974, "volume": 917844.0}, {"date": "2007-08-24", "close": 0.11943063, "volume": 221049.0}, {"date": "2007-08-27", "close": 0.11943063, "volume": 14305.0}, {"date": "2007-08-28", "close": 0.11219241, "volume": 49523.0}, {"date": "2007-08-29", "close": 0.11581152, "volume": 84736.0}, {"date": "2007-08-30", "close": 0.11219241, "volume": 171451.0}, {"date": "2007-08-31", "close": 0.11219241, "volume": 47371.0}, {"date": "2007-09-03", "close": 0.12304974, "volume": 27631.0}, {"date": "2007-09-04", "close": 0.15200262, "volume": 749668.0}, {"date": "2007-09-05", "close": 0.13390707, "volume": 363280.0}, {"date": "2007-09-06", "close": 0.11943063, "volume": 210060.0}, {"date": "2007-09-07", "close": 0.1447644, "volume": 27631.0}, {"date": "2007-09-10", "close": 0.12304974, "volume": 638453.0}, {"date": "2007-09-11", "close": 0.13028796, "volume": 197010.0}, {"date": "2007-09-12", "close": 0.135716625, "volume": 237843.0}, {"date": "2007-09-13", "close": 0.13390707, "volume": 134287.0}, {"date": "2007-09-14", "close": 0.13390707, "volume": 147826.0}, {"date": "2007-09-17", "close": 0.13028796, "volume": 557587.0}, {"date": "2007-09-18", "close": 0.12304974, "volume": 38131.0}, {"date": "2007-09-19", "close": 0.12666885, "volume": 243154.0}, {"date": "2007-09-20", "close": 0.12666885, "volume": 270000.0}, {"date": "2007-09-21", "close": 0.13752618, "volume": 164958.0}, {"date": "2007-09-24", "close": 0.13752618, "volume": 196034.0}, {"date": "2007-09-25", "close": 0.13028796, "volume": 426588.0}, {"date": "2007-09-26", "close": 0.13028796, "volume": 55257.0}, {"date": "2007-09-27", "close": 0.12666885, "volume": 270721.0}, {"date": "2007-09-28", "close": 0.13028796, "volume": 39789.0}, {"date": "2007-10-01", "close": 0.12666885, "volume": 74190.0}, {"date": "2007-10-02", "close": 0.13028796, "volume": 278676.0}, {"date": "2007-10-03", "close": 0.13028796, "volume": 577963.0}, {"date": "2007-10-04", "close": 0.124859295, "volume": 355759.0}, {"date": "2007-10-05", "close": 0.13390707, "volume": 679797.0}, {"date": "2007-10-08", "close": 0.15200262, "volume": 388841.0}, {"date": "2007-10-09", "close": 0.15924084, "volume": 831461.0}, {"date": "2007-10-10", "close": 0.1447644, "volume": 806450.0}, {"date": "2007-10-11", "close": 0.168288615, "volume": 635698.0}, {"date": "2007-10-12", "close": 0.179145945, "volume": 763641.0}, {"date": "2007-10-15", "close": 0.18457461, "volume": 880366.0}, {"date": "2007-10-16", "close": 0.18819372, "volume": 325356.0}, {"date": "2007-10-17", "close": 0.18457461, "volume": 633388.0}, {"date": "2007-10-18", "close": 0.190003275, "volume": 336395.0}, {"date": "2007-10-19", "close": 0.190003275, "volume": 185128.0}, {"date": "2007-10-22", "close": 0.17733639, "volume": 323436.0}, {"date": "2007-10-23", "close": 0.17371728, "volume": 127932.0}, {"date": "2007-10-24", "close": 0.17009817, "volume": 306705.0}, {"date": "2007-10-25", "close": 0.17009817, "volume": 277803.0}, {"date": "2007-10-26", "close": 0.17371728, "volume": 47691.0}, {"date": "2007-10-29", "close": 0.1809555, "volume": 380480.0}, {"date": "2007-10-30", "close": 0.17371728, "volume": 115084.0}, {"date": "2007-10-31", "close": 0.16285995, "volume": 1582157.0}, {"date": "2007-11-01", "close": 0.16647906, "volume": 19342.0}, {"date": "2007-11-02", "close": 0.16285995, "volume": 116051.0}, {"date": "2007-11-05", "close": 0.16647906, "volume": 129369.0}, {"date": "2007-11-06", "close": 0.15200262, "volume": 34318.0}, {"date": "2007-11-07", "close": 0.14838351, "volume": 371456.0}, {"date": "2007-11-08", "close": 0.13752618, "volume": 116595.0}, {"date": "2007-11-09", "close": 0.16647906, "volume": 64112.0}, {"date": "2007-11-12", "close": 0.1809555, "volume": 1327652.0}, {"date": "2007-11-13", "close": 0.19905105, "volume": 2685345.0}, {"date": "2007-11-14", "close": 0.19181283, "volume": 884112.0}, {"date": "2007-11-15", "close": 0.19905105, "volume": 327915.0}, {"date": "2007-11-16", "close": 0.19905105, "volume": 346049.0}, {"date": "2007-11-19", "close": 0.24248037, "volume": 1853149.0}, {"date": "2007-11-20", "close": 0.26419503, "volume": 921365.0}, {"date": "2007-11-21", "close": 0.23886126, "volume": 1269461.0}, {"date": "2007-11-22", "close": 0.24971859, "volume": 179829.0}, {"date": "2007-11-23", "close": 0.2533377, "volume": 270987.0}, {"date": "2007-11-26", "close": 0.28590969, "volume": 1118935.0}, {"date": "2007-11-27", "close": 0.28229058, "volume": 476706.0}, {"date": "2007-11-28", "close": 0.27143325, "volume": 147962.0}, {"date": "2007-11-29", "close": 0.24248037, "volume": 241540.0}, {"date": "2007-11-30", "close": 0.2533377, "volume": 359970.0}, {"date": "2007-12-03", "close": 0.27867147, "volume": 692543.0}, {"date": "2007-12-04", "close": 0.28229058, "volume": 458345.0}, {"date": "2007-12-05", "close": 0.28229058, "volume": 394951.0}, {"date": "2007-12-06", "close": 0.27505236, "volume": 167386.0}, {"date": "2007-12-07", "close": 0.24609948, "volume": 734194.0}, {"date": "2007-12-10", "close": 0.25695681, "volume": 240283.0}, {"date": "2007-12-11", "close": 0.26781414, "volume": 300093.0}, {"date": "2007-12-12", "close": 0.284100135, "volume": 828494.0}, {"date": "2007-12-13", "close": 0.2895288, "volume": 542749.0}, {"date": "2007-12-14", "close": 0.28229058, "volume": 211417.0}, {"date": "2007-12-17", "close": 0.2895288, "volume": 597829.0}, {"date": "2007-12-18", "close": 0.26057592, "volume": 244364.0}, {"date": "2007-12-19", "close": 0.2533377, "volume": 207675.0}, {"date": "2007-12-20", "close": 0.24248037, "volume": 299190.0}, {"date": "2007-12-21", "close": 0.24248037, "volume": 143461.0}, {"date": "2007-12-24", "close": 0.24248037, "volume": 143342.0}, {"date": "2007-12-27", "close": 0.233432595, "volume": 41308.0}, {"date": "2007-12-28", "close": 0.23524215, "volume": 166157.0}, {"date": "2007-12-31", "close": 0.22076571, "volume": 171313.0}, {"date": "2008-01-02", "close": 0.23524215, "volume": 97538.0}, {"date": "2008-01-03", "close": 0.240670815, "volume": 154734.0}, {"date": "2008-01-04", "close": 0.22438482, "volume": 266950.0}, {"date": "2008-01-07", "close": 0.19905105, "volume": 549610.0}, {"date": "2008-01-08", "close": 0.215337045, "volume": 244066.0}, {"date": "2008-01-09", "close": 0.211717935, "volume": 119919.0}, {"date": "2008-01-10", "close": 0.21352749, "volume": 55262.0}, {"date": "2008-01-11", "close": 0.19181283, "volume": 153541.0}, {"date": "2008-01-14", "close": 0.19181283, "volume": 146445.0}, {"date": "2008-01-15", "close": 0.17733639, "volume": 79669.0}, {"date": "2008-01-16", "close": 0.17733639, "volume": 112182.0}, {"date": "2008-01-17", "close": 0.17733639, "volume": 265919.0}, {"date": "2008-01-18", "close": 0.164669505, "volume": 170843.0}, {"date": "2008-01-21", "close": 0.17009817, "volume": 44486.0}, {"date": "2008-01-22", "close": 0.14114529, "volume": 705450.0}, {"date": "2008-01-23", "close": 0.16285995, "volume": 517904.0}, {"date": "2008-01-24", "close": 0.14838351, "volume": 832746.0}, {"date": "2008-01-25", "close": 0.153812175, "volume": 143682.0}, {"date": "2008-01-30", "close": 0.150193065, "volume": 13263.0}, {"date": "2008-01-31", "close": 0.153812175, "volume": 153353.0}, {"date": "2008-02-01", "close": 0.13752618, "volume": 430062.0}, {"date": "2008-02-04", "close": 0.15562173, "volume": 267400.0}, {"date": "2008-02-05", "close": 0.17009817, "volume": 22727.0}, {"date": "2008-02-06", "close": 0.15562173, "volume": 20723.0}, {"date": "2008-02-07", "close": 0.139335735, "volume": 76820.0}, {"date": "2008-02-08", "close": 0.139335735, "volume": 445203.0}, {"date": "2008-02-11", "close": 0.124859295, "volume": 449005.0}, {"date": "2008-02-14", "close": 0.13752618, "volume": 41447.0}, {"date": "2008-02-15", "close": 0.135716625, "volume": 77367.0}, {"date": "2008-02-22", "close": 0.13752618, "volume": 329915.0}, {"date": "2008-02-25", "close": 0.13028796, "volume": 63552.0}, {"date": "2008-02-26", "close": 0.13390707, "volume": 117695.0}, {"date": "2008-02-27", "close": 0.13390707, "volume": 80130.0}, {"date": "2008-02-28", "close": 0.13028796, "volume": 53135.0}, {"date": "2008-03-03", "close": 0.135716625, "volume": 42828.0}, {"date": "2008-03-04", "close": 0.11581152, "volume": 85380.0}, {"date": "2008-03-06", "close": 0.114001965, "volume": 174076.0}, {"date": "2008-03-07", "close": 0.12304974, "volume": 27631.0}, {"date": "2008-03-10", "close": 0.12666885, "volume": 55262.0}, {"date": "2008-03-11", "close": 0.11581152, "volume": 188845.0}, {"date": "2008-03-12", "close": 0.12304974, "volume": 86085.0}, {"date": "2008-03-13", "close": 0.12304974, "volume": 8289.0}, {"date": "2008-03-14", "close": 0.12666885, "volume": 370257.0}, {"date": "2008-03-17", "close": 0.11943063, "volume": 176204.0}, {"date": "2008-03-18", "close": 0.12304974, "volume": 218921.0}, {"date": "2008-03-19", "close": 0.11581152, "volume": 41447.0}, {"date": "2008-03-20", "close": 0.11581152, "volume": 89801.0}, {"date": "2008-03-25", "close": 0.114001965, "volume": 58992.0}, {"date": "2008-03-26", "close": 0.1085733, "volume": 245245.0}, {"date": "2008-03-27", "close": 0.1085733, "volume": 90906.0}, {"date": "2008-03-28", "close": 0.10495419, "volume": 27631.0}, {"date": "2008-03-31", "close": 0.10133508, "volume": 32585.0}, {"date": "2008-04-01", "close": 0.11581152, "volume": 28267.0}, {"date": "2008-04-02", "close": 0.11581152, "volume": 27631.0}, {"date": "2008-04-03", "close": 0.10133508, "volume": 9975.0}, {"date": "2008-04-04", "close": 0.1085733, "volume": 74051.0}, {"date": "2008-04-07", "close": 0.1085733, "volume": 39990.0}, {"date": "2008-04-08", "close": 0.09047775, "volume": 55613.0}, {"date": "2008-04-10", "close": 0.09047775, "volume": 55254.0}, {"date": "2008-04-11", "close": 0.09771597, "volume": 127103.0}, {"date": "2008-04-14", "close": 0.09409686, "volume": 5526.0}, {"date": "2008-04-16", "close": 0.07962042, "volume": 5471.0}, {"date": "2008-04-17", "close": 0.08685864, "volume": 110801.0}, {"date": "2008-04-18", "close": 0.09047775, "volume": 97488.0}, {"date": "2008-04-21", "close": 0.09047775, "volume": 55262.0}, {"date": "2008-04-22", "close": 0.09771597, "volume": 60634.0}, {"date": "2008-04-23", "close": 0.09771597, "volume": 27631.0}, {"date": "2008-04-24", "close": 0.09047775, "volume": 49736.0}, {"date": "2008-04-28", "close": 0.09047775, "volume": 132939.0}, {"date": "2008-04-29", "close": 0.09047775, "volume": 10887.0}, {"date": "2008-04-30", "close": 0.09047775, "volume": 44210.0}, {"date": "2008-05-01", "close": 0.09047775, "volume": 179602.0}, {"date": "2008-05-02", "close": 0.081429975, "volume": 305089.0}, {"date": "2008-05-06", "close": 0.06514398, "volume": 361967.0}, {"date": "2008-05-07", "close": 0.06514398, "volume": 2763.0}, {"date": "2008-05-08", "close": 0.0723822, "volume": 55262.0}, {"date": "2008-05-09", "close": 0.0723822, "volume": 8289.0}, {"date": "2008-05-12", "close": 0.070572645, "volume": 27631.0}, {"date": "2008-05-13", "close": 0.08323953, "volume": 396537.0}, {"date": "2008-05-14", "close": 0.07962042, "volume": 85035.0}, {"date": "2008-05-15", "close": 0.07962042, "volume": 74604.0}, {"date": "2008-05-16", "close": 0.088668195, "volume": 247378.0}, {"date": "2008-05-19", "close": 0.14114529, "volume": 451133.0}, {"date": "2008-05-20", "close": 0.1447644, "volume": 336936.0}, {"date": "2008-05-21", "close": 0.132097515, "volume": 52869.0}, {"date": "2008-05-22", "close": 0.1085733, "volume": 70274.0}, {"date": "2008-05-23", "close": 0.11219241, "volume": 27631.0}, {"date": "2008-05-26", "close": 0.132097515, "volume": 15139.0}, {"date": "2008-05-27", "close": 0.132097515, "volume": 19342.0}, {"date": "2008-05-28", "close": 0.11581152, "volume": 70404.0}, {"date": "2008-05-30", "close": 0.117621075, "volume": 16026.0}, {"date": "2008-06-02", "close": 0.12666885, "volume": 39236.0}, {"date": "2008-06-03", "close": 0.12304974, "volume": 576769.0}, {"date": "2008-06-04", "close": 0.11581152, "volume": 130557.0}, {"date": "2008-06-05", "close": 0.1085733, "volume": 68249.0}, {"date": "2008-06-06", "close": 0.1085733, "volume": 147359.0}, {"date": "2008-06-10", "close": 0.09409686, "volume": 281837.0}, {"date": "2008-06-11", "close": 0.09047775, "volume": 29864.0}, {"date": "2008-06-13", "close": 0.081429975, "volume": 162056.0}, {"date": "2008-06-17", "close": 0.08323953, "volume": 147301.0}, {"date": "2008-06-18", "close": 0.09047775, "volume": 167942.0}, {"date": "2008-06-19", "close": 0.09047775, "volume": 17712.0}, {"date": "2008-06-20", "close": 0.1085733, "volume": 16579.0}, {"date": "2008-06-23", "close": 0.09047775, "volume": 241745.0}, {"date": "2008-06-25", "close": 0.08685864, "volume": 224599.0}, {"date": "2008-06-26", "close": 0.07600131, "volume": 241496.0}, {"date": "2008-06-27", "close": 0.07600131, "volume": 281837.0}, {"date": "2008-06-30", "close": 0.0723822, "volume": 934785.0}, {"date": "2008-07-03", "close": 0.09409686, "volume": 3316.0}, {"date": "2008-07-04", "close": 0.09409686, "volume": 52499.0}, {"date": "2008-07-07", "close": 0.070572645, "volume": 55262.0}, {"date": "2008-07-08", "close": 0.0723822, "volume": 28681.0}, {"date": "2008-07-09", "close": 0.07600131, "volume": 6908.0}, {"date": "2008-07-11", "close": 0.0723822, "volume": 38902.0}, {"date": "2008-07-14", "close": 0.07600131, "volume": 82893.0}, {"date": "2008-07-15", "close": 0.081429975, "volume": 27631.0}, {"date": "2008-07-16", "close": 0.09409686, "volume": 148517.0}, {"date": "2008-07-17", "close": 0.099525525, "volume": 82893.0}, {"date": "2008-07-21", "close": 0.1085733, "volume": 58293.0}, {"date": "2008-07-22", "close": 0.09771597, "volume": 176839.0}, {"date": "2008-07-23", "close": 0.08685864, "volume": 22105.0}, {"date": "2008-07-25", "close": 0.0723822, "volume": 317758.0}, {"date": "2008-07-29", "close": 0.07962042, "volume": 69078.0}, {"date": "2008-07-30", "close": 0.07600131, "volume": 106380.0}, {"date": "2008-07-31", "close": 0.070572645, "volume": 139537.0}, {"date": "2008-08-01", "close": 0.070572645, "volume": 10362.0}, {"date": "2008-08-05", "close": 0.070572645, "volume": 55262.0}, {"date": "2008-08-12", "close": 0.070572645, "volume": 60098.0}, {"date": "2008-08-13", "close": 0.063334425, "volume": 26250.0}, {"date": "2008-08-15", "close": 0.04704843, "volume": 6631.0}, {"date": "2008-08-19", "close": 0.056096205, "volume": 236522.0}, {"date": "2008-08-20", "close": 0.070572645, "volume": 119505.0}, {"date": "2008-08-21", "close": 0.070572645, "volume": 16733.0}, {"date": "2008-08-22", "close": 0.07600131, "volume": 177367.0}, {"date": "2008-08-25", "close": 0.074191755, "volume": 143425.0}, {"date": "2008-08-26", "close": 0.074191755, "volume": 27631.0}, {"date": "2008-08-27", "close": 0.074191755, "volume": 38087.0}, {"date": "2008-08-28", "close": 0.0723822, "volume": 93744.0}, {"date": "2008-08-29", "close": 0.05790576, "volume": 33467.0}, {"date": "2008-09-01", "close": 0.059715315, "volume": 47.0}, {"date": "2008-09-02", "close": 0.059715315, "volume": 9975.0}, {"date": "2008-09-04", "close": 0.059715315, "volume": 5526.0}, {"date": "2008-09-05", "close": 0.07600131, "volume": 13816.0}, {"date": "2008-09-08", "close": 0.06876309, "volume": 22105.0}, {"date": "2008-09-09", "close": 0.06876309, "volume": 5526.0}, {"date": "2008-09-10", "close": 0.05790576, "volume": 121422.0}, {"date": "2008-09-11", "close": 0.05428665, "volume": 110524.0}, {"date": "2008-09-16", "close": 0.05066754, "volume": 276311.0}, {"date": "2008-09-17", "close": 0.04342932, "volume": 38065.0}, {"date": "2008-09-18", "close": 0.04342932, "volume": 50908.0}, {"date": "2008-09-19", "close": 0.05428665, "volume": 11052.0}, {"date": "2008-09-23", "close": 0.04704843, "volume": 276311.0}, {"date": "2008-09-24", "close": 0.04342932, "volume": 100854.0}, {"date": "2008-09-25", "close": 0.04342932, "volume": 144549.0}, {"date": "2008-09-26", "close": 0.04342932, "volume": 58354.0}, {"date": "2008-09-29", "close": 0.04342932, "volume": 55262.0}, {"date": "2008-09-30", "close": 0.041619765, "volume": 6665.0}, {"date": "2008-10-01", "close": 0.0361911, "volume": 690778.0}, {"date": "2008-10-02", "close": 0.0361911, "volume": 125224.0}, {"date": "2008-10-03", "close": 0.0361911, "volume": 276311.0}, {"date": "2008-10-07", "close": 0.03257199, "volume": 19342.0}, {"date": "2008-10-09", "close": 0.03257199, "volume": 35920.0}, {"date": "2008-10-10", "close": 0.02533377, "volume": 20723.0}, {"date": "2008-10-13", "close": 0.02895288, "volume": 201016.0}, {"date": "2008-10-14", "close": 0.0361911, "volume": 33157.0}, {"date": "2008-10-15", "close": 0.03257199, "volume": 35818.0}, {"date": "2008-10-16", "close": 0.02895288, "volume": 14589.0}, {"date": "2008-10-17", "close": 0.02895288, "volume": 344615.0}, {"date": "2008-10-20", "close": 0.02533377, "volume": 149899.0}, {"date": "2008-10-21", "close": 0.02171466, "volume": 715941.0}, {"date": "2008-10-24", "close": 0.02895288, "volume": 22105.0}, {"date": "2008-10-27", "close": 0.029676702, "volume": 13816.0}, {"date": "2008-10-28", "close": 0.02895288, "volume": 112376.0}, {"date": "2008-10-30", "close": 0.02895288, "volume": 55262.0}, {"date": "2008-11-05", "close": 0.02895288, "volume": 17490.0}, {"date": "2008-11-06", "close": 0.022076571, "volume": 691.0}, {"date": "2008-11-13", "close": 0.02533377, "volume": 9947.0}, {"date": "2008-11-14", "close": 0.02533377, "volume": 3868.0}, {"date": "2008-11-17", "close": 0.022076571, "volume": 58420.0}, {"date": "2008-11-18", "close": 0.02533377, "volume": 41447.0}, {"date": "2008-11-20", "close": 0.02171466, "volume": 43160.0}, {"date": "2008-11-24", "close": 0.02171466, "volume": 27631.0}, {"date": "2008-11-25", "close": 0.02171466, "volume": 7737.0}, {"date": "2008-11-26", "close": 0.02533377, "volume": 9947.0}, {"date": "2008-11-27", "close": 0.02533377, "volume": 12158.0}, {"date": "2008-11-28", "close": 0.02171466, "volume": 31546.0}, {"date": "2008-12-10", "close": 0.02171466, "volume": 32226.0}, {"date": "2008-12-11", "close": 0.011219241, "volume": 793.0}, {"date": "2008-12-15", "close": 0.012666885, "volume": 4974.0}, {"date": "2008-12-17", "close": 0.01809555, "volume": 129645.0}, {"date": "2008-12-18", "close": 0.019181283, "volume": 11273.0}, {"date": "2008-12-22", "close": 0.019905105, "volume": 47249.0}, {"date": "2008-12-24", "close": 0.019905105, "volume": 9947.0}, {"date": "2008-12-29", "close": 0.019905105, "volume": 5471.0}, {"date": "2008-12-31", "close": 0.01809555, "volume": 42276.0}, {"date": "2009-01-05", "close": 0.02171466, "volume": 77643.0}, {"date": "2009-01-14", "close": 0.019905105, "volume": 20723.0}, {"date": "2009-01-15", "close": 0.019905105, "volume": 5803.0}, {"date": "2009-01-19", "close": 0.01809555, "volume": 127103.0}, {"date": "2009-01-21", "close": 0.02171466, "volume": 27142.0}, {"date": "2009-01-22", "close": 0.02171466, "volume": 489.0}, {"date": "2009-01-23", "close": 0.02171466, "volume": 106996.0}, {"date": "2009-01-29", "close": 0.01809555, "volume": 469729.0}, {"date": "2009-02-04", "close": 0.01809555, "volume": 495288.0}, {"date": "2009-02-06", "close": 0.016285995, "volume": 46282.0}, {"date": "2009-02-09", "close": 0.016285995, "volume": 37302.0}, {"date": "2009-02-11", "close": 0.01447644, "volume": 1658.0}, {"date": "2009-02-13", "close": 0.012666885, "volume": 247022.0}, {"date": "2009-02-17", "close": 0.012666885, "volume": 552622.0}, {"date": "2009-02-24", "close": 0.012666885, "volume": 151971.0}, {"date": "2009-02-25", "close": 0.009047775, "volume": 3316.0}, {"date": "2009-02-26", "close": 0.010495419, "volume": 122246.0}, {"date": "2009-02-27", "close": 0.010133508, "volume": 1658.0}, {"date": "2009-03-03", "close": 0.009047775, "volume": 10177.0}, {"date": "2009-03-04", "close": 0.009047775, "volume": 4974.0}, {"date": "2009-03-09", "close": 0.009047775, "volume": 13816.0}, {"date": "2009-03-11", "close": 0.009771597, "volume": 51830.0}, {"date": "2009-03-12", "close": 0.009771597, "volume": 9975.0}, {"date": "2009-03-18", "close": 0.018457461, "volume": 69078.0}, {"date": "2009-03-20", "close": 0.017371728, "volume": 16579.0}, {"date": "2009-03-25", "close": 0.01447644, "volume": 21608.0}, {"date": "2009-03-26", "close": 0.018457461, "volume": 4974.0}, {"date": "2009-03-27", "close": 0.016285995, "volume": 41447.0}, {"date": "2009-04-03", "close": 0.013752618, "volume": 1078.0}, {"date": "2009-04-07", "close": 0.016285995, "volume": 13677.0}, {"date": "2009-04-16", "close": 0.016647906, "volume": 4374.0}, {"date": "2009-04-21", "close": 0.01447644, "volume": 25421.0}, {"date": "2009-04-24", "close": 0.01447644, "volume": 27631.0}, {"date": "2009-04-28", "close": 0.01447644, "volume": 41447.0}, {"date": "2009-05-06", "close": 0.014838351, "volume": 33157.0}, {"date": "2009-05-08", "close": 0.01447644, "volume": 33240.0}, {"date": "2009-05-11", "close": 0.017371728, "volume": 13180.0}, {"date": "2009-05-12", "close": 0.01809555, "volume": 303942.0}, {"date": "2009-05-18", "close": 0.01809555, "volume": 27628.0}, {"date": "2009-05-20", "close": 0.023524215, "volume": 229241.0}, {"date": "2009-05-21", "close": 0.02171466, "volume": 138156.0}, {"date": "2009-05-25", "close": 0.01809555, "volume": 8289.0}, {"date": "2009-05-26", "close": 0.01809555, "volume": 1727.0}, {"date": "2009-05-28", "close": 0.018457461, "volume": 3647.0}, {"date": "2009-06-04", "close": 0.017733639, "volume": 690153.0}, {"date": "2009-06-10", "close": 0.02171466, "volume": 4974.0}, {"date": "2009-06-11", "close": 0.022076571, "volume": 102235.0}, {"date": "2009-06-12", "close": 0.019905105, "volume": 3316.0}, {"date": "2009-06-16", "close": 0.020628927, "volume": 1627.0}, {"date": "2009-06-18", "close": 0.020628927, "volume": 23241.0}, {"date": "2009-06-22", "close": 0.019905105, "volume": 39758.0}, {"date": "2009-06-23", "close": 0.016285995, "volume": 27631.0}, {"date": "2009-06-25", "close": 0.015200262, "volume": 276311.0}, {"date": "2009-06-26", "close": 0.015200262, "volume": 5803.0}, {"date": "2009-06-29", "close": 0.015200262, "volume": 55262.0}, {"date": "2009-06-30", "close": 0.015200262, "volume": 2534.0}, {"date": "2009-07-03", "close": 0.01447644, "volume": 12572.0}, {"date": "2009-07-07", "close": 0.01447644, "volume": 60788.0}, {"date": "2009-07-15", "close": 0.01447644, "volume": 3813.0}, {"date": "2009-07-16", "close": 0.017733639, "volume": 33157.0}, {"date": "2009-07-20", "close": 0.014838351, "volume": 41447.0}, {"date": "2009-07-23", "close": 0.01447644, "volume": 373020.0}, {"date": "2009-07-24", "close": 0.01447644, "volume": 2617.0}, {"date": "2009-07-28", "close": 0.011943063, "volume": 16579.0}, {"date": "2009-08-06", "close": 0.013752618, "volume": 103376.0}, {"date": "2009-08-13", "close": 0.016285995, "volume": 89801.0}, {"date": "2009-08-21", "close": 0.02171466, "volume": 147426.0}, {"date": "2009-08-24", "close": 0.02533377, "volume": 129866.0}, {"date": "2009-08-25", "close": 0.02895288, "volume": 198944.0}, {"date": "2009-08-28", "close": 0.030762435, "volume": 60788.0}, {"date": "2009-09-02", "close": 0.02533377, "volume": 4974.0}, {"date": "2009-09-03", "close": 0.026057592, "volume": 69078.0}, {"date": "2009-09-04", "close": 0.03257199, "volume": 56920.0}, {"date": "2009-09-07", "close": 0.02533377, "volume": 28681.0}, {"date": "2009-09-08", "close": 0.017009817, "volume": 631702.0}, {"date": "2009-09-09", "close": 0.01809555, "volume": 4145.0}, {"date": "2009-09-11", "close": 0.02171466, "volume": 27631.0}, {"date": "2009-09-15", "close": 0.02171466, "volume": 68525.0}, {"date": "2009-09-16", "close": 0.02533377, "volume": 9947.0}, {"date": "2009-09-18", "close": 0.02533377, "volume": 11052.0}, {"date": "2009-09-21", "close": 0.02171466, "volume": 268712.0}, {"date": "2009-09-22", "close": 0.019905105, "volume": 147826.0}, {"date": "2009-09-23", "close": 0.01809555, "volume": 172192.0}, {"date": "2009-09-24", "close": 0.01809555, "volume": 138156.0}, {"date": "2009-09-28", "close": 0.01809555, "volume": 76488.0}, {"date": "2009-09-29", "close": 0.01809555, "volume": 45088.0}, {"date": "2009-09-30", "close": 0.01809555, "volume": 10174.0}, {"date": "2009-10-01", "close": 0.016285995, "volume": 82893.0}, {"date": "2009-10-02", "close": 0.01809555, "volume": 163905.0}, {"date": "2009-10-06", "close": 0.023524215, "volume": 52499.0}, {"date": "2009-10-08", "close": 0.020990838, "volume": 30560.0}, {"date": "2009-10-09", "close": 0.02171466, "volume": 66149.0}, {"date": "2009-10-13", "close": 0.01809555, "volume": 29013.0}, {"date": "2009-10-14", "close": 0.02171466, "volume": 206349.0}, {"date": "2009-10-15", "close": 0.02171466, "volume": 315602.0}, {"date": "2009-10-16", "close": 0.01809555, "volume": 27631.0}, {"date": "2009-10-21", "close": 0.02171466, "volume": 117432.0}, {"date": "2009-10-23", "close": 0.020990838, "volume": 41447.0}, {"date": "2009-10-27", "close": 0.020990838, "volume": 153375.0}, {"date": "2009-10-28", "close": 0.029314791, "volume": 276311.0}, {"date": "2009-10-30", "close": 0.0361911, "volume": 866453.0}, {"date": "2009-11-02", "close": 0.041619765, "volume": 417252.0}, {"date": "2009-11-03", "close": 0.04342932, "volume": 255864.0}, {"date": "2009-11-04", "close": 0.03981021, "volume": 168511.0}, {"date": "2009-11-05", "close": 0.034381545, "volume": 532181.0}, {"date": "2009-11-06", "close": 0.034381545, "volume": 1989.0}, {"date": "2009-11-09", "close": 0.0361911, "volume": 23486.0}, {"date": "2009-11-10", "close": 0.0361911, "volume": 13816.0}, {"date": "2009-11-11", "close": 0.0361911, "volume": 635819.0}, {"date": "2009-11-12", "close": 0.032210079, "volume": 32268.0}, {"date": "2009-11-17", "close": 0.02533377, "volume": 207233.0}, {"date": "2009-11-18", "close": 0.020628927, "volume": 1258763.0}, {"date": "2009-11-19", "close": 0.022800393, "volume": 1831307.0}, {"date": "2009-11-20", "close": 0.020990838, "volume": 11052.0}, {"date": "2009-11-23", "close": 0.022800393, "volume": 615151.0}, {"date": "2009-11-24", "close": 0.02171466, "volume": 483544.0}, {"date": "2009-11-25", "close": 0.02171466, "volume": 483544.0}, {"date": "2009-11-26", "close": 0.020990838, "volume": 560911.0}, {"date": "2009-11-27", "close": 0.020990838, "volume": 45868.0}, {"date": "2009-11-30", "close": 0.018457461, "volume": 856896.0}, {"date": "2009-12-01", "close": 0.01809555, "volume": 828933.0}, {"date": "2009-12-02", "close": 0.019181283, "volume": 1497368.0}, {"date": "2009-12-03", "close": 0.01809555, "volume": 552622.0}, {"date": "2009-12-04", "close": 0.01809555, "volume": 92868.0}, {"date": "2009-12-07", "close": 0.01809555, "volume": 14948.0}, {"date": "2009-12-08", "close": 0.019905105, "volume": 271025.0}, {"date": "2009-12-15", "close": 0.01809555, "volume": 15473.0}, {"date": "2009-12-17", "close": 0.01809555, "volume": 1473395.0}, {"date": "2009-12-29", "close": 0.02171466, "volume": 179602.0}, {"date": "2010-01-04", "close": 0.01809555, "volume": 55262.0}, {"date": "2010-01-05", "close": 0.02171466, "volume": 69078.0}, {"date": "2010-01-08", "close": 0.01809555, "volume": 36473.0}, {"date": "2010-01-12", "close": 0.01809555, "volume": 286258.0}, {"date": "2010-01-14", "close": 0.02171466, "volume": 138156.0}, {"date": "2010-01-19", "close": 0.01809555, "volume": 13263.0}, {"date": "2010-01-22", "close": 0.02171466, "volume": 455507.0}, {"date": "2010-01-25", "close": 0.01809555, "volume": 552622.0}, {"date": "2010-01-27", "close": 0.01809555, "volume": 55262.0}, {"date": "2010-01-28", "close": 0.01809555, "volume": 135669.0}, {"date": "2010-02-02", "close": 0.01809555, "volume": 27631.0}, {"date": "2010-02-03", "close": 0.016285995, "volume": 170191.0}, {"date": "2010-02-08", "close": 0.016285995, "volume": 1989.0}, {"date": "2010-02-10", "close": 0.016285995, "volume": 110524.0}, {"date": "2010-02-15", "close": 0.016285995, "volume": 23486.0}, {"date": "2010-02-19", "close": 0.016285995, "volume": 9975.0}, {"date": "2010-03-01", "close": 0.017371728, "volume": 46973.0}, {"date": "2010-03-02", "close": 0.018457461, "volume": 167168.0}, {"date": "2010-03-03", "close": 0.01809555, "volume": 31182.0}, {"date": "2010-03-04", "close": 0.01809555, "volume": 62803.0}, {"date": "2010-03-05", "close": 0.016285995, "volume": 203050.0}, {"date": "2010-03-08", "close": 0.016285995, "volume": 13816.0}, {"date": "2010-03-11", "close": 0.016285995, "volume": 15692.0}, {"date": "2010-03-15", "close": 0.016285995, "volume": 121577.0}, {"date": "2010-03-30", "close": 0.016285995, "volume": 175422.0}, {"date": "2010-04-08", "close": 0.01447644, "volume": 185128.0}, {"date": "2010-04-12", "close": 0.01447644, "volume": 15473.0}, {"date": "2010-04-14", "close": 0.015200262, "volume": 19342.0}, {"date": "2010-04-19", "close": 0.014838351, "volume": 30394.0}, {"date": "2010-04-21", "close": 0.014838351, "volume": 211378.0}, {"date": "2010-04-22", "close": 0.015200262, "volume": 13816.0}, {"date": "2010-04-28", "close": 0.015200262, "volume": 27631.0}, {"date": "2010-05-03", "close": 0.01447644, "volume": 118629.0}, {"date": "2010-05-05", "close": 0.014838351, "volume": 415359.0}, {"date": "2010-05-06", "close": 0.014838351, "volume": 41447.0}, {"date": "2010-05-07", "close": 0.01447644, "volume": 776171.0}, {"date": "2010-05-10", "close": 0.01447644, "volume": 262495.0}, {"date": "2010-05-12", "close": 0.01447644, "volume": 281799.0}, {"date": "2010-05-24", "close": 0.012666885, "volume": 55262.0}, {"date": "2010-05-27", "close": 0.01085733, "volume": 236285.0}, {"date": "2010-05-28", "close": 0.011219241, "volume": 690778.0}, {"date": "2010-06-02", "close": 0.009771597, "volume": 1022351.0}, {"date": "2010-06-04", "close": 0.009047775, "volume": 236285.0}, {"date": "2010-06-07", "close": 0.009409686, "volume": 647911.0}, {"date": "2010-06-09", "close": 0.009047775, "volume": 2763.0}, {"date": "2010-06-11", "close": 0.008323953, "volume": 115664.0}, {"date": "2010-06-16", "close": 0.006514398, "volume": 608423.0}, {"date": "2010-06-17", "close": 0.006514398, "volume": 83308.0}, {"date": "2010-06-18", "close": 0.006514398, "volume": 179602.0}, {"date": "2010-06-21", "close": 0.006514398, "volume": 75157.0}, {"date": "2010-06-22", "close": 0.006876309, "volume": 24868.0}, {"date": "2010-06-23", "close": 0.006514398, "volume": 5526.0}, {"date": "2010-06-24", "close": 0.006514398, "volume": 33157.0}, {"date": "2010-06-25", "close": 0.006876309, "volume": 27631.0}, {"date": "2010-06-28", "close": 0.006876309, "volume": 151971.0}, {"date": "2010-06-29", "close": 0.006876309, "volume": 23486.0}, {"date": "2010-06-30", "close": 0.007600131, "volume": 1119060.0}, {"date": "2010-07-06", "close": 0.00723822, "volume": 82893.0}, {"date": "2010-07-08", "close": 0.00723822, "volume": 55262.0}, {"date": "2010-07-22", "close": 0.007600131, "volume": 2763.0}, {"date": "2010-07-23", "close": 0.009047775, "volume": 494597.0}, {"date": "2010-08-02", "close": 0.007600131, "volume": 85656.0}, {"date": "2010-08-05", "close": 0.007600131, "volume": 82341.0}, {"date": "2010-08-10", "close": 0.007600131, "volume": 480781.0}, {"date": "2010-08-12", "close": 0.00723822, "volume": 55262.0}, {"date": "2010-08-16", "close": 0.00723822, "volume": 41447.0}, {"date": "2010-08-27", "close": 0.006514398, "volume": 21804.0}, {"date": "2010-08-31", "close": 0.00723822, "volume": 567040.0}, {"date": "2010-09-06", "close": 0.00723822, "volume": 471889.0}, {"date": "2010-09-08", "close": 0.00723822, "volume": 276311.0}, {"date": "2010-09-13", "close": 0.00723822, "volume": 676962.0}, {"date": "2010-09-14", "close": 0.006514398, "volume": 47175.0}, {"date": "2010-09-16", "close": 0.00723822, "volume": 49534.0}, {"date": "2010-09-17", "close": 0.00723822, "volume": 1144248.0}, {"date": "2010-09-28", "close": 0.007962042, "volume": 513939.0}, {"date": "2010-09-30", "close": 0.009047775, "volume": 322709.0}, {"date": "2010-10-01", "close": 0.012666885, "volume": 311704.0}, {"date": "2010-10-04", "close": 0.013028796, "volume": 88420.0}, {"date": "2010-10-06", "close": 0.013028796, "volume": 106380.0}, {"date": "2010-10-14", "close": 0.013028796, "volume": 110524.0}, {"date": "2010-10-18", "close": 0.013028796, "volume": 124340.0}, {"date": "2010-10-22", "close": 0.012304974, "volume": 112483.0}, {"date": "2010-10-26", "close": 0.012304974, "volume": 165485.0}, {"date": "2010-10-27", "close": 0.011581152, "volume": 41723.0}, {"date": "2010-11-01", "close": 0.009771597, "volume": 642448.0}, {"date": "2010-11-04", "close": 0.009771597, "volume": 42552.0}, {"date": "2010-11-08", "close": 0.009771597, "volume": 12710.0}, {"date": "2010-11-12", "close": 0.008685864, "volume": 20723.0}, {"date": "2010-11-16", "close": 0.009047775, "volume": 1105.0}, {"date": "2010-11-17", "close": 0.010133508, "volume": 22105.0}, {"date": "2010-11-25", "close": 0.011219241, "volume": 608520.0}, {"date": "2010-11-29", "close": 0.013028796, "volume": 151957.0}, {"date": "2010-11-30", "close": 0.019181283, "volume": 345389.0}, {"date": "2010-12-01", "close": 0.016285995, "volume": 414467.0}, {"date": "2010-12-02", "close": 0.012666885, "volume": 257246.0}, {"date": "2010-12-03", "close": 0.011219241, "volume": 44948.0}, {"date": "2010-12-09", "close": 0.012666885, "volume": 480245.0}, {"date": "2010-12-14", "close": 0.012666885, "volume": 13816.0}, {"date": "2010-12-16", "close": 0.014114529, "volume": 656239.0}, {"date": "2010-12-21", "close": 0.014838351, "volume": 706091.0}, {"date": "2010-12-22", "close": 0.015562173, "volume": 825065.0}, {"date": "2010-12-23", "close": 0.016285995, "volume": 255748.0}, {"date": "2010-12-24", "close": 0.019905105, "volume": 657897.0}, {"date": "2010-12-29", "close": 0.015562173, "volume": 660991.0}, {"date": "2010-12-30", "close": 0.015562173, "volume": 86604.0}, {"date": "2011-01-07", "close": 0.01809555, "volume": 216984.0}, {"date": "2011-01-10", "close": 0.015200262, "volume": 442098.0}, {"date": "2011-01-17", "close": 0.015562173, "volume": 39894.0}, {"date": "2011-01-18", "close": 0.015200262, "volume": 552622.0}, {"date": "2011-01-19", "close": 0.015562173, "volume": 276311.0}, {"date": "2011-01-21", "close": 0.01809555, "volume": 27631.0}, {"date": "2011-01-25", "close": 0.015562173, "volume": 785652.0}, {"date": "2011-01-27", "close": 0.01809555, "volume": 361139.0}, {"date": "2011-01-28", "close": 0.03257199, "volume": 2247254.0}, {"date": "2011-01-31", "close": 0.048857985, "volume": 4394249.0}, {"date": "2011-02-01", "close": 0.04704843, "volume": 1336776.0}, {"date": "2011-02-02", "close": 0.041619765, "volume": 1464272.0}, {"date": "2011-02-03", "close": 0.04704843, "volume": 501866.0}, {"date": "2011-02-04", "close": 0.05428665, "volume": 919897.0}, {"date": "2011-02-07", "close": 0.063334425, "volume": 502215.0}, {"date": "2011-02-08", "close": 0.06152487, "volume": 347544.0}, {"date": "2011-02-09", "close": 0.052477095, "volume": 374692.0}, {"date": "2011-02-14", "close": 0.063334425, "volume": 5779819.0}, {"date": "2011-02-15", "close": 0.06152487, "volume": 2409626.0}, {"date": "2011-02-16", "close": 0.059715315, "volume": 340691.0}, {"date": "2011-02-17", "close": 0.07600131, "volume": 5253817.0}, {"date": "2011-02-18", "close": 0.09047775, "volume": 3745866.0}, {"date": "2011-02-21", "close": 0.09409686, "volume": 1172647.0}, {"date": "2011-02-22", "close": 0.08323953, "volume": 1538199.0}, {"date": "2011-02-23", "close": 0.085049085, "volume": 190362.0}, {"date": "2011-02-24", "close": 0.09047775, "volume": 1385216.0}, {"date": "2011-02-25", "close": 0.09409686, "volume": 186510.0}, {"date": "2011-02-28", "close": 0.11581152, "volume": 2739052.0}, {"date": "2011-03-16", "close": 0.07600131, "volume": 880882.0}, {"date": "2011-03-17", "close": 0.070572645, "volume": 63336.0}, {"date": "2011-03-18", "close": 0.08685864, "volume": 819563.0}, {"date": "2011-03-21", "close": 0.085049085, "volume": 387327.0}, {"date": "2011-03-22", "close": 0.081429975, "volume": 595144.0}, {"date": "2011-03-23", "close": 0.07962042, "volume": 475592.0}, {"date": "2011-03-24", "close": 0.07600131, "volume": 2973980.0}, {"date": "2011-03-25", "close": 0.077810865, "volume": 677280.0}, {"date": "2011-03-28", "close": 0.07600131, "volume": 365250.0}, {"date": "2011-03-29", "close": 0.06876309, "volume": 561696.0}, {"date": "2011-03-30", "close": 0.06514398, "volume": 371368.0}, {"date": "2011-03-31", "close": 0.063334425, "volume": 1137711.0}, {"date": "2011-04-01", "close": 0.063334425, "volume": 321764.0}, {"date": "2011-04-04", "close": 0.08323953, "volume": 1304810.0}, {"date": "2011-04-05", "close": 0.07600131, "volume": 352554.0}, {"date": "2011-04-06", "close": 0.085049085, "volume": 722244.0}, {"date": "2011-04-07", "close": 0.092287305, "volume": 1746468.0}, {"date": "2011-04-08", "close": 0.09047775, "volume": 563677.0}, {"date": "2011-04-11", "close": 0.08685864, "volume": 112376.0}, {"date": "2011-04-12", "close": 0.088668195, "volume": 52085.0}, {"date": "2011-04-13", "close": 0.09047775, "volume": 1353344.0}, {"date": "2011-04-14", "close": 0.09047775, "volume": 172418.0}, {"date": "2011-04-15", "close": 0.09047775, "volume": 138736.0}, {"date": "2011-04-19", "close": 0.09047775, "volume": 258370.0}, {"date": "2011-04-20", "close": 0.09409686, "volume": 472492.0}, {"date": "2011-04-21", "close": 0.09047775, "volume": 287328.0}, {"date": "2011-04-27", "close": 0.09409686, "volume": 58025.0}, {"date": "2011-04-28", "close": 0.09409686, "volume": 244176.0}, {"date": "2011-04-29", "close": 0.09047775, "volume": 127103.0}, {"date": "2011-05-02", "close": 0.09047775, "volume": 414467.0}, {"date": "2011-05-03", "close": 0.09047775, "volume": 522413.0}, {"date": "2011-05-05", "close": 0.08323953, "volume": 27631.0}, {"date": "2011-05-06", "close": 0.07600131, "volume": 276311.0}, {"date": "2011-05-09", "close": 0.06876309, "volume": 986444.0}, {"date": "2011-05-10", "close": 0.0723822, "volume": 45130.0}, {"date": "2011-05-11", "close": 0.074191755, "volume": 137070.0}, {"date": "2011-05-12", "close": 0.06876309, "volume": 324652.0}, {"date": "2011-05-13", "close": 0.0723822, "volume": 295653.0}, {"date": "2011-05-16", "close": 0.05790576, "volume": 331573.0}, {"date": "2011-05-17", "close": 0.070572645, "volume": 159299.0}, {"date": "2011-05-18", "close": 0.06152487, "volume": 177044.0}, {"date": "2011-05-19", "close": 0.05790576, "volume": 5526.0}, {"date": "2011-05-23", "close": 0.05790576, "volume": 77367.0}, {"date": "2011-05-24", "close": 0.05428665, "volume": 38131.0}, {"date": "2011-05-25", "close": 0.059715315, "volume": 721172.0}, {"date": "2011-05-26", "close": 0.059715315, "volume": 15197.0}, {"date": "2011-05-30", "close": 0.05790576, "volume": 146445.0}, {"date": "2011-05-31", "close": 0.059715315, "volume": 33157.0}, {"date": "2011-06-01", "close": 0.059715315, "volume": 31499.0}, {"date": "2011-06-03", "close": 0.05790576, "volume": 676664.0}, {"date": "2011-06-06", "close": 0.05790576, "volume": 262495.0}, {"date": "2011-06-07", "close": 0.052477095, "volume": 500421.0}, {"date": "2011-06-10", "close": 0.05066754, "volume": 82893.0}, {"date": "2011-06-14", "close": 0.04704843, "volume": 276311.0}, {"date": "2011-06-15", "close": 0.05428665, "volume": 1162159.0}, {"date": "2011-06-16", "close": 0.05428665, "volume": 974403.0}, {"date": "2011-06-17", "close": 0.05790576, "volume": 13816.0}, {"date": "2011-06-20", "close": 0.05428665, "volume": 126531.0}, {"date": "2011-06-21", "close": 0.05428665, "volume": 726698.0}, {"date": "2011-06-22", "close": 0.05428665, "volume": 196181.0}, {"date": "2011-06-24", "close": 0.05428665, "volume": 66315.0}, {"date": "2011-06-27", "close": 0.04704843, "volume": 700957.0}, {"date": "2011-06-28", "close": 0.04704843, "volume": 298712.0}, {"date": "2011-06-29", "close": 0.04704843, "volume": 862021.0}, {"date": "2011-06-30", "close": 0.05428665, "volume": 332795.0}, {"date": "2011-07-01", "close": 0.056096205, "volume": 16098.0}, {"date": "2011-07-05", "close": 0.056096205, "volume": 530418.0}, {"date": "2011-07-06", "close": 0.0723822, "volume": 998245.0}, {"date": "2011-07-07", "close": 0.09047775, "volume": 979152.0}, {"date": "2011-07-08", "close": 0.081429975, "volume": 160260.0}, {"date": "2011-07-11", "close": 0.0723822, "volume": 124630.0}, {"date": "2011-07-12", "close": 0.0723822, "volume": 151109.0}, {"date": "2011-07-13", "close": 0.06152487, "volume": 2763.0}, {"date": "2011-07-14", "close": 0.06152487, "volume": 302561.0}, {"date": "2011-07-15", "close": 0.06514398, "volume": 16579.0}, {"date": "2011-07-18", "close": 0.0723822, "volume": 58639.0}, {"date": "2011-07-21", "close": 0.07600131, "volume": 276311.0}, {"date": "2011-07-22", "close": 0.07600131, "volume": 27631.0}, {"date": "2011-07-25", "close": 0.070572645, "volume": 88420.0}, {"date": "2011-07-26", "close": 0.063334425, "volume": 552622.0}, {"date": "2011-07-27", "close": 0.063334425, "volume": 706527.0}, {"date": "2011-07-28", "close": 0.06152487, "volume": 129535.0}, {"date": "2011-07-29", "close": 0.059715315, "volume": 29167.0}, {"date": "2011-08-01", "close": 0.05790576, "volume": 223060.0}, {"date": "2011-08-05", "close": 0.05428665, "volume": 116880.0}, {"date": "2011-08-08", "close": 0.05066754, "volume": 56351.0}, {"date": "2011-08-16", "close": 0.05066754, "volume": 663146.0}, {"date": "2011-08-18", "close": 0.048857985, "volume": 276311.0}, {"date": "2011-08-19", "close": 0.04704843, "volume": 55262.0}, {"date": "2011-08-30", "close": 0.04704843, "volume": 4145.0}, {"date": "2011-08-31", "close": 0.04704843, "volume": 31776.0}, {"date": "2011-09-01", "close": 0.04704843, "volume": 78749.0}, {"date": "2011-09-06", "close": 0.048857985, "volume": 4145.0}, {"date": "2011-09-13", "close": 0.034381545, "volume": 126083.0}, {"date": "2011-09-14", "close": 0.034743456, "volume": 134616.0}, {"date": "2011-09-15", "close": 0.03257199, "volume": 82893.0}, {"date": "2011-09-19", "close": 0.03257199, "volume": 11743.0}, {"date": "2011-09-20", "close": 0.03257199, "volume": 98367.0}, {"date": "2011-09-21", "close": 0.033657723, "volume": 18927.0}, {"date": "2011-09-22", "close": 0.02895288, "volume": 175203.0}, {"date": "2011-09-23", "close": 0.03257199, "volume": 60327.0}, {"date": "2011-09-26", "close": 0.022438482, "volume": 1658.0}, {"date": "2011-09-27", "close": 0.022438482, "volume": 2763.0}, {"date": "2011-10-03", "close": 0.022800393, "volume": 27631.0}, {"date": "2011-10-04", "close": 0.022800393, "volume": 377609.0}, {"date": "2011-10-11", "close": 0.02533377, "volume": 129037.0}, {"date": "2011-10-12", "close": 0.029314791, "volume": 264195.0}, {"date": "2011-10-13", "close": 0.03257199, "volume": 263510.0}, {"date": "2011-10-14", "close": 0.035829189, "volume": 69078.0}, {"date": "2011-10-17", "close": 0.03981021, "volume": 674199.0}, {"date": "2011-10-18", "close": 0.0361911, "volume": 149540.0}, {"date": "2011-10-19", "close": 0.027143325, "volume": 27631.0}, {"date": "2011-10-20", "close": 0.027505236, "volume": 137603.0}, {"date": "2011-10-25", "close": 0.02895288, "volume": 82893.0}, {"date": "2011-10-27", "close": 0.030762435, "volume": 30673.0}, {"date": "2011-10-31", "close": 0.02895288, "volume": 102235.0}, {"date": "2011-11-03", "close": 0.03257199, "volume": 151971.0}, {"date": "2011-11-04", "close": 0.03257199, "volume": 13816.0}, {"date": "2011-11-08", "close": 0.030762435, "volume": 30394.0}, {"date": "2011-11-10", "close": 0.030762435, "volume": 248680.0}, {"date": "2011-11-15", "close": 0.030762435, "volume": 33986.0}, {"date": "2011-11-16", "close": 0.030762435, "volume": 345389.0}, {"date": "2011-11-17", "close": 0.03257199, "volume": 146113.0}, {"date": "2011-11-21", "close": 0.03981021, "volume": 663146.0}, {"date": "2011-11-24", "close": 0.034019634, "volume": 28736.0}, {"date": "2011-11-25", "close": 0.032933901, "volume": 37238.0}, {"date": "2011-12-01", "close": 0.032933901, "volume": 82893.0}, {"date": "2011-12-02", "close": 0.0361911, "volume": 276311.0}, {"date": "2011-12-05", "close": 0.03257199, "volume": 175853.0}, {"date": "2011-12-06", "close": 0.03257199, "volume": 622134.0}, {"date": "2011-12-08", "close": 0.034381545, "volume": 229617.0}, {"date": "2011-12-09", "close": 0.034381545, "volume": 354441.0}, {"date": "2011-12-12", "close": 0.0361911, "volume": 111370.0}, {"date": "2011-12-13", "close": 0.0361911, "volume": 126962.0}, {"date": "2011-12-15", "close": 0.0361911, "volume": 268022.0}, {"date": "2011-12-16", "close": 0.0361911, "volume": 13816.0}, {"date": "2011-12-20", "close": 0.038000655, "volume": 113937.0}, {"date": "2011-12-21", "close": 0.05066754, "volume": 534253.0}, {"date": "2011-12-22", "close": 0.05428665, "volume": 20723.0}, {"date": "2011-12-23", "close": 0.05428665, "volume": 13816.0}, {"date": "2011-12-28", "close": 0.06152487, "volume": 165787.0}, {"date": "2011-12-29", "close": 0.05428665, "volume": 165787.0}, {"date": "2011-12-30", "close": 0.05428665, "volume": 3073.0}, {"date": "2012-01-03", "close": 0.05428665, "volume": 44881.0}, {"date": "2012-01-06", "close": 0.05428665, "volume": 193418.0}, {"date": "2012-01-09", "close": 0.05066754, "volume": 221049.0}, {"date": "2012-01-10", "close": 0.05066754, "volume": 38684.0}, {"date": "2012-01-11", "close": 0.048857985, "volume": 27631.0}, {"date": "2012-01-16", "close": 0.048857985, "volume": 12434.0}, {"date": "2012-01-17", "close": 0.04704843, "volume": 98090.0}, {"date": "2012-01-19", "close": 0.04704843, "volume": 11052.0}, {"date": "2012-01-20", "close": 0.04704843, "volume": 78572.0}, {"date": "2012-01-23", "close": 0.04704843, "volume": 33157.0}, {"date": "2012-01-24", "close": 0.04704843, "volume": 26772.0}, {"date": "2012-01-25", "close": 0.045238875, "volume": 165787.0}, {"date": "2012-01-31", "close": 0.04342932, "volume": 1658.0}, {"date": "2012-02-01", "close": 0.04342932, "volume": 124340.0}, {"date": "2012-02-02", "close": 0.03981021, "volume": 276311.0}, {"date": "2012-02-06", "close": 0.03257199, "volume": 177314.0}, {"date": "2012-02-08", "close": 0.03257199, "volume": 276311.0}, {"date": "2012-02-09", "close": 0.0361911, "volume": 155591.0}, {"date": "2012-02-10", "close": 0.03257199, "volume": 254449.0}, {"date": "2012-02-14", "close": 0.02895288, "volume": 151695.0}, {"date": "2012-02-16", "close": 0.02895288, "volume": 5526.0}, {"date": "2012-02-22", "close": 0.030762435, "volume": 27355.0}, {"date": "2012-02-23", "close": 0.030762435, "volume": 4974.0}, {"date": "2012-02-27", "close": 0.030762435, "volume": 10961.0}, {"date": "2012-02-28", "close": 0.030762435, "volume": 9118.0}, {"date": "2012-02-29", "close": 0.02895288, "volume": 146973.0}, {"date": "2012-03-06", "close": 0.027143325, "volume": 4808.0}, {"date": "2012-03-14", "close": 0.026419503, "volume": 55262.0}, {"date": "2012-03-19", "close": 0.027143325, "volume": 27631.0}, {"date": "2012-03-21", "close": 0.027143325, "volume": 120886.0}, {"date": "2012-03-26", "close": 0.029314791, "volume": 176839.0}, {"date": "2012-03-28", "close": 0.031124346, "volume": 207233.0}, {"date": "2012-03-29", "close": 0.030762435, "volume": 276311.0}, {"date": "2012-04-02", "close": 0.030762435, "volume": 399269.0}, {"date": "2012-04-04", "close": 0.03257199, "volume": 2542.0}, {"date": "2012-04-05", "close": 0.0361911, "volume": 359204.0}, {"date": "2012-04-10", "close": 0.0361911, "volume": 38684.0}, {"date": "2012-04-11", "close": 0.03257199, "volume": 57335.0}, {"date": "2012-04-16", "close": 0.03257199, "volume": 69078.0}, {"date": "2012-04-18", "close": 0.027143325, "volume": 147136.0}, {"date": "2012-04-19", "close": 0.027143325, "volume": 1658.0}, {"date": "2012-04-20", "close": 0.027143325, "volume": 119228.0}, {"date": "2012-04-23", "close": 0.02895288, "volume": 208886.0}, {"date": "2012-05-01", "close": 0.029676702, "volume": 41447.0}, {"date": "2012-05-02", "close": 0.029676702, "volume": 3.0}, {"date": "2012-05-03", "close": 0.02895288, "volume": 9118.0}, {"date": "2012-05-08", "close": 0.02895288, "volume": 995.0}, {"date": "2012-05-09", "close": 0.02895288, "volume": 25807.0}, {"date": "2012-05-10", "close": 0.02533377, "volume": 156387.0}, {"date": "2012-05-16", "close": 0.020628927, "volume": 75986.0}, {"date": "2012-05-28", "close": 0.020628927, "volume": 27631.0}, {"date": "2012-05-30", "close": 0.020628927, "volume": 585779.0}, {"date": "2012-05-31", "close": 0.020628927, "volume": 200033.0}, {"date": "2012-06-01", "close": 0.020628927, "volume": 34539.0}, {"date": "2012-06-04", "close": 0.020628927, "volume": 46973.0}, {"date": "2012-06-12", "close": 0.020628927, "volume": 720067.0}, {"date": "2012-06-13", "close": 0.020628927, "volume": 793455.0}, {"date": "2012-06-18", "close": 0.019905105, "volume": 23348.0}, {"date": "2012-06-19", "close": 0.019181283, "volume": 84413.0}, {"date": "2012-06-21", "close": 0.017733639, "volume": 281837.0}, {"date": "2012-06-22", "close": 0.019905105, "volume": 800503.0}, {"date": "2012-06-25", "close": 0.019905105, "volume": 622703.0}, {"date": "2012-06-26", "close": 0.01809555, "volume": 146276.0}, {"date": "2012-06-27", "close": 0.01809555, "volume": 282942.0}, {"date": "2012-06-28", "close": 0.014838351, "volume": 234864.0}, {"date": "2012-06-29", "close": 0.016647906, "volume": 593234.0}, {"date": "2012-07-03", "close": 0.016285995, "volume": 552622.0}, {"date": "2012-07-05", "close": 0.017371728, "volume": 27631.0}, {"date": "2012-07-06", "close": 0.017371728, "volume": 289574.0}, {"date": "2012-07-09", "close": 0.019905105, "volume": 360862.0}, {"date": "2012-07-10", "close": 0.019905105, "volume": 359204.0}, {"date": "2012-07-11", "close": 0.023524215, "volume": 469729.0}, {"date": "2012-07-12", "close": 0.023524215, "volume": 604292.0}, {"date": "2012-07-13", "close": 0.02171466, "volume": 193418.0}, {"date": "2012-07-16", "close": 0.02171466, "volume": 41447.0}, {"date": "2012-07-24", "close": 0.019543194, "volume": 140919.0}, {"date": "2012-07-25", "close": 0.017371728, "volume": 55262.0}, {"date": "2012-07-26", "close": 0.017371728, "volume": 1658.0}, {"date": "2012-08-02", "close": 0.015200262, "volume": 93946.0}, {"date": "2012-08-03", "close": 0.017371728, "volume": 69078.0}, {"date": "2012-08-06", "close": 0.015562173, "volume": 232101.0}, {"date": "2012-08-07", "close": 0.015562173, "volume": 171313.0}, {"date": "2012-08-13", "close": 0.015200262, "volume": 698100.0}, {"date": "2012-08-14", "close": 0.015924084, "volume": 213727.0}, {"date": "2012-08-17", "close": 0.01809555, "volume": 690778.0}, {"date": "2012-08-20", "close": 0.01809555, "volume": 276311.0}, {"date": "2012-08-22", "close": 0.016285995, "volume": 69078.0}, {"date": "2012-08-23", "close": 0.01809555, "volume": 621700.0}, {"date": "2012-08-24", "close": 0.016285995, "volume": 354612.0}, {"date": "2012-08-27", "close": 0.01809555, "volume": 842749.0}, {"date": "2012-08-29", "close": 0.016647906, "volume": 679725.0}, {"date": "2012-08-30", "close": 0.018819372, "volume": 138156.0}, {"date": "2012-08-31", "close": 0.018819372, "volume": 55262.0}, {"date": "2012-09-03", "close": 0.019905105, "volume": 8289.0}, {"date": "2012-09-07", "close": 0.016647906, "volume": 607884.0}, {"date": "2012-09-13", "close": 0.017009817, "volume": 99472.0}, {"date": "2012-09-18", "close": 0.017009817, "volume": 54270.0}, {"date": "2012-09-20", "close": 0.016647906, "volume": 160537.0}, {"date": "2012-09-25", "close": 0.017733639, "volume": 169906.0}, {"date": "2012-09-26", "close": 0.016647906, "volume": 117239.0}, {"date": "2012-10-02", "close": 0.015562173, "volume": 796881.0}, {"date": "2012-10-10", "close": 0.015562173, "volume": 39236.0}, {"date": "2012-10-11", "close": 0.015562173, "volume": 38684.0}, {"date": "2012-10-15", "close": 0.016285995, "volume": 16579.0}, {"date": "2012-10-16", "close": 0.01809555, "volume": 276311.0}, {"date": "2012-10-22", "close": 0.019181283, "volume": 359696.0}, {"date": "2012-10-24", "close": 0.019181283, "volume": 240479.0}, {"date": "2012-10-26", "close": 0.019543194, "volume": 113288.0}, {"date": "2012-10-29", "close": 0.026419503, "volume": 703930.0}, {"date": "2012-10-30", "close": 0.03257199, "volume": 989207.0}, {"date": "2012-11-02", "close": 0.032210079, "volume": 207233.0}, {"date": "2012-11-05", "close": 0.029676702, "volume": 5101771.0}, {"date": "2012-11-06", "close": 0.029314791, "volume": 238727.0}, {"date": "2012-11-09", "close": 0.029676702, "volume": 53088.0}, {"date": "2012-11-13", "close": 0.038000655, "volume": 296424.0}, {"date": "2012-11-14", "close": 0.030762435, "volume": 1144815.0}, {"date": "2012-11-16", "close": 0.035105367, "volume": 416677.0}, {"date": "2012-11-19", "close": 0.0361911, "volume": 839986.0}, {"date": "2012-11-20", "close": 0.0361911, "volume": 86079.0}, {"date": "2012-11-22", "close": 0.0361911, "volume": 1798749.0}, {"date": "2012-11-23", "close": 0.0361911, "volume": 838604.0}, {"date": "2012-11-26", "close": 0.038000655, "volume": 664746.0}, {"date": "2012-11-27", "close": 0.041619765, "volume": 536245.0}, {"date": "2012-11-28", "close": 0.04342932, "volume": 1445659.0}, {"date": "2012-11-29", "close": 0.04342932, "volume": 414467.0}, {"date": "2012-11-30", "close": 0.041619765, "volume": 285142.0}, {"date": "2012-12-03", "close": 0.03981021, "volume": 13263.0}, {"date": "2012-12-04", "close": 0.041619765, "volume": 7745.0}, {"date": "2012-12-05", "close": 0.03981021, "volume": 322336.0}, {"date": "2012-12-06", "close": 0.038000655, "volume": 234312.0}, {"date": "2012-12-13", "close": 0.035105367, "volume": 142300.0}, {"date": "2012-12-18", "close": 0.030038613, "volume": 138156.0}, {"date": "2012-12-19", "close": 0.02895288, "volume": 54494.0}, {"date": "2012-12-28", "close": 0.030762435, "volume": 10224.0}, {"date": "2013-01-02", "close": 0.032210079, "volume": 33157.0}, {"date": "2013-01-04", "close": 0.03257199, "volume": 138156.0}, {"date": "2013-01-07", "close": 0.032210079, "volume": 21632.0}, {"date": "2013-01-08", "close": 0.02895288, "volume": 44210.0}, {"date": "2013-01-09", "close": 0.030038613, "volume": 54350.0}, {"date": "2013-01-10", "close": 0.031486257, "volume": 37302.0}, {"date": "2013-01-11", "close": 0.031486257, "volume": 16579.0}, {"date": "2013-01-14", "close": 0.03257199, "volume": 67506.0}, {"date": "2013-01-15", "close": 0.032933901, "volume": 75986.0}, {"date": "2013-01-18", "close": 0.033657723, "volume": 58025.0}, {"date": "2013-01-31", "close": 0.033657723, "volume": 332.0}, {"date": "2013-02-04", "close": 0.03257199, "volume": 86079.0}, {"date": "2013-02-05", "close": 0.031124346, "volume": 137476.0}, {"date": "2013-02-06", "close": 0.030762435, "volume": 58716.0}, {"date": "2013-02-08", "close": 0.02895288, "volume": 335024.0}, {"date": "2013-02-13", "close": 0.01809555, "volume": 1658.0}, {"date": "2013-02-20", "close": 0.024971859, "volume": 319678.0}, {"date": "2013-02-21", "close": 0.024971859, "volume": 57467.0}, {"date": "2013-02-22", "close": 0.02895288, "volume": 297863.0}, {"date": "2013-02-25", "close": 0.02895288, "volume": 178008.0}, {"date": "2013-02-26", "close": 0.02895288, "volume": 324668.0}, {"date": "2013-02-27", "close": 0.030762435, "volume": 170271.0}, {"date": "2013-02-28", "close": 0.027505236, "volume": 143143.0}, {"date": "2013-03-04", "close": 0.02895288, "volume": 52499.0}, {"date": "2013-03-05", "close": 0.02895288, "volume": 11881.0}, {"date": "2013-03-06", "close": 0.02895288, "volume": 552622.0}, {"date": "2013-03-08", "close": 0.02895288, "volume": 225826.0}, {"date": "2013-03-12", "close": 0.02895288, "volume": 16579.0}, {"date": "2013-03-18", "close": 0.02895288, "volume": 54196.0}, {"date": "2013-03-25", "close": 0.03257199, "volume": 69078.0}, {"date": "2013-03-26", "close": 0.0361911, "volume": 536767.0}, {"date": "2013-03-28", "close": 0.0361911, "volume": 138156.0}, {"date": "2013-04-02", "close": 0.0361911, "volume": 317758.0}, {"date": "2013-04-03", "close": 0.041619765, "volume": 801280.0}, {"date": "2013-04-04", "close": 0.038000655, "volume": 260597.0}, {"date": "2013-04-05", "close": 0.045238875, "volume": 1123235.0}, {"date": "2013-04-08", "close": 0.045238875, "volume": 143682.0}, {"date": "2013-04-10", "close": 0.04704843, "volume": 250415.0}, {"date": "2013-04-12", "close": 0.04704843, "volume": 174571.0}, {"date": "2013-04-15", "close": 0.045238875, "volume": 165787.0}, {"date": "2013-04-16", "close": 0.04342932, "volume": 247821.0}, {"date": "2013-04-17", "close": 0.04342932, "volume": 32815.0}, {"date": "2013-04-18", "close": 0.045238875, "volume": 49344.0}, {"date": "2013-04-19", "close": 0.048857985, "volume": 150590.0}, {"date": "2013-04-22", "close": 0.04704843, "volume": 320441.0}, {"date": "2013-04-23", "close": 0.045238875, "volume": 138156.0}, {"date": "2013-04-24", "close": 0.045238875, "volume": 69078.0}, {"date": "2013-04-26", "close": 0.04704843, "volume": 15473.0}, {"date": "2013-05-01", "close": 0.04342932, "volume": 779783.0}, {"date": "2013-05-02", "close": 0.033657723, "volume": 173772.0}, {"date": "2013-05-03", "close": 0.0361911, "volume": 98754.0}, {"date": "2013-05-06", "close": 0.034381545, "volume": 25586.0}, {"date": "2013-05-07", "close": 0.035467278, "volume": 178055.0}, {"date": "2013-05-08", "close": 0.034743456, "volume": 78196.0}, {"date": "2013-05-09", "close": 0.034743456, "volume": 317758.0}, {"date": "2013-05-10", "close": 0.034743456, "volume": 256969.0}, {"date": "2013-05-16", "close": 0.035467278, "volume": 351153.0}, {"date": "2013-05-17", "close": 0.035467278, "volume": 27907.0}, {"date": "2013-05-24", "close": 0.030762435, "volume": 124340.0}, {"date": "2013-05-28", "close": 0.023524215, "volume": 552622.0}, {"date": "2013-05-29", "close": 0.022800393, "volume": 352739.0}, {"date": "2013-05-30", "close": 0.022076571, "volume": 364825.0}, {"date": "2013-05-31", "close": 0.022076571, "volume": 47249.0}, {"date": "2013-06-06", "close": 0.022438482, "volume": 16579.0}, {"date": "2013-06-13", "close": 0.022076571, "volume": 24868.0}, {"date": "2013-06-18", "close": 0.022076571, "volume": 143682.0}, {"date": "2013-06-19", "close": 0.022438482, "volume": 7460.0}, {"date": "2013-06-24", "close": 0.022076571, "volume": 19508.0}, {"date": "2013-06-25", "close": 0.02171466, "volume": 27465.0}, {"date": "2013-06-28", "close": 0.022076571, "volume": 35644.0}, {"date": "2013-07-01", "close": 0.022076571, "volume": 11605.0}, {"date": "2013-07-02", "close": 0.02171466, "volume": 11605.0}, {"date": "2013-07-03", "close": 0.02171466, "volume": 102694.0}, {"date": "2013-07-24", "close": 0.020628927, "volume": 27631.0}, {"date": "2013-07-26", "close": 0.020628927, "volume": 8013.0}, {"date": "2013-07-29", "close": 0.020628927, "volume": 19618.0}, {"date": "2013-08-19", "close": 0.014114529, "volume": 381309.0}, {"date": "2013-08-20", "close": 0.014114529, "volume": 256693.0}, {"date": "2013-08-23", "close": 0.013752618, "volume": 2487.0}, {"date": "2013-08-26", "close": 0.01085733, "volume": 174629.0}, {"date": "2013-08-27", "close": 0.00723822, "volume": 749259.0}, {"date": "2013-09-03", "close": 0.007962042, "volume": 11052.0}, {"date": "2013-09-05", "close": 0.009047775, "volume": 262951.0}, {"date": "2013-09-09", "close": 0.009047775, "volume": 8289.0}, {"date": "2013-09-18", "close": 0.009047775, "volume": 995.0}, {"date": "2013-09-25", "close": 0.009047775, "volume": 3316.0}, {"date": "2013-09-26", "close": 0.009047775, "volume": 4974.0}, {"date": "2013-10-02", "close": 0.009047775, "volume": 5803.0}, {"date": "2013-10-04", "close": 0.010133508, "volume": 289574.0}, {"date": "2013-10-09", "close": 0.009047775, "volume": 27631.0}, {"date": "2013-10-14", "close": 0.009047775, "volume": 13263.0}, {"date": "2013-10-21", "close": 0.009047775, "volume": 7295.0}, {"date": "2013-10-22", "close": 0.01085733, "volume": 71468.0}, {"date": "2013-10-23", "close": 0.01085733, "volume": 2487.0}, {"date": "2013-11-19", "close": 0.009047775, "volume": 8289.0}, {"date": "2013-11-20", "close": 0.009047775, "volume": 1658.0}, {"date": "2013-11-26", "close": 0.009047775, "volume": 4974.0}, {"date": "2013-12-04", "close": 0.009047775, "volume": 11605.0}, {"date": "2013-12-13", "close": 0.00723822, "volume": 43933.0}, {"date": "2013-12-16", "close": 0.009047775, "volume": 43933.0}, {"date": "2013-12-18", "close": 0.011943063, "volume": 17960.0}, {"date": "2013-12-30", "close": 0.01085733, "volume": 276311.0}, {"date": "2013-12-31", "close": 0.011219241, "volume": 332.0}, {"date": "2014-01-13", "close": 0.011219241, "volume": 6631.0}, {"date": "2014-01-14", "close": 0.011219241, "volume": 13816.0}, {"date": "2014-01-28", "close": 0.011219241, "volume": 16465.0}, {"date": "2014-01-30", "close": 0.011219241, "volume": 829.0}, {"date": "2014-02-11", "close": 0.011219241, "volume": null}, {"date": "2014-02-12", "close": 0.011219241, "volume": 497.0}, {"date": "2014-02-13", "close": 0.011219241, "volume": 829.0}, {"date": "2014-02-14", "close": 0.011219241, "volume": 1658.0}, {"date": "2014-02-19", "close": 0.011219241, "volume": 553.0}, {"date": "2014-03-12", "close": 0.011219241, "volume": 17836.0}, {"date": "2014-03-17", "close": 0.01447644, "volume": 69078.0}, {"date": "2014-03-19", "close": 0.016285995, "volume": 64168.0}, {"date": "2014-05-30", "close": 0.00997, "volume": 5015.0}, {"date": "2014-06-02", "close": 0.008973, "volume": 100301.0}, {"date": "2014-07-04", "close": 0.002991, "volume": 2018277.0}, {"date": "2014-07-09", "close": 0.003988, "volume": 1905717.0}, {"date": "2014-07-10", "close": 0.004985, "volume": 250754.0}, {"date": "2014-07-11", "close": 0.004985, "volume": 1788493.0}, {"date": "2014-07-14", "close": 0.004985, "volume": 2607823.0}, {"date": "2014-07-15", "close": 0.005982, "volume": 551655.0}, {"date": "2014-07-16", "close": 0.004985, "volume": 703984.0}, {"date": "2014-07-17", "close": 0.004985, "volume": 260777.0}, {"date": "2014-07-21", "close": 0.007976, "volume": 5436432.0}, {"date": "2014-07-22", "close": 0.007976, "volume": 6491475.0}, {"date": "2014-07-23", "close": 0.006979, "volume": 1683602.0}, {"date": "2014-07-24", "close": 0.005982, "volume": 2298395.0}, {"date": "2014-07-25", "close": 0.005982, "volume": 100301.0}, {"date": "2014-07-28", "close": 0.005982, "volume": 2006018.0}, {"date": "2014-07-29", "close": 0.004985, "volume": 1588967.0}, {"date": "2014-07-30", "close": 0.004985, "volume": 702106.0}, {"date": "2014-07-31", "close": 0.004985, "volume": 3298.0}, {"date": "2014-08-01", "close": 0.003988, "volume": 2211323.0}, {"date": "2014-08-04", "close": 0.002991, "volume": 3751566.0}, {"date": "2014-08-05", "close": 0.003988, "volume": 574746.0}, {"date": "2014-08-06", "close": 0.003988, "volume": 125376.0}, {"date": "2014-08-07", "close": 0.003988, "volume": 237406.0}, {"date": "2014-08-11", "close": 0.003988, "volume": 501505.0}, {"date": "2014-08-19", "close": 0.003988, "volume": 150451.0}, {"date": "2014-08-22", "close": 0.003988, "volume": 12036.0}, {"date": "2014-08-25", "close": 0.003988, "volume": 6259.0}, {"date": "2014-08-27", "close": 0.003988, "volume": 31856.0}, {"date": "2014-08-29", "close": 0.002991, "volume": 2435547.0}, {"date": "2014-09-01", "close": 0.002991, "volume": 867603.0}, {"date": "2014-09-08", "close": 0.002991, "volume": 2407222.0}, {"date": "2014-09-12", "close": 0.001994, "volume": 82753.0}, {"date": "2014-09-17", "close": 0.002991, "volume": 416286.0}, {"date": "2014-09-18", "close": 0.002991, "volume": 501505.0}, {"date": "2014-09-30", "close": 0.001994, "volume": 2027081.0}, {"date": "2014-10-08", "close": 0.002991, "volume": 50227.0}, {"date": "2014-10-28", "close": 0.001994, "volume": 190572.0}, {"date": "2014-10-30", "close": 0.001994, "volume": 702106.0}, {"date": "2014-11-03", "close": 0.001994, "volume": 300903.0}, {"date": "2014-11-04", "close": 0.001994, "volume": 310933.0}, {"date": "2014-11-05", "close": 0.001994, "volume": 25075.0}, {"date": "2014-11-07", "close": 0.001994, "volume": 167503.0}, {"date": "2014-11-11", "close": 0.001994, "volume": 611836.0}, {"date": "2014-11-12", "close": 0.001994, "volume": 135623.0}, {"date": "2014-12-01", "close": 0.001994, "volume": 471414.0}, {"date": "2014-12-02", "close": 0.001994, "volume": 1695085.0}, {"date": "2014-12-03", "close": 0.001994, "volume": 302401.0}, {"date": "2014-12-12", "close": 0.001994, "volume": 674738.0}, {"date": "2014-12-15", "close": 0.001994, "volume": 25870.0}, {"date": "2014-12-17", "close": 0.000997, "volume": 20060.0}, {"date": "2014-12-19", "close": 0.001994, "volume": 20060.0}, {"date": "2014-12-23", "close": 0.000997, "volume": 1960088.0}, {"date": "2015-01-08", "close": 0.000997, "volume": 70031.0}, {"date": "2015-01-30", "close": 0.000997, "volume": 351055.0}, {"date": "2015-02-10", "close": 0.001994, "volume": 501505.0}, {"date": "2015-02-16", "close": 0.000997, "volume": 225392.0}, {"date": "2015-02-27", "close": 0.001994, "volume": 1253761.0}, {"date": "2015-03-02", "close": 0.001994, "volume": 315972.0}, {"date": "2015-03-03", "close": 0.001994, "volume": 1270477.0}, {"date": "2015-03-04", "close": 0.001994, "volume": 822448.0}, {"date": "2015-03-16", "close": 0.001994, "volume": 80260.0}, {"date": "2015-03-17", "close": 0.000997, "volume": 220643.0}, {"date": "2015-03-23", "close": 0.000997, "volume": 36183.0}, {"date": "2015-03-24", "close": 0.000997, "volume": 30526.0}, {"date": "2015-04-08", "close": 0.000997, "volume": 301.0}, {"date": "2015-04-20", "close": 0.000997, "volume": 602.0}, {"date": "2015-04-29", "close": 0.001994, "volume": 602.0}, {"date": "2015-05-05", "close": 0.001994, "volume": 2006018.0}, {"date": "2015-05-06", "close": 0.001994, "volume": 541023.0}, {"date": "2015-05-07", "close": 0.001994, "volume": 461986.0}, {"date": "2015-05-18", "close": 0.003988, "volume": 1786773.0}, {"date": "2015-05-19", "close": 0.002991, "volume": 544646.0}, {"date": "2015-05-20", "close": 0.003988, "volume": 813642.0}, {"date": "2015-05-21", "close": 0.004985, "volume": 515395.0}, {"date": "2015-05-22", "close": 0.003988, "volume": 501505.0}, {"date": "2015-05-25", "close": 0.004985, "volume": 626881.0}, {"date": "2015-05-26", "close": 0.003988, "volume": 200602.0}, {"date": "2015-05-27", "close": 0.003988, "volume": 401216.0}, {"date": "2015-05-28", "close": 0.002991, "volume": 451354.0}, {"date": "2015-06-01", "close": 0.002991, "volume": 304140.0}, {"date": "2015-06-10", "close": 0.002991, "volume": 200602.0}, {"date": "2015-06-15", "close": 0.002991, "volume": 203611.0}, {"date": "2015-06-19", "close": 0.002991, "volume": 1003009.0}, {"date": "2015-06-24", "close": 0.002991, "volume": 10030.0}, {"date": "2015-06-30", "close": 0.002991, "volume": 160481.0}, {"date": "2015-07-01", "close": 0.002991, "volume": 578736.0}, {"date": "2015-07-17", "close": 0.001994, "volume": 5642.0}, {"date": "2015-07-28", "close": 0.002991, "volume": 191925.0}, {"date": "2015-08-03", "close": 0.002991, "volume": 2238366.0}, {"date": "2015-08-04", "close": 0.003988, "volume": 12286861.0}, {"date": "2015-08-05", "close": 0.003988, "volume": 15626599.0}, {"date": "2015-08-06", "close": 0.003988, "volume": 3236642.0}, {"date": "2015-08-07", "close": 0.002991, "volume": 55165.0}, {"date": "2015-08-10", "close": 0.002991, "volume": 895754.0}, {"date": "2015-08-13", "close": 0.002991, "volume": 8124.0}, {"date": "2015-08-17", "close": 0.002991, "volume": 5784454.0}, {"date": "2015-08-18", "close": 0.002991, "volume": 2136980.0}, {"date": "2015-08-21", "close": 0.002991, "volume": 3660983.0}, {"date": "2015-08-25", "close": 0.002991, "volume": 1504514.0}, {"date": "2015-09-03", "close": 0.002991, "volume": 300903.0}, {"date": "2015-09-09", "close": 0.002991, "volume": 719061.0}, {"date": "2015-09-10", "close": 0.002991, "volume": 3009027.0}, {"date": "2015-09-11", "close": 0.002991, "volume": 2507523.0}, {"date": "2015-09-14", "close": 0.002991, "volume": 3911735.0}, {"date": "2015-09-22", "close": 0.002991, "volume": 1459378.0}, {"date": "2015-09-25", "close": 0.003988, "volume": 210632.0}, {"date": "2015-09-30", "close": 0.002991, "volume": 6369123.0}, {"date": "2015-10-02", "close": 0.002991, "volume": 2119676.0}, {"date": "2015-10-06", "close": 0.002991, "volume": 300903.0}, {"date": "2015-10-07", "close": 0.002991, "volume": 2510911.0}, {"date": "2015-10-09", "close": 0.002991, "volume": 494483.0}, {"date": "2015-10-12", "close": 0.002991, "volume": 1498116.0}, {"date": "2015-10-15", "close": 0.001994, "volume": 4297.0}, {"date": "2015-10-16", "close": 0.002991, "volume": 167185.0}, {"date": "2015-10-29", "close": 0.003988, "volume": 26924456.0}, {"date": "2015-10-30", "close": 0.003988, "volume": 4463390.0}, {"date": "2015-11-02", "close": 0.002991, "volume": 1686743.0}, {"date": "2015-11-04", "close": 0.002991, "volume": 13037628.0}, {"date": "2015-11-05", "close": 0.002991, "volume": 17252647.0}, {"date": "2015-11-06", "close": 0.002991, "volume": 2999220.0}, {"date": "2015-11-09", "close": 0.002991, "volume": 1915031.0}, {"date": "2015-11-10", "close": 0.002991, "volume": 280806.0}, {"date": "2015-11-11", "close": 0.003988, "volume": 250764.0}, {"date": "2015-11-12", "close": 0.002991, "volume": 1854852.0}, {"date": "2015-11-13", "close": 0.002991, "volume": 6130747.0}, {"date": "2015-11-16", "close": 0.002991, "volume": 782311.0}, {"date": "2015-11-20", "close": 0.002991, "volume": 651956.0}, {"date": "2015-11-25", "close": 0.002991, "volume": 483806.0}, {"date": "2015-12-03", "close": 0.001994, "volume": 602.0}, {"date": "2015-12-10", "close": 0.001994, "volume": 181.0}, {"date": "2015-12-23", "close": 0.001994, "volume": 2715027.0}, {"date": "2015-12-30", "close": 0.001994, "volume": 334353.0}, {"date": "2016-01-04", "close": 0.002991, "volume": 4272.0}, {"date": "2016-01-05", "close": 0.001994, "volume": 1222031.0}, {"date": "2016-01-08", "close": 0.002991, "volume": 1103310.0}, {"date": "2016-01-11", "close": 0.001994, "volume": 301.0}, {"date": "2016-01-13", "close": 0.001994, "volume": 501505.0}, {"date": "2016-01-21", "close": 0.001994, "volume": 1292368.0}, {"date": "2016-01-27", "close": 0.003988, "volume": 11271140.0}, {"date": "2016-01-28", "close": 0.005982, "volume": 2805458.0}, {"date": "2016-01-29", "close": 0.002991, "volume": 523529.0}, {"date": "2016-02-01", "close": 0.003988, "volume": 10019997.0}, {"date": "2016-02-02", "close": 0.003988, "volume": 1659980.0}, {"date": "2016-02-03", "close": 0.004985, "volume": 2834951.0}, {"date": "2016-02-08", "close": 0.005982, "volume": 80715108.0}, {"date": "2016-02-09", "close": 0.005982, "volume": 10183442.0}, {"date": "2016-02-10", "close": 0.004985, "volume": 1073392.0}, {"date": "2016-02-12", "close": 0.004985, "volume": 3263790.0}, {"date": "2016-02-15", "close": 0.004985, "volume": 7511102.0}, {"date": "2016-02-16", "close": 0.005982, "volume": 1003009.0}, {"date": "2016-02-17", "close": 0.004985, "volume": 822948.0}, {"date": "2016-02-18", "close": 0.005982, "volume": 501505.0}, {"date": "2016-02-19", "close": 0.003988, "volume": 7823462.0}, {"date": "2016-02-22", "close": 0.003988, "volume": 200603.0}, {"date": "2016-02-23", "close": 0.004985, "volume": 214654.0}, {"date": "2016-02-24", "close": 0.004985, "volume": 702106.0}, {"date": "2016-02-25", "close": 0.004985, "volume": 4193244.0}, {"date": "2016-02-29", "close": 0.004985, "volume": 1026635.0}, {"date": "2016-03-01", "close": 0.005982, "volume": 6256434.0}, {"date": "2016-03-02", "close": 0.005982, "volume": 7178231.0}, {"date": "2016-03-03", "close": 0.005982, "volume": 3504962.0}, {"date": "2016-03-07", "close": 0.008973, "volume": 25714593.0}, {"date": "2016-03-08", "close": 0.008973, "volume": 28698935.0}, {"date": "2016-03-09", "close": 0.007976, "volume": 6033605.0}, {"date": "2016-03-10", "close": 0.010967, "volume": 10113542.0}, {"date": "2016-03-11", "close": 0.010967, "volume": 12229843.0}, {"date": "2016-03-14", "close": 0.013958, "volume": 14886870.0}, {"date": "2016-03-15", "close": 0.013958, "volume": 38446454.0}, {"date": "2016-03-16", "close": 0.011964, "volume": 5281331.0}, {"date": "2016-03-17", "close": 0.011964, "volume": 3021954.0}, {"date": "2016-03-18", "close": 0.010967, "volume": 2151069.0}, {"date": "2016-03-21", "close": 0.010967, "volume": 1614096.0}, {"date": "2016-03-23", "close": 0.012961, "volume": 2739673.0}, {"date": "2016-03-24", "close": 0.011964, "volume": 451354.0}, {"date": "2016-03-29", "close": 0.011964, "volume": 821697.0}, {"date": "2016-03-30", "close": 0.00997, "volume": 1550535.0}, {"date": "2016-03-31", "close": 0.00997, "volume": 3752650.0}, {"date": "2016-04-01", "close": 0.008973, "volume": 3482420.0}, {"date": "2016-04-04", "close": 0.008973, "volume": 672794.0}, {"date": "2016-04-05", "close": 0.008973, "volume": 23967.0}, {"date": "2016-04-06", "close": 0.008973, "volume": 616279.0}, {"date": "2016-04-07", "close": 0.008973, "volume": 1043152.0}, {"date": "2016-04-08", "close": 0.011964, "volume": 9691865.0}, {"date": "2016-04-11", "close": 0.010967, "volume": 2581341.0}, {"date": "2016-04-12", "close": 0.012961, "volume": 1038995.0}, {"date": "2016-04-13", "close": 0.00997, "volume": 3114648.0}, {"date": "2016-04-14", "close": 0.008973, "volume": 3627325.0}, {"date": "2016-04-15", "close": 0.00997, "volume": 8911334.0}, {"date": "2016-04-18", "close": 0.010967, "volume": 4086957.0}, {"date": "2016-04-19", "close": 0.015952, "volume": 17725534.0}, {"date": "2016-04-20", "close": 0.025922, "volume": 25844408.0}, {"date": "2016-04-21", "close": 0.01994, "volume": 14918594.0}, {"date": "2016-04-22", "close": 0.018943, "volume": 3000211.0}, {"date": "2016-04-26", "close": 0.018943, "volume": 6331552.0}, {"date": "2016-04-27", "close": 0.016949, "volume": 2310178.0}, {"date": "2016-04-28", "close": 0.020937, "volume": 10485797.0}, {"date": "2016-04-29", "close": 0.017946, "volume": 11413286.0}, {"date": "2016-05-02", "close": 0.01994, "volume": 5593748.0}, {"date": "2016-05-03", "close": 0.017946, "volume": 2272123.0}, {"date": "2016-05-04", "close": 0.018943, "volume": 1475271.0}, {"date": "2016-05-05", "close": 0.017946, "volume": 2629536.0}, {"date": "2016-05-06", "close": 0.017946, "volume": 1274239.0}, {"date": "2016-05-09", "close": 0.022931, "volume": 6277355.0}, {"date": "2016-05-10", "close": 0.020937, "volume": 5196121.0}, {"date": "2016-05-12", "close": 0.027916, "volume": 98884537.0}, {"date": "2016-05-13", "close": 0.025922, "volume": 19519398.0}, {"date": "2016-05-16", "close": 0.031904, "volume": 23695779.0}, {"date": "2016-05-17", "close": 0.033898, "volume": 34697910.0}, {"date": "2016-05-18", "close": 0.031904, "volume": 12826041.0}, {"date": "2016-05-19", "close": 0.02991, "volume": 5506369.0}, {"date": "2016-05-24", "close": 0.032901, "volume": 9884647.0}, {"date": "2016-05-25", "close": 0.033898, "volume": 2510965.0}, {"date": "2016-05-26", "close": 0.036889, "volume": 3871689.0}, {"date": "2016-05-27", "close": 0.033898, "volume": 6208998.0}, {"date": "2016-05-30", "close": 0.038883, "volume": 9126409.0}, {"date": "2016-05-31", "close": 0.044865, "volume": 27020770.0}, {"date": "2016-06-01", "close": 0.03988, "volume": 12341143.0}, {"date": "2016-06-02", "close": 0.036889, "volume": 7480306.0}, {"date": "2016-06-03", "close": 0.036889, "volume": 4940226.0}, {"date": "2016-06-06", "close": 0.040877, "volume": 7894820.0}, {"date": "2016-06-07", "close": 0.037886, "volume": 11324172.0}, {"date": "2016-06-08", "close": 0.037886, "volume": 12090899.0}, {"date": "2016-06-09", "close": 0.036889, "volume": 11495509.0}, {"date": "2016-06-10", "close": 0.035892, "volume": 3530541.0}, {"date": "2016-06-14", "close": 0.035892, "volume": 2831472.0}, {"date": "2016-06-15", "close": 0.037886, "volume": 3148452.0}, {"date": "2016-06-16", "close": 0.037886, "volume": 2260598.0}, {"date": "2016-06-17", "close": 0.03988, "volume": 1684496.0}, {"date": "2016-06-20", "close": 0.038883, "volume": 3305432.0}, {"date": "2016-06-21", "close": 0.037886, "volume": 908753.0}, {"date": "2016-06-22", "close": 0.038883, "volume": 2292136.0}, {"date": "2016-06-23", "close": 0.042871, "volume": 16639068.0}, {"date": "2016-06-24", "close": 0.036889, "volume": 12014950.0}, {"date": "2016-06-27", "close": 0.037886, "volume": 2143514.0}, {"date": "2016-06-28", "close": 0.038883, "volume": 413394.0}, {"date": "2016-06-29", "close": 0.035892, "volume": 3491588.0}, {"date": "2016-06-30", "close": 0.03988, "volume": 2852312.0}, {"date": "2016-07-01", "close": 0.034895, "volume": 16268793.0}, {"date": "2016-07-04", "close": 0.033898, "volume": 3208105.0}, {"date": "2016-07-05", "close": 0.030907, "volume": 2927090.0}, {"date": "2016-07-06", "close": 0.031904, "volume": 4035289.0}, {"date": "2016-07-07", "close": 0.032901, "volume": 921017.0}, {"date": "2016-07-08", "close": 0.033898, "volume": 2491847.0}, {"date": "2016-07-11", "close": 0.032901, "volume": 3182423.0}, {"date": "2016-07-12", "close": 0.034895, "volume": 1340206.0}, {"date": "2016-07-13", "close": 0.033898, "volume": 1953001.0}, {"date": "2016-07-14", "close": 0.032901, "volume": 1590993.0}, {"date": "2016-07-15", "close": 0.033898, "volume": 1692265.0}, {"date": "2016-07-18", "close": 0.030907, "volume": 556286.0}, {"date": "2016-07-19", "close": 0.030907, "volume": 1598398.0}, {"date": "2016-07-20", "close": 0.02991, "volume": 610494.0}, {"date": "2016-07-21", "close": 0.02991, "volume": 3376436.0}, {"date": "2016-07-22", "close": 0.027916, "volume": 2861919.0}, {"date": "2016-07-25", "close": 0.027916, "volume": 726246.0}, {"date": "2016-07-26", "close": 0.023928, "volume": 9978963.0}, {"date": "2016-07-27", "close": 0.024925, "volume": 1539248.0}, {"date": "2016-07-28", "close": 0.025922, "volume": 781000.0}, {"date": "2016-07-29", "close": 0.024925, "volume": 1645496.0}, {"date": "2016-08-01", "close": 0.026919, "volume": 1673260.0}, {"date": "2016-08-02", "close": 0.025922, "volume": 495983.0}, {"date": "2016-08-03", "close": 0.026919, "volume": 977669.0}, {"date": "2016-08-04", "close": 0.024925, "volume": 4071799.0}, {"date": "2016-08-05", "close": 0.022931, "volume": 1603293.0}, {"date": "2016-08-08", "close": 0.01994, "volume": 6262140.0}, {"date": "2016-08-09", "close": 0.020937, "volume": 1750495.0}, {"date": "2016-08-10", "close": 0.023928, "volume": 3131009.0}, {"date": "2016-08-11", "close": 0.020937, "volume": 1435258.0}, {"date": "2016-08-12", "close": 0.020937, "volume": 1201244.0}, {"date": "2016-08-15", "close": 0.01994, "volume": 769229.0}, {"date": "2016-08-16", "close": 0.01994, "volume": 968259.0}, {"date": "2016-08-17", "close": 0.01994, "volume": 450284.0}, {"date": "2016-08-18", "close": 0.018943, "volume": 2581471.0}, {"date": "2016-08-19", "close": 0.01994, "volume": 1641730.0}, {"date": "2016-08-22", "close": 0.020937, "volume": 818758.0}, {"date": "2016-08-23", "close": 0.021934, "volume": 2411219.0}, {"date": "2016-08-24", "close": 0.022931, "volume": 2372084.0}, {"date": "2016-08-25", "close": 0.025922, "volume": 6905953.0}, {"date": "2016-08-26", "close": 0.031904, "volume": 3810487.0}, {"date": "2016-08-29", "close": 0.02991, "volume": 3228101.0}, {"date": "2016-08-30", "close": 0.02991, "volume": 793439.0}, {"date": "2016-08-31", "close": 0.028913, "volume": 734188.0}, {"date": "2016-09-01", "close": 0.028913, "volume": 1878302.0}, {"date": "2016-09-02", "close": 0.024925, "volume": 2232076.0}, {"date": "2016-09-05", "close": 0.023928, "volume": 3231683.0}, {"date": "2016-09-06", "close": 0.023928, "volume": 359339.0}, {"date": "2016-09-07", "close": 0.024925, "volume": 707194.0}, {"date": "2016-09-08", "close": 0.022931, "volume": 6575130.0}, {"date": "2016-09-09", "close": 0.023928, "volume": 397221.0}, {"date": "2016-09-12", "close": 0.021934, "volume": 175214.0}, {"date": "2016-09-13", "close": 0.021934, "volume": 147664.0}, {"date": "2016-09-14", "close": 0.021934, "volume": 275634.0}, {"date": "2016-09-15", "close": 0.021934, "volume": 21144.0}, {"date": "2016-09-16", "close": 0.020937, "volume": 1123222.0}, {"date": "2016-09-19", "close": 0.020937, "volume": 289668.0}, {"date": "2016-09-20", "close": 0.025922, "volume": 2163159.0}, {"date": "2016-09-21", "close": 0.023928, "volume": 785891.0}, {"date": "2016-09-22", "close": 0.024925, "volume": 320110.0}, {"date": "2016-09-23", "close": 0.022931, "volume": 177031.0}, {"date": "2016-09-26", "close": 0.020937, "volume": 1383336.0}, {"date": "2016-09-27", "close": 0.022931, "volume": 710157.0}, {"date": "2016-09-28", "close": 0.021934, "volume": 2530568.0}, {"date": "2016-09-29", "close": 0.022931, "volume": 438271.0}, {"date": "2016-09-30", "close": 0.022931, "volume": 1143430.0}, {"date": "2016-10-03", "close": 0.023928, "volume": 734786.0}, {"date": "2016-10-04", "close": 0.025922, "volume": 1708633.0}, {"date": "2016-10-05", "close": 0.024925, "volume": 2418354.0}, {"date": "2016-10-06", "close": 0.025922, "volume": 2612881.0}, {"date": "2016-10-07", "close": 0.025922, "volume": 3801758.0}, {"date": "2016-10-10", "close": 0.025922, "volume": 2789789.0}, {"date": "2016-10-11", "close": 0.024925, "volume": 1803249.0}, {"date": "2016-10-12", "close": 0.024925, "volume": 2587750.0}, {"date": "2016-10-13", "close": 0.022931, "volume": 510532.0}, {"date": "2016-10-14", "close": 0.022931, "volume": 310933.0}, {"date": "2016-10-18", "close": 0.023928, "volume": 1915490.0}, {"date": "2016-10-19", "close": 0.022931, "volume": 3200393.0}, {"date": "2016-10-20", "close": 0.022931, "volume": 571279.0}, {"date": "2016-10-21", "close": 0.025922, "volume": 18859851.0}, {"date": "2016-10-24", "close": 0.028913, "volume": 5460284.0}, {"date": "2016-10-25", "close": 0.028913, "volume": 15134516.0}, {"date": "2016-10-26", "close": 0.026919, "volume": 2669144.0}, {"date": "2016-10-27", "close": 0.027916, "volume": 1606893.0}, {"date": "2016-10-28", "close": 0.027916, "volume": 3006751.0}, {"date": "2016-10-31", "close": 0.032901, "volume": 6788811.0}, {"date": "2016-11-01", "close": 0.033898, "volume": 8626895.0}, {"date": "2016-11-02", "close": 0.02991, "volume": 3272549.0}, {"date": "2016-11-03", "close": 0.02991, "volume": 2646706.0}, {"date": "2016-11-04", "close": 0.028913, "volume": 1579227.0}, {"date": "2016-11-07", "close": 0.028913, "volume": 843004.0}, {"date": "2016-11-08", "close": 0.028913, "volume": 1821907.0}, {"date": "2016-11-09", "close": 0.026919, "volume": 4786270.0}, {"date": "2016-11-10", "close": 0.028913, "volume": 358030.0}, {"date": "2016-11-11", "close": 0.027916, "volume": 1591923.0}, {"date": "2016-11-14", "close": 0.028913, "volume": 1092137.0}, {"date": "2016-11-15", "close": 0.027916, "volume": 722166.0}, {"date": "2016-11-16", "close": 0.028913, "volume": 126863.0}, {"date": "2016-11-17", "close": 0.028913, "volume": 743422.0}, {"date": "2016-11-18", "close": 0.026919, "volume": 3801641.0}, {"date": "2016-11-21", "close": 0.024925, "volume": 3320746.0}, {"date": "2016-11-22", "close": 0.024925, "volume": 1373745.0}, {"date": "2016-11-23", "close": 0.022931, "volume": 2637545.0}, {"date": "2016-11-24", "close": 0.025922, "volume": 751643.0}, {"date": "2016-11-25", "close": 0.026919, "volume": 94082.0}, {"date": "2016-11-28", "close": 0.025922, "volume": 666586.0}, {"date": "2016-11-29", "close": 0.024925, "volume": 2691575.0}, {"date": "2016-11-30", "close": 0.025922, "volume": 402650.0}, {"date": "2016-12-01", "close": 0.023928, "volume": 1380926.0}, {"date": "2016-12-02", "close": 0.023928, "volume": 801335.0}, {"date": "2016-12-05", "close": 0.023928, "volume": 644533.0}, {"date": "2016-12-06", "close": 0.022931, "volume": 1449724.0}, {"date": "2016-12-07", "close": 0.025922, "volume": 1403274.0}, {"date": "2016-12-08", "close": 0.027916, "volume": 4063471.0}, {"date": "2016-12-09", "close": 0.027916, "volume": 3115599.0}, {"date": "2016-12-12", "close": 0.028913, "volume": 976317.0}, {"date": "2016-12-13", "close": 0.030907, "volume": 2359566.0}, {"date": "2016-12-14", "close": 0.028913, "volume": 3129287.0}, {"date": "2016-12-15", "close": 0.028913, "volume": 1045288.0}, {"date": "2016-12-16", "close": 0.02991, "volume": 298925.0}, {"date": "2016-12-19", "close": 0.027916, "volume": 1905570.0}, {"date": "2016-12-20", "close": 0.028913, "volume": 845124.0}, {"date": "2016-12-21", "close": 0.027916, "volume": 157539.0}, {"date": "2016-12-22", "close": 0.027916, "volume": 682591.0}, {"date": "2016-12-23", "close": 0.027916, "volume": 611496.0}, {"date": "2016-12-28", "close": 0.027916, "volume": 1457395.0}, {"date": "2016-12-29", "close": 0.028913, "volume": 340108.0}, {"date": "2016-12-30", "close": 0.028913, "volume": 208356.0}, {"date": "2017-01-03", "close": 0.026919, "volume": 2197878.0}, {"date": "2017-01-04", "close": 0.026919, "volume": 381553.0}, {"date": "2017-01-05", "close": 0.027916, "volume": 1942669.0}, {"date": "2017-01-06", "close": 0.024925, "volume": 1484704.0}, {"date": "2017-01-09", "close": 0.026919, "volume": 1811400.0}, {"date": "2017-01-10", "close": 0.027916, "volume": 1499498.0}, {"date": "2017-01-11", "close": 0.025922, "volume": 1324463.0}, {"date": "2017-01-12", "close": 0.026919, "volume": 688163.0}, {"date": "2017-01-13", "close": 0.027916, "volume": 87212.0}, {"date": "2017-01-16", "close": 0.026919, "volume": 202535.0}, {"date": "2017-01-17", "close": 0.026919, "volume": 552607.0}, {"date": "2017-01-18", "close": 0.026919, "volume": 409604.0}, {"date": "2017-01-19", "close": 0.025922, "volume": 1350573.0}, {"date": "2017-01-20", "close": 0.026919, "volume": 264181.0}, {"date": "2017-01-23", "close": 0.026919, "volume": 227373.0}, {"date": "2017-01-24", "close": 0.025922, "volume": 73671.0}, {"date": "2017-01-25", "close": 0.025922, "volume": 1034753.0}, {"date": "2017-01-27", "close": 0.026919, "volume": 342292.0}, {"date": "2017-01-30", "close": 0.025922, "volume": 1169127.0}, {"date": "2017-01-31", "close": 0.027916, "volume": 2081049.0}, {"date": "2017-02-01", "close": 0.028913, "volume": 1925998.0}, {"date": "2017-02-02", "close": 0.031904, "volume": 6057650.0}, {"date": "2017-02-03", "close": 0.02991, "volume": 1811773.0}, {"date": "2017-02-06", "close": 0.030907, "volume": 3123099.0}, {"date": "2017-02-07", "close": 0.030907, "volume": 992477.0}, {"date": "2017-02-08", "close": 0.02991, "volume": 1318588.0}, {"date": "2017-02-09", "close": 0.030907, "volume": 911718.0}, {"date": "2017-02-10", "close": 0.02991, "volume": 471078.0}, {"date": "2017-02-13", "close": 0.028913, "volume": 491865.0}, {"date": "2017-02-14", "close": 0.027916, "volume": 1258862.0}, {"date": "2017-02-15", "close": 0.02991, "volume": 1208574.0}, {"date": "2017-02-16", "close": 0.026919, "volume": 1182471.0}, {"date": "2017-02-17", "close": 0.027916, "volume": 290315.0}, {"date": "2017-02-20", "close": 0.026919, "volume": 4136582.0}, {"date": "2017-02-21", "close": 0.026919, "volume": 403427.0}, {"date": "2017-02-22", "close": 0.025922, "volume": 2222539.0}, {"date": "2017-02-23", "close": 0.023928, "volume": 2617004.0}, {"date": "2017-02-24", "close": 0.027916, "volume": 1663645.0}, {"date": "2017-02-27", "close": 0.026919, "volume": 426310.0}, {"date": "2017-02-28", "close": 0.026919, "volume": 1201126.0}, {"date": "2017-03-01", "close": 0.026919, "volume": 1123303.0}, {"date": "2017-03-02", "close": 0.024925, "volume": 843040.0}, {"date": "2017-03-03", "close": 0.025922, "volume": 1626376.0}, {"date": "2017-03-06", "close": 0.025922, "volume": 497750.0}, {"date": "2017-03-07", "close": 0.025922, "volume": 246917.0}, {"date": "2017-03-08", "close": 0.027916, "volume": 862624.0}, {"date": "2017-03-09", "close": 0.025922, "volume": 147924.0}, {"date": "2017-03-10", "close": 0.027916, "volume": 3821767.0}, {"date": "2017-03-13", "close": 0.032901, "volume": 5668042.0}, {"date": "2017-03-14", "close": 0.02991, "volume": 2048582.0}, {"date": "2017-03-15", "close": 0.037886, "volume": 10230596.0}, {"date": "2017-03-16", "close": 0.037886, "volume": 4862075.0}, {"date": "2017-03-17", "close": 0.03988, "volume": 3187234.0}, {"date": "2017-03-20", "close": 0.035892, "volume": 4560975.0}, {"date": "2017-03-21", "close": 0.035892, "volume": 1488409.0}, {"date": "2017-03-22", "close": 0.034895, "volume": 823715.0}, {"date": "2017-03-23", "close": 0.034895, "volume": 993014.0}, {"date": "2017-03-24", "close": 0.034895, "volume": 2723173.0}, {"date": "2017-03-27", "close": 0.034895, "volume": 152087.0}, {"date": "2017-03-28", "close": 0.033898, "volume": 859478.0}, {"date": "2017-03-29", "close": 0.035892, "volume": 1891268.0}, {"date": "2017-03-30", "close": 0.036889, "volume": 445413.0}, {"date": "2017-03-31", "close": 0.03988, "volume": 3382610.0}, {"date": "2017-04-03", "close": 0.044865, "volume": 3922850.0}, {"date": "2017-04-04", "close": 0.046859, "volume": 3910075.0}, {"date": "2017-04-05", "close": 0.047856, "volume": 2415821.0}, {"date": "2017-04-06", "close": 0.050847, "volume": 4879876.0}, {"date": "2017-04-07", "close": 0.051844, "volume": 4245449.0}, {"date": "2017-04-10", "close": 0.056829, "volume": 3127559.0}, {"date": "2017-04-11", "close": 0.075772, "volume": 24683682.0}, {"date": "2017-04-12", "close": 0.07976, "volume": 18307854.0}, {"date": "2017-04-13", "close": 0.072781, "volume": 9943209.0}, {"date": "2017-04-18", "close": 0.083748, "volume": 16071481.0}, {"date": "2017-04-19", "close": 0.071784, "volume": 8260265.0}, {"date": "2017-04-20", "close": 0.077766, "volume": 6354542.0}, {"date": "2017-04-21", "close": 0.072781, "volume": 3919975.0}, {"date": "2017-04-24", "close": 0.070787, "volume": 6588380.0}, {"date": "2017-04-26", "close": 0.062811, "volume": 9388063.0}, {"date": "2017-04-27", "close": 0.062811, "volume": 3198232.0}, {"date": "2017-04-28", "close": 0.062811, "volume": 1074336.0}, {"date": "2017-05-01", "close": 0.067796, "volume": 924703.0}, {"date": "2017-05-02", "close": 0.066799, "volume": 1642731.0}, {"date": "2017-05-03", "close": 0.061814, "volume": 1588824.0}, {"date": "2017-05-04", "close": 0.065802, "volume": 1998687.0}, {"date": "2017-05-05", "close": 0.073778, "volume": 2394366.0}, {"date": "2017-05-08", "close": 0.068793, "volume": 2286642.0}, {"date": "2017-05-09", "close": 0.06979, "volume": 1179307.0}, {"date": "2017-05-10", "close": 0.067796, "volume": 469414.0}, {"date": "2017-05-11", "close": 0.070787, "volume": 791165.0}, {"date": "2017-05-12", "close": 0.080757, "volume": 6126708.0}, {"date": "2017-05-15", "close": 0.083748, "volume": 2040664.0}, {"date": "2017-05-16", "close": 0.093718, "volume": 6724923.0}, {"date": "2017-05-17", "close": 0.090727, "volume": 8863733.0}, {"date": "2017-05-18", "close": 0.088733, "volume": 1833844.0}, {"date": "2017-05-23", "close": 0.084745, "volume": 5160997.0}, {"date": "2017-05-24", "close": 0.094715, "volume": 5970297.0}, {"date": "2017-05-25", "close": 0.094715, "volume": 4525717.0}, {"date": "2017-05-26", "close": 0.091724, "volume": 2186582.0}, {"date": "2017-05-29", "close": 0.081754, "volume": 1415887.0}, {"date": "2017-05-30", "close": 0.078763, "volume": 1736566.0}, {"date": "2017-05-31", "close": 0.075772, "volume": 1919873.0}, {"date": "2017-06-01", "close": 0.075772, "volume": 826389.0}, {"date": "2017-06-02", "close": 0.07976, "volume": 3166473.0}, {"date": "2017-06-05", "close": 0.074775, "volume": 6080773.0}, {"date": "2017-06-06", "close": 0.074775, "volume": 1061344.0}, {"date": "2017-06-07", "close": 0.073778, "volume": 1691770.0}, {"date": "2017-06-08", "close": 0.077766, "volume": 1117287.0}, {"date": "2017-06-09", "close": 0.07976, "volume": 1494000.0}, {"date": "2017-06-13", "close": 0.077766, "volume": 957300.0}, {"date": "2017-06-14", "close": 0.083748, "volume": 2355209.0}, {"date": "2017-06-15", "close": 0.084745, "volume": 1850364.0}, {"date": "2017-06-16", "close": 0.081754, "volume": 1688659.0}, {"date": "2017-06-19", "close": 0.07976, "volume": 2516532.0}, {"date": "2017-06-20", "close": 0.077766, "volume": 1077524.0}, {"date": "2017-06-21", "close": 0.080757, "volume": 434547.0}, {"date": "2017-06-22", "close": 0.07976, "volume": 509319.0}, {"date": "2017-06-23", "close": 0.077766, "volume": 2592475.0}, {"date": "2017-06-26", "close": 0.076769, "volume": 964454.0}, {"date": "2017-06-27", "close": 0.074775, "volume": 605156.0}, {"date": "2017-06-28", "close": 0.076769, "volume": 730206.0}, {"date": "2017-06-29", "close": 0.07976, "volume": 1053778.0}, {"date": "2017-06-30", "close": 0.078763, "volume": 427616.0}, {"date": "2017-07-03", "close": 0.075772, "volume": 1430615.0}, {"date": "2017-07-04", "close": 0.075772, "volume": 150645.0}, {"date": "2017-07-05", "close": 0.078763, "volume": 494645.0}, {"date": "2017-07-06", "close": 0.077766, "volume": 288280.0}, {"date": "2017-07-07", "close": 0.07976, "volume": 1549452.0}, {"date": "2017-07-10", "close": 0.07976, "volume": 733923.0}, {"date": "2017-07-11", "close": 0.081754, "volume": 3092834.0}, {"date": "2017-07-12", "close": 0.078763, "volume": 4794630.0}, {"date": "2017-07-13", "close": 0.074775, "volume": 3251319.0}, {"date": "2017-07-14", "close": 0.074775, "volume": 1362935.0}, {"date": "2017-07-17", "close": 0.078763, "volume": 665863.0}, {"date": "2017-07-18", "close": 0.076769, "volume": 690330.0}, {"date": "2017-07-19", "close": 0.077766, "volume": 156822.0}, {"date": "2017-07-20", "close": 0.078763, "volume": 844891.0}, {"date": "2017-07-21", "close": 0.077766, "volume": 141217.0}, {"date": "2017-07-24", "close": 0.074775, "volume": 2425352.0}, {"date": "2017-07-25", "close": 0.073778, "volume": 1206626.0}, {"date": "2017-07-26", "close": 0.073778, "volume": 813090.0}, {"date": "2017-07-27", "close": 0.06979, "volume": 1171891.0}, {"date": "2017-07-28", "close": 0.072781, "volume": 5135749.0}, {"date": "2017-07-31", "close": 0.078763, "volume": 2273131.0}, {"date": "2017-08-01", "close": 0.07976, "volume": 3603667.0}, {"date": "2017-08-02", "close": 0.076769, "volume": 2400344.0}, {"date": "2017-08-03", "close": 0.078763, "volume": 645822.0}, {"date": "2017-08-04", "close": 0.077766, "volume": 560571.0}, {"date": "2017-08-07", "close": 0.07976, "volume": 958020.0}, {"date": "2017-08-08", "close": 0.078763, "volume": 637165.0}, {"date": "2017-08-09", "close": 0.077766, "volume": 316038.0}, {"date": "2017-08-10", "close": 0.077766, "volume": 265450.0}, {"date": "2017-08-11", "close": 0.078763, "volume": 2896141.0}, {"date": "2017-08-14", "close": 0.080757, "volume": 8104939.0}, {"date": "2017-08-15", "close": 0.077766, "volume": 1303416.0}, {"date": "2017-08-17", "close": 0.11964, "volume": 35261914.0}, {"date": "2017-08-18", "close": 0.11964, "volume": 25354692.0}, {"date": "2017-08-21", "close": 0.114655, "volume": 8859373.0}, {"date": "2017-08-22", "close": 0.114655, "volume": 4527274.0}, {"date": "2017-08-23", "close": 0.13958, "volume": 15298708.0}, {"date": "2017-08-24", "close": 0.134595, "volume": 15768072.0}, {"date": "2017-08-25", "close": 0.144565, "volume": 7898575.0}, {"date": "2017-08-28", "close": 0.16949, "volume": 17785840.0}, {"date": "2017-08-29", "close": 0.144565, "volume": 10941793.0}, {"date": "2017-08-30", "close": 0.154535, "volume": 6300844.0}, {"date": "2017-08-31", "close": 0.14955, "volume": 7806673.0}, {"date": "2017-09-01", "close": 0.144565, "volume": 4249001.0}, {"date": "2017-09-04", "close": 0.12961, "volume": 9803709.0}, {"date": "2017-09-05", "close": 0.134595, "volume": 1933724.0}, {"date": "2017-09-06", "close": 0.13958, "volume": 4150138.0}, {"date": "2017-09-07", "close": 0.14955, "volume": 6154051.0}, {"date": "2017-09-08", "close": 0.13958, "volume": 3581139.0}, {"date": "2017-09-11", "close": 0.15952, "volume": 6687392.0}, {"date": "2017-09-12", "close": 0.174475, "volume": 6024604.0}, {"date": "2017-09-13", "close": 0.184445, "volume": 5951386.0}, {"date": "2017-09-14", "close": 0.20937, "volume": 15452947.0}, {"date": "2017-09-15", "close": 0.204385, "volume": 12054151.0}, {"date": "2017-09-18", "close": 0.214355, "volume": 5556087.0}, {"date": "2017-09-19", "close": 0.18943, "volume": 10403220.0}, {"date": "2017-09-20", "close": 0.214355, "volume": 6048614.0}, {"date": "2017-09-21", "close": 0.20937, "volume": 4418492.0}, {"date": "2017-09-22", "close": 0.20937, "volume": 5308520.0}, {"date": "2017-09-25", "close": 0.23928, "volume": 6768145.0}, {"date": "2017-09-26", "close": 0.244265, "volume": 10466618.0}, {"date": "2017-09-27", "close": 0.24925, "volume": 5337733.0}, {"date": "2017-09-28", "close": 0.2991, "volume": 11240020.0}, {"date": "2017-09-29", "close": 0.30907, "volume": 10362230.0}, {"date": "2017-10-05", "close": 0.274175, "volume": 18738867.0}, {"date": "2017-10-06", "close": 0.24925, "volume": 14961996.0}, {"date": "2017-10-09", "close": 0.24925, "volume": 8577115.0}, {"date": "2017-10-10", "close": 0.254235, "volume": 7915380.0}, {"date": "2017-10-13", "close": 0.234295, "volume": 21995572.0}, {"date": "2017-10-16", "close": 0.264205, "volume": 12350289.0}, {"date": "2017-10-17", "close": 0.254235, "volume": 14018801.0}, {"date": "2017-10-18", "close": 0.224325, "volume": 10923273.0}, {"date": "2017-10-19", "close": 0.204385, "volume": 10757844.0}, {"date": "2017-10-20", "close": 0.204385, "volume": 11652329.0}, {"date": "2017-10-23", "close": 0.20937, "volume": 7582428.0}, {"date": "2017-10-24", "close": 0.20937, "volume": 6988653.0}, {"date": "2017-10-25", "close": 0.244265, "volume": 9101346.0}, {"date": "2017-10-26", "close": 0.23928, "volume": 9800263.0}, {"date": "2017-10-27", "close": 0.22931, "volume": 3731118.0}, {"date": "2017-10-30", "close": 0.224325, "volume": 4491409.0}, {"date": "2017-10-31", "close": 0.24925, "volume": 10140971.0}, {"date": "2017-11-01", "close": 0.22931, "volume": 9023305.0}, {"date": "2017-11-02", "close": 0.22931, "volume": 7208288.0}, {"date": "2017-11-08", "close": 0.24925, "volume": 14786314.0}, {"date": "2017-11-09", "close": 0.22931, "volume": 5828371.0}, {"date": "2017-11-10", "close": 0.22931, "volume": 3862063.0}, {"date": "2017-11-13", "close": 0.22931, "volume": 3253187.0}, {"date": "2017-11-14", "close": 0.22931, "volume": 4224101.0}, {"date": "2017-11-15", "close": 0.214355, "volume": 6119696.0}, {"date": "2017-11-16", "close": 0.214355, "volume": 2046773.0}, {"date": "2017-11-17", "close": 0.21934, "volume": 1314152.0}, {"date": "2017-11-20", "close": 0.21934, "volume": 2969381.0}, {"date": "2017-11-21", "close": 0.21934, "volume": 1266135.0}, {"date": "2017-11-22", "close": 0.21934, "volume": 2019335.0}, {"date": "2017-11-23", "close": 0.214355, "volume": 1821317.0}, {"date": "2017-11-24", "close": 0.234295, "volume": 4547849.0}, {"date": "2017-11-27", "close": 0.224325, "volume": 3051516.0}, {"date": "2017-11-28", "close": 0.21934, "volume": 1369834.0}, {"date": "2017-11-29", "close": 0.224325, "volume": 365223.0}, {"date": "2017-11-30", "close": 0.224325, "volume": 1697130.0}, {"date": "2017-12-01", "close": 0.224325, "volume": 937502.0}, {"date": "2017-12-04", "close": 0.224325, "volume": 1756565.0}, {"date": "2017-12-05", "close": 0.234295, "volume": 3722920.0}, {"date": "2017-12-06", "close": 0.24925, "volume": 10309474.0}, {"date": "2017-12-07", "close": 0.22931, "volume": 5482956.0}, {"date": "2017-12-08", "close": 0.224325, "volume": 2787776.0}, {"date": "2017-12-11", "close": 0.22931, "volume": 1404003.0}, {"date": "2017-12-12", "close": 0.234295, "volume": 1782284.0}, {"date": "2017-12-13", "close": 0.22931, "volume": 1042903.0}, {"date": "2017-12-14", "close": 0.24925, "volume": 3063422.0}, {"date": "2017-12-15", "close": 0.244265, "volume": 3505938.0}, {"date": "2017-12-18", "close": 0.254235, "volume": 2911110.0}, {"date": "2017-12-19", "close": 0.244265, "volume": 2133977.0}, {"date": "2017-12-20", "close": 0.23928, "volume": 2383348.0}, {"date": "2017-12-21", "close": 0.234295, "volume": 1347568.0}, {"date": "2017-12-22", "close": 0.244265, "volume": 2707593.0}, {"date": "2017-12-27", "close": 0.24925, "volume": 1208620.0}, {"date": "2017-12-28", "close": 0.25922, "volume": 13207503.0}, {"date": "2017-12-29", "close": 0.25922, "volume": 2329677.0}, {"date": "2018-01-02", "close": 0.27916, "volume": 2495854.0}, {"date": "2018-01-03", "close": 0.294115, "volume": 7482207.0}, {"date": "2018-01-04", "close": 0.304085, "volume": 4476690.0}, {"date": "2018-01-05", "close": 0.34895, "volume": 8036085.0}, {"date": "2018-01-08", "close": 0.40877, "volume": 13692092.0}, {"date": "2018-01-09", "close": 0.37886, "volume": 7186718.0}, {"date": "2018-01-10", "close": 0.3988, "volume": 4002016.0}, {"date": "2018-01-11", "close": 0.373875, "volume": 3912177.0}, {"date": "2018-01-12", "close": 0.3988, "volume": 3053705.0}, {"date": "2018-01-15", "close": 0.46859, "volume": 6881235.0}, {"date": "2018-01-16", "close": 0.443665, "volume": 8493836.0}, {"date": "2018-01-17", "close": 0.42871, "volume": 6679656.0}, {"date": "2018-01-18", "close": 0.43868, "volume": 3014322.0}, {"date": "2018-01-19", "close": 0.413755, "volume": 5730909.0}, {"date": "2018-01-22", "close": 0.36889, "volume": 7548453.0}, {"date": "2018-01-23", "close": 0.38883, "volume": 3790643.0}, {"date": "2018-01-24", "close": 0.383845, "volume": 2076792.0}, {"date": "2018-01-25", "close": 0.393815, "volume": 1958373.0}, {"date": "2018-01-29", "close": 0.38883, "volume": 2729607.0}, {"date": "2018-01-30", "close": 0.37886, "volume": 1225936.0}, {"date": "2018-01-31", "close": 0.363905, "volume": 4597760.0}, {"date": "2018-02-01", "close": 0.363905, "volume": 1715127.0}, {"date": "2018-02-02", "close": 0.343965, "volume": 2262397.0}, {"date": "2018-02-05", "close": 0.30907, "volume": 8484786.0}, {"date": "2018-02-06", "close": 0.26919, "volume": 11381977.0}, {"date": "2018-02-07", "close": 0.31904, "volume": 7876030.0}, {"date": "2018-02-08", "close": 0.324025, "volume": 3371447.0}, {"date": "2018-02-09", "close": 0.33898, "volume": 6752113.0}, {"date": "2018-02-12", "close": 0.33898, "volume": 5820045.0}, {"date": "2018-02-13", "close": 0.34895, "volume": 4007715.0}, {"date": "2018-02-14", "close": 0.343965, "volume": 2093983.0}, {"date": "2018-02-15", "close": 0.34895, "volume": 2654959.0}, {"date": "2018-02-16", "close": 0.33898, "volume": 2150332.0}, {"date": "2018-02-19", "close": 0.31904, "volume": 4156759.0}, {"date": "2018-02-20", "close": 0.304085, "volume": 3508388.0}, {"date": "2018-02-21", "close": 0.28913, "volume": 7362689.0}, {"date": "2018-02-22", "close": 0.28913, "volume": 3125092.0}, {"date": "2018-02-23", "close": 0.284145, "volume": 8408602.0}, {"date": "2018-02-26", "close": 0.314055, "volume": 8396700.0}, {"date": "2018-02-27", "close": 0.324025, "volume": 8433726.0}, {"date": "2018-02-28", "close": 0.31904, "volume": 8257789.0}, {"date": "2018-03-01", "close": 0.314055, "volume": 3274401.0}, {"date": "2018-03-02", "close": 0.304085, "volume": 2597940.0}, {"date": "2018-03-05", "close": 0.2991, "volume": 1479837.0}, {"date": "2018-03-06", "close": 0.2991, "volume": 1470544.0}, {"date": "2018-03-07", "close": 0.2991, "volume": 1569634.0}, {"date": "2018-03-08", "close": 0.314055, "volume": 1847366.0}, {"date": "2018-03-09", "close": 0.324025, "volume": 2406469.0}, {"date": "2018-03-12", "close": 0.333995, "volume": 1478831.0}, {"date": "2018-03-13", "close": 0.32901, "volume": 1388096.0}, {"date": "2018-03-14", "close": 0.32901, "volume": 1725217.0}, {"date": "2018-03-15", "close": 0.353935, "volume": 5171589.0}, {"date": "2018-03-16", "close": 0.35892, "volume": 4185538.0}, {"date": "2018-03-19", "close": 0.35892, "volume": 2378830.0}, {"date": "2018-03-20", "close": 0.34895, "volume": 2132005.0}, {"date": "2018-03-21", "close": 0.35892, "volume": 1933007.0}, {"date": "2018-03-22", "close": 0.34895, "volume": 952724.0}, {"date": "2018-03-23", "close": 0.33898, "volume": 2352536.0}, {"date": "2018-03-26", "close": 0.31904, "volume": 2617529.0}, {"date": "2018-03-27", "close": 0.314055, "volume": 2619621.0}, {"date": "2018-03-28", "close": 0.314055, "volume": 3062465.0}, {"date": "2018-03-29", "close": 0.31904, "volume": 841860.0}, {"date": "2018-04-03", "close": 0.30907, "volume": 2960809.0}, {"date": "2018-04-04", "close": 0.314055, "volume": 2242588.0}, {"date": "2018-04-05", "close": 0.314055, "volume": 1232063.0}, {"date": "2018-04-06", "close": 0.30907, "volume": 1194518.0}, {"date": "2018-04-09", "close": 0.2991, "volume": 3364482.0}, {"date": "2018-04-10", "close": 0.304085, "volume": 1204492.0}, {"date": "2018-04-11", "close": 0.28913, "volume": 2290339.0}, {"date": "2018-04-12", "close": 0.314055, "volume": 3766065.0}, {"date": "2018-04-13", "close": 0.314055, "volume": 896704.0}, {"date": "2018-04-16", "close": 0.314055, "volume": 864952.0}, {"date": "2018-04-17", "close": 0.314055, "volume": 763829.0}, {"date": "2018-04-18", "close": 0.314055, "volume": 1024159.0}, {"date": "2018-04-19", "close": 0.30907, "volume": 887843.0}, {"date": "2018-04-20", "close": 0.30907, "volume": 616460.0}, {"date": "2018-04-23", "close": 0.333995, "volume": 3786777.0}, {"date": "2018-04-24", "close": 0.31904, "volume": 2247447.0}, {"date": "2018-04-26", "close": 0.324025, "volume": 874277.0}, {"date": "2018-04-27", "close": 0.31904, "volume": 703315.0}, {"date": "2018-04-30", "close": 0.32901, "volume": 1524928.0}, {"date": "2018-05-01", "close": 0.31904, "volume": 516304.0}, {"date": "2018-05-02", "close": 0.30907, "volume": 1759837.0}, {"date": "2018-05-03", "close": 0.294115, "volume": 5480747.0}, {"date": "2018-05-04", "close": 0.28913, "volume": 3474266.0}, {"date": "2018-05-07", "close": 0.294115, "volume": 2223605.0}, {"date": "2018-05-08", "close": 0.2991, "volume": 1266092.0}, {"date": "2018-05-09", "close": 0.294115, "volume": 1191875.0}, {"date": "2018-05-10", "close": 0.28913, "volume": 782398.0}, {"date": "2018-05-11", "close": 0.294115, "volume": 734646.0}, {"date": "2018-05-14", "close": 0.2991, "volume": 1464421.0}, {"date": "2018-05-15", "close": 0.28913, "volume": 2136717.0}, {"date": "2018-05-16", "close": 0.28913, "volume": 464312.0}, {"date": "2018-05-17", "close": 0.28913, "volume": 427129.0}, {"date": "2018-05-18", "close": 0.304085, "volume": 2975952.0}, {"date": "2018-05-21", "close": 0.2991, "volume": 1350202.0}, {"date": "2018-05-22", "close": 0.2991, "volume": 682257.0}, {"date": "2018-05-23", "close": 0.2991, "volume": 2041543.0}, {"date": "2018-05-24", "close": 0.294115, "volume": 846751.0}, {"date": "2018-05-25", "close": 0.294115, "volume": 1118983.0}, {"date": "2018-05-28", "close": 0.2991, "volume": 3270944.0}, {"date": "2018-05-29", "close": 0.304085, "volume": 2626766.0}, {"date": "2018-05-30", "close": 0.304085, "volume": 1966254.0}, {"date": "2018-05-31", "close": 0.2991, "volume": 3007484.0}, {"date": "2018-06-05", "close": 0.214355, "volume": 26900838.0}, {"date": "2018-06-06", "close": 0.244265, "volume": 15638193.0}, {"date": "2018-06-07", "close": 0.234295, "volume": 4676476.0}, {"date": "2018-06-08", "close": 0.234295, "volume": 1816128.0}, {"date": "2018-06-12", "close": 0.234295, "volume": 3395620.0}, {"date": "2018-06-13", "close": 0.22931, "volume": 2226462.0}, {"date": "2018-06-14", "close": 0.21934, "volume": 5393535.0}, {"date": "2018-06-15", "close": 0.234295, "volume": 3224705.0}, {"date": "2018-06-18", "close": 0.25922, "volume": 4296083.0}, {"date": "2018-06-19", "close": 0.27916, "volume": 4087278.0}, {"date": "2018-06-20", "close": 0.24925, "volume": 3914256.0}, {"date": "2018-06-21", "close": 0.244265, "volume": 1345814.0}, {"date": "2018-06-22", "close": 0.244265, "volume": 1248329.0}, {"date": "2018-06-25", "close": 0.23928, "volume": 2003769.0}, {"date": "2018-06-26", "close": 0.23928, "volume": 926122.0}, {"date": "2018-06-27", "close": 0.254235, "volume": 1643148.0}, {"date": "2018-06-28", "close": 0.24925, "volume": 1015293.0}, {"date": "2018-06-29", "close": 0.23928, "volume": 2311050.0}, {"date": "2018-07-02", "close": 0.23928, "volume": 1737527.0}, {"date": "2018-07-03", "close": 0.234295, "volume": 857316.0}, {"date": "2018-07-04", "close": 0.22931, "volume": 1643683.0}, {"date": "2018-07-05", "close": 0.224325, "volume": 1064145.0}, {"date": "2018-07-06", "close": 0.21934, "volume": 1907042.0}, {"date": "2018-07-09", "close": 0.214355, "volume": 5482568.0}, {"date": "2018-07-10", "close": 0.204385, "volume": 4471465.0}, {"date": "2018-07-11", "close": 0.1994, "volume": 1716854.0}, {"date": "2018-07-12", "close": 0.194415, "volume": 2297120.0}, {"date": "2018-07-13", "close": 0.194415, "volume": 6790566.0}, {"date": "2018-07-16", "close": 0.194415, "volume": 1577872.0}, {"date": "2018-07-17", "close": 0.194415, "volume": 553243.0}, {"date": "2018-07-18", "close": 0.18943, "volume": 3675538.0}, {"date": "2018-07-19", "close": 0.194415, "volume": 644040.0}, {"date": "2018-07-20", "close": 0.194415, "volume": 1907305.0}, {"date": "2018-07-23", "close": 0.18943, "volume": 492046.0}, {"date": "2018-07-24", "close": 0.18943, "volume": 2022491.0}, {"date": "2018-07-25", "close": 0.194415, "volume": 1309422.0}, {"date": "2018-07-26", "close": 0.18943, "volume": 1284976.0}, {"date": "2018-07-27", "close": 0.194415, "volume": 827429.0}, {"date": "2018-07-30", "close": 0.18943, "volume": 954551.0}, {"date": "2018-07-31", "close": 0.18943, "volume": 577466.0}, {"date": "2018-08-01", "close": 0.18943, "volume": 924616.0}, {"date": "2018-08-02", "close": 0.16949, "volume": 7130846.0}, {"date": "2018-08-03", "close": 0.17946, "volume": 2982460.0}, {"date": "2018-08-06", "close": 0.304085, "volume": 29308848.0}, {"date": "2018-08-07", "close": 0.27916, "volume": 19278017.0}, {"date": "2018-08-08", "close": 0.254235, "volume": 10661738.0}, {"date": "2018-08-09", "close": 0.25922, "volume": 6619548.0}, {"date": "2018-08-10", "close": 0.254235, "volume": 2029377.0}, {"date": "2018-08-13", "close": 0.26919, "volume": 3528023.0}, {"date": "2018-08-14", "close": 0.26919, "volume": 6010859.0}, {"date": "2018-08-15", "close": 0.264205, "volume": 2124882.0}, {"date": "2018-08-16", "close": 0.264205, "volume": 2539002.0}, {"date": "2018-08-17", "close": 0.274175, "volume": 3289874.0}, {"date": "2018-08-20", "close": 0.25922, "volume": 3694922.0}, {"date": "2018-08-21", "close": 0.23928, "volume": 3806359.0}, {"date": "2018-08-22", "close": 0.23928, "volume": 2306035.0}, {"date": "2018-08-23", "close": 0.234295, "volume": 2497439.0}, {"date": "2018-08-24", "close": 0.23928, "volume": 530961.0}, {"date": "2018-08-27", "close": 0.244265, "volume": 1295836.0}, {"date": "2018-08-28", "close": 0.254235, "volume": 2793741.0}, {"date": "2018-08-29", "close": 0.244265, "volume": 2317362.0}, {"date": "2018-08-30", "close": 0.23928, "volume": 1176275.0}, {"date": "2018-08-31", "close": 0.234295, "volume": 1698225.0}, {"date": "2018-09-03", "close": 0.21934, "volume": 3710168.0}, {"date": "2018-09-04", "close": 0.21934, "volume": 7727638.0}, {"date": "2018-09-05", "close": 0.20937, "volume": 2140899.0}, {"date": "2018-09-06", "close": 0.214355, "volume": 1889537.0}, {"date": "2018-09-07", "close": 0.224325, "volume": 880383.0}, {"date": "2018-09-10", "close": 0.214355, "volume": 1024715.0}, {"date": "2018-09-11", "close": 0.214355, "volume": 448101.0}, {"date": "2018-09-12", "close": 0.204385, "volume": 1442061.0}, {"date": "2018-09-13", "close": 0.26919, "volume": 7924655.0}, {"date": "2018-09-14", "close": 0.24925, "volume": 7617576.0}, {"date": "2018-09-17", "close": 0.244265, "volume": 2269979.0}, {"date": "2018-09-18", "close": 0.234295, "volume": 918102.0}, {"date": "2018-09-19", "close": 0.23928, "volume": 1520225.0}, {"date": "2018-09-20", "close": 0.254235, "volume": 2227009.0}, {"date": "2018-09-21", "close": 0.24925, "volume": 2985515.0}, {"date": "2018-09-24", "close": 0.24925, "volume": 1503931.0}, {"date": "2018-09-25", "close": 0.24925, "volume": 680570.0}, {"date": "2018-09-26", "close": 0.244265, "volume": 987507.0}, {"date": "2018-09-27", "close": 0.244265, "volume": 1052335.0}, {"date": "2018-09-28", "close": 0.254235, "volume": 717867.0}, {"date": "2018-10-01", "close": 0.261214, "volume": 1667605.0}, {"date": "2018-10-02", "close": 0.254235, "volume": 2264898.0}, {"date": "2018-10-03", "close": 0.254235, "volume": 5395799.0}, {"date": "2018-10-04", "close": 0.24925, "volume": 1155932.0}, {"date": "2018-10-05", "close": 0.24925, "volume": 3078155.0}, {"date": "2018-10-08", "close": 0.23928, "volume": 1352575.0}, {"date": "2018-10-09", "close": 0.22931, "volume": 1690773.0}, {"date": "2018-10-10", "close": 0.224325, "volume": 2567356.0}, {"date": "2018-10-11", "close": 0.20937, "volume": 4588053.0}, {"date": "2018-10-12", "close": 0.21934, "volume": 2035062.0}, {"date": "2018-10-15", "close": 0.21934, "volume": 1071434.0}, {"date": "2018-10-16", "close": 0.214355, "volume": 1731308.0}, {"date": "2018-10-17", "close": 0.20937, "volume": 718442.0}, {"date": "2018-10-18", "close": 0.20937, "volume": 1150647.0}, {"date": "2018-10-19", "close": 0.20937, "volume": 678507.0}, {"date": "2018-10-22", "close": 0.214355, "volume": 872946.0}, {"date": "2018-10-23", "close": 0.20937, "volume": 737241.0}, {"date": "2018-10-24", "close": 0.1994, "volume": 3794485.0}, {"date": "2018-10-25", "close": 0.18943, "volume": 2448314.0}, {"date": "2018-10-26", "close": 0.194415, "volume": 888390.0}, {"date": "2018-10-29", "close": 0.194415, "volume": 760653.0}, {"date": "2018-10-30", "close": 0.214355, "volume": 1631364.0}, {"date": "2018-10-31", "close": 0.194415, "volume": 948520.0}, {"date": "2018-11-01", "close": 0.1994, "volume": 575375.0}, {"date": "2018-11-02", "close": 0.20937, "volume": 653452.0}, {"date": "2018-11-05", "close": 0.20937, "volume": 579944.0}, {"date": "2018-11-06", "close": 0.204385, "volume": 664648.0}, {"date": "2018-11-07", "close": 0.204385, "volume": 660223.0}, {"date": "2018-11-08", "close": 0.204385, "volume": 514292.0}, {"date": "2018-11-09", "close": 0.21934, "volume": 1567461.0}, {"date": "2018-11-12", "close": 0.24925, "volume": 3703946.0}, {"date": "2018-11-13", "close": 0.23928, "volume": 3741638.0}, {"date": "2018-11-14", "close": 0.22931, "volume": 2064154.0}, {"date": "2018-11-15", "close": 0.234295, "volume": 730087.0}, {"date": "2018-11-16", "close": 0.23928, "volume": 2146596.0}, {"date": "2018-11-19", "close": 0.22931, "volume": 1697583.0}, {"date": "2018-11-20", "close": 0.224325, "volume": 1077780.0}, {"date": "2018-11-21", "close": 0.20937, "volume": 5892312.0}, {"date": "2018-11-22", "close": 0.20937, "volume": 3151177.0}, {"date": "2018-11-23", "close": 0.20937, "volume": 1386130.0}, {"date": "2018-11-26", "close": 0.204385, "volume": 847932.0}, {"date": "2018-11-27", "close": 0.1994, "volume": 3267605.0}, {"date": "2018-11-28", "close": 0.194415, "volume": 5454404.0}, {"date": "2018-11-29", "close": 0.184445, "volume": 2834722.0}, {"date": "2018-11-30", "close": 0.174475, "volume": 3866558.0}, {"date": "2018-12-03", "close": 0.18943, "volume": 1672814.0}, {"date": "2018-12-04", "close": 0.184445, "volume": 933437.0}, {"date": "2018-12-05", "close": 0.174475, "volume": 2714745.0}, {"date": "2018-12-06", "close": 0.16949, "volume": 1240028.0}, {"date": "2018-12-07", "close": 0.17946, "volume": 1275551.0}, {"date": "2018-12-10", "close": 0.16949, "volume": 801207.0}, {"date": "2018-12-11", "close": 0.174475, "volume": 1059513.0}, {"date": "2018-12-12", "close": 0.16949, "volume": 1437335.0}, {"date": "2018-12-13", "close": 0.16949, "volume": 1000671.0}, {"date": "2018-12-14", "close": 0.164505, "volume": 768264.0}, {"date": "2018-12-17", "close": 0.15952, "volume": 2343407.0}, {"date": "2018-12-18", "close": 0.14955, "volume": 3168297.0}, {"date": "2018-12-19", "close": 0.13958, "volume": 1707843.0}, {"date": "2018-12-20", "close": 0.134595, "volume": 1633805.0}, {"date": "2018-12-21", "close": 0.124625, "volume": 9313300.0}, {"date": "2018-12-24", "close": 0.134595, "volume": 2025226.0}, {"date": "2018-12-27", "close": 0.144565, "volume": 2712836.0}, {"date": "2018-12-28", "close": 0.13958, "volume": 509059.0}, {"date": "2018-12-31", "close": 0.13958, "volume": 492321.0}, {"date": "2019-01-02", "close": 0.13958, "volume": 694088.0}, {"date": "2019-01-03", "close": 0.144565, "volume": 706273.0}, {"date": "2019-01-04", "close": 0.144565, "volume": 1392248.0}, {"date": "2019-01-07", "close": 0.144565, "volume": 316551.0}, {"date": "2019-01-08", "close": 0.13958, "volume": 326732.0}, {"date": "2019-01-09", "close": 0.13958, "volume": 573286.0}, {"date": "2019-01-10", "close": 0.13958, "volume": 693005.0}, {"date": "2019-01-11", "close": 0.14955, "volume": 1065745.0}, {"date": "2019-01-14", "close": 0.144565, "volume": 372731.0}, {"date": "2019-01-15", "close": 0.13958, "volume": 599208.0}, {"date": "2019-01-16", "close": 0.144565, "volume": 192512.0}, {"date": "2019-01-17", "close": 0.14955, "volume": 697447.0}, {"date": "2019-01-18", "close": 0.144565, "volume": 647030.0}, {"date": "2019-01-21", "close": 0.14955, "volume": 552249.0}, {"date": "2019-01-22", "close": 0.14955, "volume": 360976.0}, {"date": "2019-01-23", "close": 0.144565, "volume": 68343.0}, {"date": "2019-01-24", "close": 0.13958, "volume": 930958.0}, {"date": "2019-01-25", "close": 0.13958, "volume": 962613.0}, {"date": "2019-01-29", "close": 0.134595, "volume": 1008619.0}, {"date": "2019-01-30", "close": 0.12961, "volume": 580080.0}, {"date": "2019-01-31", "close": 0.134595, "volume": 959982.0}, {"date": "2019-02-01", "close": 0.134595, "volume": 231571.0}, {"date": "2019-02-04", "close": 0.134595, "volume": 352032.0}, {"date": "2019-02-05", "close": 0.134595, "volume": 305784.0}, {"date": "2019-02-06", "close": 0.134595, "volume": 519070.0}, {"date": "2019-02-07", "close": 0.134595, "volume": 481854.0}, {"date": "2019-02-08", "close": 0.134595, "volume": 628217.0}, {"date": "2019-02-11", "close": 0.134595, "volume": 390672.0}, {"date": "2019-02-12", "close": 0.134595, "volume": 246772.0}, {"date": "2019-02-13", "close": 0.134595, "volume": 336959.0}, {"date": "2019-02-14", "close": 0.13958, "volume": 549185.0}, {"date": "2019-02-15", "close": 0.134595, "volume": 485789.0}, {"date": "2019-02-18", "close": 0.134595, "volume": 349102.0}, {"date": "2019-02-19", "close": 0.134595, "volume": 1130020.0}, {"date": "2019-02-20", "close": 0.134595, "volume": 983737.0}, {"date": "2019-02-21", "close": 0.12961, "volume": 2092965.0}, {"date": "2019-02-22", "close": 0.12961, "volume": 387303.0}, {"date": "2019-02-25", "close": 0.12961, "volume": 453881.0}, {"date": "2019-02-26", "close": 0.124625, "volume": 2941540.0}, {"date": "2019-02-27", "close": 0.12961, "volume": 1755364.0}, {"date": "2019-02-28", "close": 0.12961, "volume": 3174272.0}, {"date": "2019-03-01", "close": 0.12961, "volume": 565767.0}, {"date": "2019-03-04", "close": 0.12961, "volume": 1256335.0}, {"date": "2019-03-05", "close": 0.12961, "volume": 368051.0}, {"date": "2019-03-06", "close": 0.12961, "volume": 987022.0}, {"date": "2019-03-07", "close": 0.13958, "volume": 730826.0}, {"date": "2019-03-08", "close": 0.114655, "volume": 9071750.0}, {"date": "2019-03-11", "close": 0.104685, "volume": 2833077.0}, {"date": "2019-03-12", "close": 0.105, "volume": 637460.0}, {"date": "2019-03-13", "close": 0.105, "volume": 702466.0}, {"date": "2019-03-14", "close": 0.11, "volume": 956198.0}, {"date": "2019-03-15", "close": 0.105, "volume": 536217.0}, {"date": "2019-03-18", "close": 0.1, "volume": 1078107.0}, {"date": "2019-03-19", "close": 0.1, "volume": 487571.0}, {"date": "2019-03-20", "close": 0.1, "volume": 158438.0}, {"date": "2019-03-21", "close": 0.098, "volume": 1503743.0}, {"date": "2019-03-22", "close": 0.098, "volume": 1249524.0}, {"date": "2019-03-25", "close": 0.095, "volume": 4174882.0}, {"date": "2019-03-26", "close": 0.093, "volume": 863663.0}, {"date": "2019-03-27", "close": 0.097, "volume": 1217867.0}, {"date": "2019-03-28", "close": 0.16, "volume": 14918819.0}, {"date": "2019-03-29", "close": 0.115, "volume": 22536044.0}, {"date": "2019-04-01", "close": 0.11, "volume": 3218469.0}, {"date": "2019-04-02", "close": 0.105, "volume": 1274298.0}, {"date": "2019-04-03", "close": 0.105, "volume": 3239147.0}, {"date": "2019-04-04", "close": 0.105, "volume": 3154703.0}, {"date": "2019-04-05", "close": 0.095, "volume": 16352113.0}, {"date": "2019-04-08", "close": 0.093, "volume": 3233596.0}, {"date": "2019-04-09", "close": 0.093, "volume": 5788569.0}, {"date": "2019-04-10", "close": 0.092, "volume": 3186039.0}, {"date": "2019-04-11", "close": 0.091, "volume": 3214617.0}, {"date": "2019-04-12", "close": 0.092, "volume": 1533995.0}, {"date": "2019-04-15", "close": 0.092, "volume": 1630407.0}, {"date": "2019-04-16", "close": 0.089, "volume": 3630812.0}, {"date": "2019-04-17", "close": 0.087, "volume": 745047.0}, {"date": "2019-04-18", "close": 0.087, "volume": 2068870.0}, {"date": "2019-04-23", "close": 0.088, "volume": 2865804.0}, {"date": "2019-04-24", "close": 0.085, "volume": 3492638.0}, {"date": "2019-04-26", "close": 0.079, "volume": 7020835.0}, {"date": "2019-04-29", "close": 0.079, "volume": 3579364.0}, {"date": "2019-04-30", "close": 0.073, "volume": 4512740.0}, {"date": "2019-05-01", "close": 0.069, "volume": 8705969.0}, {"date": "2019-05-02", "close": 0.071, "volume": 12869814.0}, {"date": "2019-05-03", "close": 0.075, "volume": 8612749.0}, {"date": "2019-05-06", "close": 0.07, "volume": 3439543.0}, {"date": "2019-05-07", "close": 0.07, "volume": 1949227.0}, {"date": "2019-05-08", "close": 0.069, "volume": 1984907.0}, {"date": "2019-05-09", "close": 0.072, "volume": 2280290.0}, {"date": "2019-05-10", "close": 0.069, "volume": 4157130.0}, {"date": "2019-05-13", "close": 0.065, "volume": 2652905.0}, {"date": "2019-05-14", "close": 0.061, "volume": 4095793.0}, {"date": "2019-05-15", "close": 0.065, "volume": 2784422.0}, {"date": "2019-05-16", "close": 0.065, "volume": 1063057.0}, {"date": "2019-05-17", "close": 0.067, "volume": 1379078.0}, {"date": "2019-05-20", "close": 0.066, "volume": 1682986.0}, {"date": "2019-05-21", "close": 0.067, "volume": 2448518.0}, {"date": "2019-05-22", "close": 0.073, "volume": 4129349.0}, {"date": "2019-05-23", "close": 0.068, "volume": 2520604.0}, {"date": "2019-05-24", "close": 0.071, "volume": 1549064.0}, {"date": "2019-05-27", "close": 0.068, "volume": 2757179.0}, {"date": "2019-05-28", "close": 0.069, "volume": 963899.0}, {"date": "2019-05-29", "close": 0.072, "volume": 1008861.0}, {"date": "2019-05-30", "close": 0.069, "volume": 2484050.0}, {"date": "2019-05-31", "close": 0.069, "volume": 2401354.0}, {"date": "2019-06-03", "close": 0.072, "volume": 2747919.0}, {"date": "2019-06-04", "close": 0.07, "volume": 3623537.0}, {"date": "2019-06-05", "close": 0.071, "volume": 1007036.0}, {"date": "2019-06-06", "close": 0.073, "volume": 3522338.0}, {"date": "2019-06-07", "close": 0.081, "volume": 9013626.0}, {"date": "2019-06-11", "close": 0.074, "volume": 5021799.0}, {"date": "2019-06-12", "close": 0.077, "volume": 1881759.0}, {"date": "2019-06-13", "close": 0.079, "volume": 1077390.0}, {"date": "2019-06-14", "close": 0.079, "volume": 1679337.0}, {"date": "2019-06-17", "close": 0.075, "volume": 2770019.0}, {"date": "2019-06-18", "close": 0.073, "volume": 2859852.0}, {"date": "2019-06-19", "close": 0.073, "volume": 5919259.0}, {"date": "2019-06-20", "close": 0.075, "volume": 1653557.0}, {"date": "2019-06-21", "close": 0.075, "volume": 1296468.0}, {"date": "2019-06-24", "close": 0.072, "volume": 1210458.0}, {"date": "2019-06-25", "close": 0.071, "volume": 1777055.0}, {"date": "2019-06-26", "close": 0.07, "volume": 1015564.0}, {"date": "2019-06-27", "close": 0.074, "volume": 4019610.0}, {"date": "2019-06-28", "close": 0.075, "volume": 3193926.0}, {"date": "2019-07-01", "close": 0.074, "volume": 308430.0}, {"date": "2019-07-02", "close": 0.073, "volume": 451179.0}, {"date": "2019-07-03", "close": 0.073, "volume": 509422.0}, {"date": "2019-07-04", "close": 0.073, "volume": 308857.0}, {"date": "2019-07-05", "close": 0.074, "volume": 5434348.0}, {"date": "2019-07-08", "close": 0.074, "volume": 971539.0}, {"date": "2019-07-09", "close": 0.074, "volume": 553030.0}, {"date": "2019-07-10", "close": 0.072, "volume": 1504050.0}, {"date": "2019-07-11", "close": 0.074, "volume": 613644.0}, {"date": "2019-07-12", "close": 0.077, "volume": 1567002.0}, {"date": "2019-07-15", "close": 0.08, "volume": 3071399.0}, {"date": "2019-07-16", "close": 0.083, "volume": 4622076.0}, {"date": "2019-07-17", "close": 0.083, "volume": 1084896.0}, {"date": "2019-07-18", "close": 0.084, "volume": 638196.0}, {"date": "2019-07-19", "close": 0.09, "volume": 4119351.0}, {"date": "2019-07-22", "close": 0.105, "volume": 9307982.0}, {"date": "2019-07-23", "close": 0.096, "volume": 6798282.0}, {"date": "2019-07-24", "close": 0.095, "volume": 2868714.0}, {"date": "2019-07-25", "close": 0.1, "volume": 3105312.0}, {"date": "2019-07-26", "close": 0.1, "volume": 2258219.0}, {"date": "2019-07-29", "close": 0.099, "volume": 889361.0}, {"date": "2019-07-30", "close": 0.115, "volume": 5598443.0}, {"date": "2019-07-31", "close": 0.11, "volume": 5520609.0}, {"date": "2019-08-01", "close": 0.13, "volume": 3551892.0}, {"date": "2019-08-02", "close": 0.12, "volume": 3876030.0}, {"date": "2019-08-05", "close": 0.11, "volume": 2594875.0}, {"date": "2019-08-06", "close": 0.1, "volume": 6128616.0}, {"date": "2019-08-07", "close": 0.11, "volume": 1632479.0}, {"date": "2019-08-08", "close": 0.11, "volume": 1814847.0}, {"date": "2019-08-09", "close": 0.105, "volume": 2738834.0}, {"date": "2019-08-12", "close": 0.1, "volume": 2693716.0}, {"date": "2019-08-13", "close": 0.099, "volume": 3932094.0}, {"date": "2019-08-14", "close": 0.1, "volume": 7313476.0}, {"date": "2019-08-15", "close": 0.094, "volume": 3269743.0}, {"date": "2019-08-16", "close": 0.094, "volume": 1587110.0}, {"date": "2019-08-19", "close": 0.092, "volume": 2185384.0}, {"date": "2019-08-20", "close": 0.093, "volume": 1004787.0}, {"date": "2019-08-21", "close": 0.092, "volume": 1103798.0}, {"date": "2019-08-22", "close": 0.091, "volume": 553502.0}, {"date": "2019-08-23", "close": 0.092, "volume": 4488603.0}, {"date": "2019-08-26", "close": 0.087, "volume": 1234108.0}, {"date": "2019-08-27", "close": 0.089, "volume": 2477029.0}, {"date": "2019-08-28", "close": 0.092, "volume": 472568.0}, {"date": "2019-08-29", "close": 0.088, "volume": 855738.0}, {"date": "2019-08-30", "close": 0.082, "volume": 3312079.0}, {"date": "2019-09-02", "close": 0.082, "volume": 1360863.0}, {"date": "2019-09-03", "close": 0.082, "volume": 1383097.0}, {"date": "2019-09-04", "close": 0.082, "volume": 524036.0}, {"date": "2019-09-05", "close": 0.081, "volume": 1381832.0}, {"date": "2019-09-06", "close": 0.08, "volume": 1100294.0}, {"date": "2019-09-09", "close": 0.08, "volume": 908454.0}, {"date": "2019-09-10", "close": 0.078, "volume": 645932.0}, {"date": "2019-09-11", "close": 0.082, "volume": 659253.0}, {"date": "2019-09-12", "close": 0.08, "volume": 620050.0}, {"date": "2019-09-13", "close": 0.081, "volume": 174667.0}, {"date": "2019-09-16", "close": 0.08, "volume": 999404.0}, {"date": "2019-09-17", "close": 0.084, "volume": 1568212.0}, {"date": "2019-09-18", "close": 0.082, "volume": 908941.0}, {"date": "2019-09-19", "close": 0.081, "volume": 508679.0}, {"date": "2019-09-20", "close": 0.08, "volume": 1506096.0}, {"date": "2019-09-23", "close": 0.077, "volume": 1159158.0}, {"date": "2019-09-24", "close": 0.076, "volume": 796906.0}, {"date": "2019-09-25", "close": 0.077, "volume": 1098915.0}, {"date": "2019-09-26", "close": 0.075, "volume": 715148.0}, {"date": "2019-09-27", "close": 0.074, "volume": 1287104.0}, {"date": "2019-09-30", "close": 0.074, "volume": 116785.0}, {"date": "2019-10-01", "close": 0.073, "volume": 615243.0}, {"date": "2019-10-02", "close": 0.072, "volume": 317111.0}, {"date": "2019-10-03", "close": 0.072, "volume": 297748.0}, {"date": "2019-10-04", "close": 0.072, "volume": 314336.0}, {"date": "2019-10-07", "close": 0.072, "volume": 314570.0}, {"date": "2019-10-08", "close": 0.071, "volume": 191537.0}, {"date": "2019-10-09", "close": 0.07, "volume": 619380.0}, {"date": "2019-10-10", "close": 0.067, "volume": 1470274.0}, {"date": "2019-10-11", "close": 0.07, "volume": 3732716.0}, {"date": "2019-10-14", "close": 0.069, "volume": 657191.0}, {"date": "2019-10-15", "close": 0.069, "volume": 3793539.0}, {"date": "2019-10-16", "close": 0.067, "volume": 1375691.0}, {"date": "2019-10-17", "close": 0.067, "volume": 575339.0}, {"date": "2019-10-18", "close": 0.065, "volume": 1961493.0}, {"date": "2019-10-21", "close": 0.068, "volume": 714988.0}, {"date": "2019-10-22", "close": 0.067, "volume": 418584.0}, {"date": "2019-10-23", "close": 0.07, "volume": 917089.0}, {"date": "2019-10-24", "close": 0.07, "volume": 232673.0}, {"date": "2019-10-25", "close": 0.07, "volume": 278633.0}, {"date": "2019-10-28", "close": 0.072, "volume": 1194782.0}, {"date": "2019-10-29", "close": 0.072, "volume": 777694.0}, {"date": "2019-10-30", "close": 0.072, "volume": 633494.0}, {"date": "2019-10-31", "close": 0.073, "volume": 2767050.0}, {"date": "2019-11-01", "close": 0.073, "volume": 289057.0}, {"date": "2019-11-04", "close": 0.076, "volume": 1758729.0}, {"date": "2019-11-05", "close": 0.079, "volume": 1080079.0}, {"date": "2019-11-06", "close": 0.082, "volume": 3124104.0}, {"date": "2019-11-07", "close": 0.082, "volume": 899532.0}, {"date": "2019-11-08", "close": 0.084, "volume": 1160991.0}, {"date": "2019-11-11", "close": 0.1, "volume": 13701079.0}, {"date": "2019-11-12", "close": 0.093, "volume": 4700942.0}, {"date": "2019-11-13", "close": 0.086, "volume": 3093132.0}, {"date": "2019-11-14", "close": 0.084, "volume": 814581.0}, {"date": "2019-11-15", "close": 0.087, "volume": 725950.0}, {"date": "2019-11-18", "close": 0.091, "volume": 1393933.0}, {"date": "2019-11-19", "close": 0.088, "volume": 1018308.0}, {"date": "2019-11-20", "close": 0.089, "volume": 1449589.0}, {"date": "2019-11-21", "close": 0.086, "volume": 449228.0}, {"date": "2019-11-22", "close": 0.09, "volume": 394253.0}, {"date": "2019-11-25", "close": 0.09, "volume": 341976.0}, {"date": "2019-11-26", "close": 0.087, "volume": 200395.0}, {"date": "2019-11-27", "close": 0.086, "volume": 558036.0}, {"date": "2019-11-28", "close": 0.084, "volume": 992788.0}, {"date": "2019-11-29", "close": 0.082, "volume": 753450.0}, {"date": "2019-12-02", "close": 0.084, "volume": 590007.0}, {"date": "2019-12-03", "close": 0.078, "volume": 666735.0}, {"date": "2019-12-04", "close": 0.073, "volume": 1631485.0}, {"date": "2019-12-05", "close": 0.076, "volume": 1280454.0}, {"date": "2019-12-06", "close": 0.075, "volume": 1095930.0}, {"date": "2019-12-09", "close": 0.075, "volume": 2119934.0}, {"date": "2019-12-10", "close": 0.076, "volume": 743972.0}, {"date": "2019-12-11", "close": 0.075, "volume": 168209.0}, {"date": "2019-12-12", "close": 0.079, "volume": 550468.0}, {"date": "2019-12-13", "close": 0.081, "volume": 261633.0}, {"date": "2019-12-16", "close": 0.082, "volume": 750083.0}, {"date": "2019-12-17", "close": 0.082, "volume": 599754.0}, {"date": "2019-12-18", "close": 0.082, "volume": 805294.0}, {"date": "2019-12-19", "close": 0.08, "volume": 421925.0}, {"date": "2019-12-20", "close": 0.078, "volume": 602368.0}, {"date": "2019-12-23", "close": 0.08, "volume": 327935.0}, {"date": "2019-12-24", "close": 0.076, "volume": 222233.0}, {"date": "2019-12-27", "close": 0.076, "volume": 106923.0}, {"date": "2019-12-30", "close": 0.077, "volume": 462127.0}, {"date": "2019-12-31", "close": 0.076, "volume": 326466.0}, {"date": "2020-01-02", "close": 0.078, "volume": 232504.0}, {"date": "2020-01-03", "close": 0.08, "volume": 1744475.0}, {"date": "2020-01-06", "close": 0.077, "volume": 107057.0}, {"date": "2020-01-07", "close": 0.08, "volume": 1011765.0}, {"date": "2020-01-09", "close": 0.082, "volume": 2183426.0}, {"date": "2020-01-10", "close": 0.083, "volume": 771925.0}, {"date": "2020-01-13", "close": 0.082, "volume": 429964.0}, {"date": "2020-01-14", "close": 0.086, "volume": 2518010.0}, {"date": "2020-01-15", "close": 0.092, "volume": 2076283.0}, {"date": "2020-01-16", "close": 0.088, "volume": 627804.0}, {"date": "2020-01-17", "close": 0.093, "volume": 796297.0}, {"date": "2020-01-20", "close": 0.092, "volume": 294255.0}, {"date": "2020-01-21", "close": 0.087, "volume": 547117.0}, {"date": "2020-01-22", "close": 0.09, "volume": 1198582.0}, {"date": "2020-01-23", "close": 0.087, "volume": 540374.0}, {"date": "2020-01-24", "close": 0.089, "volume": 649147.0}, {"date": "2020-01-28", "close": 0.084, "volume": 978836.0}, {"date": "2020-01-29", "close": 0.082, "volume": 932902.0}, {"date": "2020-01-30", "close": 0.078, "volume": 1189120.0}, {"date": "2020-01-31", "close": 0.073, "volume": 1804927.0}, {"date": "2020-02-03", "close": 0.073, "volume": 963934.0}, {"date": "2020-02-04", "close": 0.074, "volume": 580412.0}, {"date": "2020-02-05", "close": 0.08, "volume": 2331477.0}, {"date": "2020-02-06", "close": 0.078, "volume": 273624.0}, {"date": "2020-02-07", "close": 0.075, "volume": 407564.0}, {"date": "2020-02-10", "close": 0.073, "volume": 1133478.0}, {"date": "2020-02-11", "close": 0.074, "volume": 611150.0}, {"date": "2020-02-12", "close": 0.072, "volume": 296062.0}, {"date": "2020-02-13", "close": 0.073, "volume": 438754.0}, {"date": "2020-02-14", "close": 0.074, "volume": 916092.0}, {"date": "2020-02-17", "close": 0.074, "volume": 441098.0}, {"date": "2020-02-18", "close": 0.071, "volume": 595689.0}, {"date": "2020-02-19", "close": 0.073, "volume": 439363.0}, {"date": "2020-02-20", "close": 0.072, "volume": 669160.0}, {"date": "2020-02-21", "close": 0.074, "volume": 586413.0}, {"date": "2020-02-24", "close": 0.073, "volume": 1079673.0}, {"date": "2020-02-25", "close": 0.07, "volume": 2082213.0}, {"date": "2020-02-26", "close": 0.072, "volume": 1608725.0}, {"date": "2020-02-27", "close": 0.069, "volume": 1091863.0}, {"date": "2020-02-28", "close": 0.064, "volume": 2441176.0}, {"date": "2020-03-02", "close": 0.061, "volume": 3688019.0}, {"date": "2020-03-03", "close": 0.061, "volume": 1914941.0}, {"date": "2020-03-04", "close": 0.059, "volume": 834274.0}, {"date": "2020-03-05", "close": 0.062, "volume": 971896.0}, {"date": "2020-03-06", "close": 0.059, "volume": 2121316.0}, {"date": "2020-03-09", "close": 0.05, "volume": 5400484.0}, {"date": "2020-03-10", "close": 0.053, "volume": 4055367.0}, {"date": "2020-03-11", "close": 0.049, "volume": 1862014.0}, {"date": "2020-03-12", "close": 0.043, "volume": 5354500.0}, {"date": "2020-03-13", "close": 0.041, "volume": 4322923.0}, {"date": "2020-03-16", "close": 0.039, "volume": 2500580.0}, {"date": "2020-03-17", "close": 0.038, "volume": 2432231.0}, {"date": "2020-03-18", "close": 0.036, "volume": 1346404.0}, {"date": "2020-03-19", "close": 0.03, "volume": 5817688.0}, {"date": "2020-03-20", "close": 0.032, "volume": 1091677.0}, {"date": "2020-03-23", "close": 0.026, "volume": 2246370.0}, {"date": "2020-03-24", "close": 0.029, "volume": 1286728.0}, {"date": "2020-03-25", "close": 0.03, "volume": 1179121.0}, {"date": "2020-03-26", "close": 0.03, "volume": 1280917.0}, {"date": "2020-03-27", "close": 0.032, "volume": 2017471.0}, {"date": "2020-03-30", "close": 0.032, "volume": 1569929.0}, {"date": "2020-03-31", "close": 0.032, "volume": 2519410.0}, {"date": "2020-04-01", "close": 0.031, "volume": 1581217.0}, {"date": "2020-04-02", "close": 0.03, "volume": 1857100.0}, {"date": "2020-04-03", "close": 0.031, "volume": 1156695.0}, {"date": "2020-04-06", "close": 0.036, "volume": 2773397.0}, {"date": "2020-04-07", "close": 0.037, "volume": 1796033.0}, {"date": "2020-04-08", "close": 0.037, "volume": 1903443.0}, {"date": "2020-04-09", "close": 0.037, "volume": 750306.0}, {"date": "2020-04-14", "close": 0.039, "volume": 952944.0}, {"date": "2020-04-15", "close": 0.04, "volume": 1957717.0}, {"date": "2020-04-16", "close": 0.04, "volume": 1799139.0}, {"date": "2020-04-17", "close": 0.041, "volume": 827751.0}, {"date": "2020-04-20", "close": 0.041, "volume": 1028358.0}, {"date": "2020-04-21", "close": 0.04, "volume": 1949348.0}, {"date": "2020-04-22", "close": 0.037, "volume": 895427.0}, {"date": "2020-04-23", "close": 0.038, "volume": 407782.0}, {"date": "2020-04-24", "close": 0.039, "volume": 533149.0}, {"date": "2020-04-27", "close": 0.037, "volume": 1743994.0}, {"date": "2020-04-28", "close": 0.038, "volume": 112312.0}, {"date": "2020-04-29", "close": 0.04, "volume": 2530389.0}, {"date": "2020-04-30", "close": 0.043, "volume": 1499137.0}, {"date": "2020-05-01", "close": 0.04, "volume": 1014321.0}, {"date": "2020-05-04", "close": 0.04, "volume": 256639.0}, {"date": "2020-05-05", "close": 0.041, "volume": 838992.0}, {"date": "2020-05-06", "close": 0.044, "volume": 1187991.0}, {"date": "2020-05-07", "close": 0.051, "volume": 3753612.0}, {"date": "2020-05-08", "close": 0.051, "volume": 1744005.0}, {"date": "2020-05-11", "close": 0.051, "volume": 888793.0}, {"date": "2020-05-12", "close": 0.05, "volume": 1841937.0}, {"date": "2020-05-13", "close": 0.051, "volume": 568001.0}, {"date": "2020-05-14", "close": 0.05, "volume": 744872.0}, {"date": "2020-05-15", "close": 0.05, "volume": 1080799.0}, {"date": "2020-05-18", "close": 0.05, "volume": 1998110.0}, {"date": "2020-05-19", "close": 0.05, "volume": 829446.0}, {"date": "2020-05-20", "close": 0.052, "volume": 3715036.0}, {"date": "2020-05-21", "close": 0.051, "volume": 4056645.0}, {"date": "2020-05-22", "close": 0.057, "volume": 8324300.0}, {"date": "2020-05-25", "close": 0.064, "volume": 6235923.0}, {"date": "2020-05-26", "close": 0.074, "volume": 8952514.0}, {"date": "2020-05-27", "close": 0.072, "volume": 6227791.0}, {"date": "2020-05-28", "close": 0.068, "volume": 1674127.0}, {"date": "2020-05-29", "close": 0.066, "volume": 2011872.0}, {"date": "2020-06-01", "close": 0.067, "volume": 579096.0}, {"date": "2020-06-02", "close": 0.068, "volume": 2470047.0}, {"date": "2020-06-03", "close": 0.071, "volume": 1967984.0}, {"date": "2020-06-04", "close": 0.072, "volume": 4647793.0}, {"date": "2020-06-05", "close": 0.074, "volume": 1724501.0}, {"date": "2020-06-09", "close": 0.078, "volume": 4407991.0}, {"date": "2020-06-10", "close": 0.077, "volume": 2459837.0}, {"date": "2020-06-11", "close": 0.071, "volume": 2183622.0}, {"date": "2020-06-12", "close": 0.065, "volume": 12661236.0}, {"date": "2020-06-15", "close": 0.056, "volume": 2965465.0}, {"date": "2020-06-16", "close": 0.056, "volume": 4368621.0}, {"date": "2020-06-17", "close": 0.06, "volume": 12746993.0}, {"date": "2020-06-18", "close": 0.058, "volume": 1449480.0}, {"date": "2020-06-19", "close": 0.06, "volume": 3478704.0}, {"date": "2020-06-22", "close": 0.058, "volume": 899120.0}, {"date": "2020-06-23", "close": 0.057, "volume": 2026106.0}, {"date": "2020-06-24", "close": 0.057, "volume": 664595.0}, {"date": "2020-06-25", "close": 0.058, "volume": 1157586.0}, {"date": "2020-06-26", "close": 0.055, "volume": 1661501.0}, {"date": "2020-06-29", "close": 0.051, "volume": 2379950.0}, {"date": "2020-06-30", "close": 0.051, "volume": 1586015.0}, {"date": "2020-07-01", "close": 0.055, "volume": 867210.0}, {"date": "2020-07-02", "close": 0.052, "volume": 2672717.0}, {"date": "2020-07-03", "close": 0.053, "volume": 584403.0}, {"date": "2020-07-06", "close": 0.054, "volume": 495223.0}, {"date": "2020-07-07", "close": 0.054, "volume": 1527719.0}, {"date": "2020-07-08", "close": 0.056, "volume": 453078.0}, {"date": "2020-07-09", "close": 0.055, "volume": 660537.0}, {"date": "2020-07-10", "close": 0.053, "volume": 1169152.0}, {"date": "2020-07-13", "close": 0.053, "volume": 953700.0}, {"date": "2020-07-14", "close": 0.053, "volume": 1027698.0}, {"date": "2020-07-15", "close": 0.052, "volume": 1126812.0}, {"date": "2020-07-16", "close": 0.052, "volume": 928467.0}, {"date": "2020-07-17", "close": 0.052, "volume": 840603.0}, {"date": "2020-07-20", "close": 0.052, "volume": 2433074.0}, {"date": "2020-07-21", "close": 0.054, "volume": 1677253.0}, {"date": "2020-07-22", "close": 0.052, "volume": 896775.0}, {"date": "2020-07-23", "close": 0.054, "volume": 592374.0}, {"date": "2020-07-24", "close": 0.054, "volume": 646912.0}, {"date": "2020-07-27", "close": 0.052, "volume": 1318688.0}, {"date": "2020-07-28", "close": 0.053, "volume": 799234.0}, {"date": "2020-07-29", "close": 0.054, "volume": 1021431.0}, {"date": "2020-07-30", "close": 0.054, "volume": 990665.0}, {"date": "2020-07-31", "close": 0.052, "volume": 683490.0}, {"date": "2020-08-03", "close": 0.053, "volume": 818100.0}, {"date": "2020-08-04", "close": 0.051, "volume": 470767.0}, {"date": "2020-08-05", "close": 0.051, "volume": 214194.0}, {"date": "2020-08-06", "close": 0.051, "volume": 418456.0}, {"date": "2020-08-07", "close": 0.058, "volume": 3825742.0}, {"date": "2020-08-10", "close": 0.055, "volume": 1431766.0}, {"date": "2020-08-11", "close": 0.056, "volume": 1617671.0}, {"date": "2020-08-12", "close": 0.053, "volume": 1225536.0}, {"date": "2020-08-13", "close": 0.053, "volume": 1084959.0}, {"date": "2020-08-14", "close": 0.054, "volume": 115399.0}, {"date": "2020-08-17", "close": 0.053, "volume": 252178.0}, {"date": "2020-08-18", "close": 0.055, "volume": 232445.0}, {"date": "2020-08-19", "close": 0.054, "volume": 1070944.0}, {"date": "2020-08-20", "close": 0.052, "volume": 675172.0}, {"date": "2020-08-21", "close": 0.053, "volume": 979965.0}, {"date": "2020-08-24", "close": 0.053, "volume": 460983.0}, {"date": "2020-08-25", "close": 0.051, "volume": 2883388.0}, {"date": "2020-08-26", "close": 0.052, "volume": 854016.0}, {"date": "2020-08-27", "close": 0.051, "volume": 1008778.0}, {"date": "2020-08-28", "close": 0.051, "volume": 659127.0}, {"date": "2020-08-31", "close": 0.05, "volume": 3244915.0}, {"date": "2020-09-01", "close": 0.05, "volume": 1143582.0}, {"date": "2020-09-02", "close": 0.049, "volume": 1355147.0}, {"date": "2020-09-03", "close": 0.05, "volume": 2232842.0}, {"date": "2020-09-04", "close": 0.048, "volume": 841447.0}, {"date": "2020-09-07", "close": 0.047, "volume": 1155401.0}, {"date": "2020-09-08", "close": 0.049, "volume": 768009.0}, {"date": "2020-09-09", "close": 0.048, "volume": 1078209.0}, {"date": "2020-09-10", "close": 0.048, "volume": 2659832.0}, {"date": "2020-09-11", "close": 0.048, "volume": 448713.0}, {"date": "2020-09-14", "close": 0.047, "volume": 1147731.0}, {"date": "2020-09-15", "close": 0.049, "volume": 308070.0}, {"date": "2020-09-16", "close": 0.049, "volume": 664899.0}, {"date": "2020-09-17", "close": 0.055, "volume": 7872171.0}, {"date": "2020-09-18", "close": 0.059, "volume": 5604314.0}, {"date": "2020-09-21", "close": 0.059, "volume": 2499921.0}, {"date": "2020-09-22", "close": 0.061, "volume": 3459407.0}, {"date": "2020-09-23", "close": 0.055, "volume": 4009205.0}, {"date": "2020-09-24", "close": 0.053, "volume": 2880348.0}, {"date": "2020-09-25", "close": 0.052, "volume": 1244573.0}, {"date": "2020-09-28", "close": 0.052, "volume": 1206817.0}, {"date": "2020-09-29", "close": 0.053, "volume": 803912.0}, {"date": "2020-09-30", "close": 0.052, "volume": 463877.0}, {"date": "2020-10-01", "close": 0.052, "volume": 822135.0}, {"date": "2020-10-02", "close": 0.051, "volume": 510948.0}, {"date": "2020-10-05", "close": 0.051, "volume": 308086.0}, {"date": "2020-10-06", "close": 0.052, "volume": 1423134.0}, {"date": "2020-10-07", "close": 0.053, "volume": 485689.0}, {"date": "2020-10-08", "close": 0.056, "volume": 1990953.0}, {"date": "2020-10-09", "close": 0.056, "volume": 360067.0}, {"date": "2020-10-12", "close": 0.053, "volume": 1310041.0}, {"date": "2020-10-13", "close": 0.054, "volume": 469425.0}, {"date": "2020-10-14", "close": 0.053, "volume": 577150.0}, {"date": "2020-10-15", "close": 0.052, "volume": 1346940.0}, {"date": "2020-10-16", "close": 0.053, "volume": 2936791.0}, {"date": "2020-10-19", "close": 0.053, "volume": 1741400.0}, {"date": "2020-10-20", "close": 0.052, "volume": 1098199.0}, {"date": "2020-10-21", "close": 0.05, "volume": 2121797.0}, {"date": "2020-10-22", "close": 0.052, "volume": 2247803.0}, {"date": "2020-10-23", "close": 0.051, "volume": 1074434.0}, {"date": "2020-10-26", "close": 0.051, "volume": 756278.0}, {"date": "2020-10-27", "close": 0.049, "volume": 1516983.0}, {"date": "2020-10-28", "close": 0.051, "volume": 718075.0}, {"date": "2020-10-29", "close": 0.05, "volume": 710308.0}, {"date": "2020-10-30", "close": 0.05, "volume": 1058467.0}, {"date": "2020-11-02", "close": 0.049, "volume": 924487.0}, {"date": "2020-11-03", "close": 0.048, "volume": 545745.0}, {"date": "2020-11-04", "close": 0.049, "volume": 52949.0}, {"date": "2020-11-05", "close": 0.048, "volume": 978525.0}, {"date": "2020-11-06", "close": 0.049, "volume": 181877.0}, {"date": "2020-11-09", "close": 0.051, "volume": 1064500.0}, {"date": "2020-11-10", "close": 0.049, "volume": 1008013.0}, {"date": "2020-11-11", "close": 0.051, "volume": 390296.0}, {"date": "2020-11-12", "close": 0.052, "volume": 1424599.0}, {"date": "2020-11-13", "close": 0.053, "volume": 906481.0}, {"date": "2020-11-16", "close": 0.051, "volume": 226731.0}, {"date": "2020-11-17", "close": 0.054, "volume": 1953046.0}, {"date": "2020-11-18", "close": 0.054, "volume": 2618274.0}, {"date": "2020-11-19", "close": 0.06, "volume": 4179246.0}, {"date": "2020-11-20", "close": 0.058, "volume": 3603554.0}, {"date": "2020-11-23", "close": 0.06, "volume": 2985935.0}, {"date": "2020-11-24", "close": 0.069, "volume": 15307021.0}, {"date": "2020-11-25", "close": 0.069, "volume": 7871622.0}, {"date": "2020-11-26", "close": 0.065, "volume": 2706757.0}, {"date": "2020-11-27", "close": 0.068, "volume": 1140940.0}, {"date": "2020-11-30", "close": 0.072, "volume": 7311309.0}, {"date": "2020-12-01", "close": 0.073, "volume": 3185198.0}, {"date": "2020-12-02", "close": 0.07, "volume": 4693307.0}, {"date": "2020-12-03", "close": 0.07, "volume": 1262603.0}, {"date": "2020-12-04", "close": 0.069, "volume": 1583797.0}, {"date": "2020-12-07", "close": 0.074, "volume": 6617866.0}, {"date": "2020-12-08", "close": 0.074, "volume": 2217364.0}, {"date": "2020-12-09", "close": 0.073, "volume": 2500912.0}, {"date": "2020-12-10", "close": 0.07, "volume": 3361538.0}, {"date": "2020-12-11", "close": 0.068, "volume": 1801356.0}, {"date": "2020-12-14", "close": 0.068, "volume": 3421197.0}, {"date": "2020-12-15", "close": 0.066, "volume": 930315.0}, {"date": "2020-12-16", "close": 0.063, "volume": 1320964.0}, {"date": "2020-12-17", "close": 0.061, "volume": 2190968.0}, {"date": "2020-12-18", "close": 0.062, "volume": 1317705.0}, {"date": "2020-12-21", "close": 0.062, "volume": 333509.0}, {"date": "2020-12-22", "close": 0.062, "volume": 392014.0}, {"date": "2020-12-23", "close": 0.062, "volume": 117146.0}, {"date": "2020-12-24", "close": 0.064, "volume": 855983.0}, {"date": "2020-12-29", "close": 0.067, "volume": 3583418.0}, {"date": "2020-12-30", "close": 0.068, "volume": 1054529.0}, {"date": "2020-12-31", "close": 0.08, "volume": 10036735.0}, {"date": "2021-01-04", "close": 0.12, "volume": 27601648.0}, {"date": "2021-01-05", "close": 0.115, "volume": 15280276.0}, {"date": "2021-01-06", "close": 0.125, "volume": 14372208.0}, {"date": "2021-01-07", "close": 0.125, "volume": 7549648.0}, {"date": "2021-01-08", "close": 0.12, "volume": 4139165.0}, {"date": "2021-01-11", "close": 0.12, "volume": 7668532.0}, {"date": "2021-01-12", "close": 0.11, "volume": 4232977.0}, {"date": "2021-01-13", "close": 0.115, "volume": 3695270.0}, {"date": "2021-01-14", "close": 0.12, "volume": 2551413.0}, {"date": "2021-01-15", "close": 0.125, "volume": 3705428.0}, {"date": "2021-01-18", "close": 0.115, "volume": 2342606.0}, {"date": "2021-01-19", "close": 0.135, "volume": 12404414.0}, {"date": "2021-01-20", "close": 0.205, "volume": 43225563.0}, {"date": "2021-01-21", "close": 0.18, "volume": 13933875.0}, {"date": "2021-01-22", "close": 0.17, "volume": 6402865.0}, {"date": "2021-01-25", "close": 0.18, "volume": 4961866.0}, {"date": "2021-01-27", "close": 0.19, "volume": 7498228.0}, {"date": "2021-01-28", "close": 0.18, "volume": 5156717.0}, {"date": "2021-01-29", "close": 0.17, "volume": 11626915.0}, {"date": "2021-02-01", "close": 0.16, "volume": 13537133.0}, {"date": "2021-02-02", "close": 0.155, "volume": 2609057.0}, {"date": "2021-02-03", "close": 0.16, "volume": 2580493.0}, {"date": "2021-02-08", "close": 0.17, "volume": 11341207.0}, {"date": "2021-02-09", "close": 0.18, "volume": 9592137.0}, {"date": "2021-02-10", "close": 0.19, "volume": 7059903.0}, {"date": "2021-02-11", "close": 0.175, "volume": 6888938.0}, {"date": "2021-02-12", "close": 0.15, "volume": 17504221.0}, {"date": "2021-02-15", "close": 0.135, "volume": 29151153.0}, {"date": "2021-02-16", "close": 0.125, "volume": 35444592.0}, {"date": "2021-02-17", "close": 0.125, "volume": 13159381.0}, {"date": "2021-02-18", "close": 0.12, "volume": 12663187.0}, {"date": "2021-02-19", "close": 0.115, "volume": 10569983.0}, {"date": "2021-02-22", "close": 0.12, "volume": 12774092.0}, {"date": "2021-02-23", "close": 0.115, "volume": 4877858.0}, {"date": "2021-02-24", "close": 0.11, "volume": 5790634.0}, {"date": "2021-02-25", "close": 0.11, "volume": 4843905.0}, {"date": "2021-02-26", "close": 0.11, "volume": 14722272.0}, {"date": "2021-03-01", "close": 0.11, "volume": 4650808.0}, {"date": "2021-03-02", "close": 0.115, "volume": 7753357.0}, {"date": "2021-03-03", "close": 0.11, "volume": 6109422.0}, {"date": "2021-03-04", "close": 0.11, "volume": 7838033.0}, {"date": "2021-03-05", "close": 0.1, "volume": 7748967.0}, {"date": "2021-03-08", "close": 0.1, "volume": 3811946.0}, {"date": "2021-03-09", "close": 0.093, "volume": 13051201.0}, {"date": "2021-03-10", "close": 0.095, "volume": 9448952.0}, {"date": "2021-03-11", "close": 0.096, "volume": 4321669.0}, {"date": "2021-03-12", "close": 0.105, "volume": 5124139.0}, {"date": "2021-03-15", "close": 0.105, "volume": 6383679.0}, {"date": "2021-03-16", "close": 0.1, "volume": 2852545.0}, {"date": "2021-03-17", "close": 0.099, "volume": 6892026.0}, {"date": "2021-03-18", "close": 0.099, "volume": 4452242.0}, {"date": "2021-03-19", "close": 0.1, "volume": 4338786.0}, {"date": "2021-03-22", "close": 0.105, "volume": 4701009.0}, {"date": "2021-03-23", "close": 0.1, "volume": 2267069.0}, {"date": "2021-03-24", "close": 0.1, "volume": 6415582.0}, {"date": "2021-03-25", "close": 0.1, "volume": 2724490.0}, {"date": "2021-03-26", "close": 0.1, "volume": 540086.0}, {"date": "2021-03-29", "close": 0.099, "volume": 3732912.0}, {"date": "2021-03-30", "close": 0.094, "volume": 7185456.0}, {"date": "2021-03-31", "close": 0.091, "volume": 6356144.0}, {"date": "2021-04-01", "close": 0.088, "volume": 9406124.0}, {"date": "2021-04-06", "close": 0.088, "volume": 6492021.0}, {"date": "2021-04-07", "close": 0.097, "volume": 6262083.0}, {"date": "2021-04-08", "close": 0.093, "volume": 4633110.0}, {"date": "2021-04-09", "close": 0.095, "volume": 4821905.0}, {"date": "2021-04-12", "close": 0.091, "volume": 5527896.0}, {"date": "2021-04-13", "close": 0.091, "volume": 2928752.0}, {"date": "2021-04-14", "close": 0.099, "volume": 10356799.0}, {"date": "2021-04-15", "close": 0.1, "volume": 2672137.0}, {"date": "2021-04-16", "close": 0.1, "volume": 3418327.0}, {"date": "2021-04-19", "close": 0.093, "volume": 6735422.0}, {"date": "2021-04-20", "close": 0.093, "volume": 6289058.0}, {"date": "2021-04-21", "close": 0.094, "volume": 2472423.0}, {"date": "2021-04-22", "close": 0.092, "volume": 1464507.0}, {"date": "2021-04-23", "close": 0.093, "volume": 817308.0}, {"date": "2021-04-26", "close": 0.097, "volume": 2362521.0}, {"date": "2021-04-27", "close": 0.096, "volume": 6447726.0}, {"date": "2021-04-28", "close": 0.094, "volume": 2814720.0}, {"date": "2021-04-29", "close": 0.093, "volume": 1338057.0}, {"date": "2021-04-30", "close": 0.093, "volume": 876007.0}, {"date": "2021-05-03", "close": 0.09, "volume": 5331081.0}, {"date": "2021-05-04", "close": 0.089, "volume": 1577928.0}, {"date": "2021-05-05", "close": 0.088, "volume": 1174777.0}, {"date": "2021-05-06", "close": 0.087, "volume": 2310356.0}, {"date": "2021-05-07", "close": 0.087, "volume": 1455887.0}, {"date": "2021-05-10", "close": 0.088, "volume": 1065753.0}, {"date": "2021-05-11", "close": 0.087, "volume": 1094418.0}, {"date": "2021-05-12", "close": 0.085, "volume": 1663082.0}, {"date": "2021-05-13", "close": 0.088, "volume": 2513974.0}, {"date": "2021-05-14", "close": 0.09, "volume": 957390.0}, {"date": "2021-05-17", "close": 0.089, "volume": 570286.0}, {"date": "2021-05-18", "close": 0.087, "volume": 863677.0}, {"date": "2021-05-19", "close": 0.086, "volume": 1418364.0}, {"date": "2021-05-20", "close": 0.086, "volume": 549707.0}, {"date": "2021-05-21", "close": 0.088, "volume": 1060612.0}, {"date": "2021-05-24", "close": 0.091, "volume": 2289003.0}, {"date": "2021-05-25", "close": 0.088, "volume": 1705082.0}, {"date": "2021-05-26", "close": 0.089, "volume": 769986.0}, {"date": "2021-05-27", "close": 0.089, "volume": 1714647.0}, {"date": "2021-05-28", "close": 0.093, "volume": 3014230.0}, {"date": "2021-05-31", "close": 0.093, "volume": 2771067.0}, {"date": "2021-06-01", "close": 0.091, "volume": 609540.0}, {"date": "2021-06-02", "close": 0.094, "volume": 1302606.0}, {"date": "2021-06-03", "close": 0.099, "volume": 9662334.0}, {"date": "2021-06-04", "close": 0.097, "volume": 5547222.0}, {"date": "2021-06-07", "close": 0.1, "volume": 4060171.0}, {"date": "2021-06-08", "close": 0.115, "volume": 8811845.0}, {"date": "2021-06-09", "close": 0.115, "volume": 6606066.0}, {"date": "2021-06-10", "close": 0.105, "volume": 4236690.0}, {"date": "2021-06-11", "close": 0.105, "volume": 2243814.0}, {"date": "2021-06-15", "close": 0.11, "volume": 7497983.0}, {"date": "2021-06-16", "close": 0.105, "volume": 2252174.0}, {"date": "2021-06-17", "close": 0.097, "volume": 7784969.0}, {"date": "2021-06-18", "close": 0.099, "volume": 2636452.0}, {"date": "2021-06-21", "close": 0.1, "volume": 3590495.0}, {"date": "2021-06-22", "close": 0.1, "volume": 627931.0}, {"date": "2021-06-23", "close": 0.097, "volume": 4993816.0}, {"date": "2021-06-24", "close": 0.094, "volume": 3923899.0}, {"date": "2021-06-25", "close": 0.096, "volume": 1806634.0}, {"date": "2021-06-28", "close": 0.096, "volume": 3282999.0}, {"date": "2021-06-29", "close": 0.096, "volume": 2049663.0}, {"date": "2021-06-30", "close": 0.099, "volume": 4540697.0}, {"date": "2021-07-01", "close": 0.1, "volume": 3024783.0}, {"date": "2021-07-02", "close": 0.105, "volume": 7890791.0}, {"date": "2021-07-05", "close": 0.115, "volume": 3504911.0}, {"date": "2021-07-06", "close": 0.115, "volume": 4867661.0}, {"date": "2021-07-07", "close": 0.115, "volume": 2670651.0}, {"date": "2021-07-08", "close": 0.11, "volume": 2093815.0}, {"date": "2021-07-09", "close": 0.105, "volume": 2767524.0}, {"date": "2021-07-12", "close": 0.11, "volume": 5174055.0}, {"date": "2021-07-13", "close": 0.12, "volume": 6915017.0}, {"date": "2021-07-14", "close": 0.13, "volume": 4642049.0}, {"date": "2021-07-15", "close": 0.115, "volume": 7091907.0}, {"date": "2021-07-16", "close": 0.12, "volume": 2540534.0}, {"date": "2021-07-19", "close": 0.115, "volume": 5493183.0}, {"date": "2021-07-20", "close": 0.105, "volume": 4323503.0}, {"date": "2021-07-21", "close": 0.115, "volume": 3628764.0}, {"date": "2021-07-22", "close": 0.12, "volume": 4173425.0}, {"date": "2021-07-23", "close": 0.125, "volume": 10538787.0}, {"date": "2021-07-26", "close": 0.13, "volume": 13141644.0}, {"date": "2021-07-27", "close": 0.12, "volume": 3357862.0}, {"date": "2021-07-28", "close": 0.125, "volume": 3253064.0}, {"date": "2021-07-29", "close": 0.125, "volume": 4608657.0}, {"date": "2021-07-30", "close": 0.12, "volume": 2709445.0}, {"date": "2021-08-02", "close": 0.135, "volume": 28098471.0}, {"date": "2021-08-03", "close": 0.14, "volume": 11528159.0}, {"date": "2021-08-04", "close": 0.145, "volume": 18184464.0}, {"date": "2021-08-05", "close": 0.14, "volume": 11292406.0}, {"date": "2021-08-06", "close": 0.145, "volume": 8783659.0}, {"date": "2021-08-09", "close": 0.14, "volume": 10602457.0}, {"date": "2021-08-10", "close": 0.165, "volume": 32276913.0}, {"date": "2021-08-11", "close": 0.17, "volume": 16933885.0}, {"date": "2021-08-12", "close": 0.17, "volume": 14126034.0}, {"date": "2021-08-13", "close": 0.155, "volume": 9826232.0}, {"date": "2021-08-16", "close": 0.155, "volume": 4046160.0}, {"date": "2021-08-17", "close": 0.145, "volume": 9744483.0}, {"date": "2021-08-18", "close": 0.145, "volume": 6387554.0}, {"date": "2021-08-19", "close": 0.145, "volume": 3598510.0}, {"date": "2021-08-20", "close": 0.15, "volume": 4444404.0}, {"date": "2021-08-23", "close": 0.155, "volume": 5416001.0}, {"date": "2021-08-24", "close": 0.16, "volume": 5908225.0}, {"date": "2021-08-25", "close": 0.165, "volume": 4963084.0}, {"date": "2021-08-26", "close": 0.16, "volume": 5638098.0}, {"date": "2021-08-27", "close": 0.16, "volume": 5480929.0}, {"date": "2021-08-30", "close": 0.16, "volume": 1484963.0}, {"date": "2021-08-31", "close": 0.175, "volume": 8465731.0}, {"date": "2021-09-01", "close": 0.175, "volume": 9537071.0}, {"date": "2021-09-02", "close": 0.18, "volume": 3020248.0}, {"date": "2021-09-03", "close": 0.185, "volume": 3040703.0}, {"date": "2021-09-06", "close": 0.175, "volume": 3949534.0}, {"date": "2021-09-07", "close": 0.175, "volume": 4371240.0}, {"date": "2021-09-08", "close": 0.175, "volume": 2028606.0}, {"date": "2021-09-09", "close": 0.17, "volume": 4316768.0}, {"date": "2021-09-10", "close": 0.175, "volume": 2747721.0}, {"date": "2021-09-13", "close": 0.17, "volume": 3304715.0}, {"date": "2021-09-14", "close": 0.165, "volume": 3717465.0}, {"date": "2021-09-15", "close": 0.17, "volume": 4672661.0}, {"date": "2021-09-16", "close": 0.175, "volume": 2404692.0}, {"date": "2021-09-17", "close": 0.18, "volume": 3807474.0}, {"date": "2021-09-20", "close": 0.165, "volume": 7490973.0}, {"date": "2021-09-21", "close": 0.155, "volume": 10662773.0}, {"date": "2021-09-22", "close": 0.155, "volume": 1849234.0}, {"date": "2021-09-23", "close": 0.165, "volume": 5770371.0}, {"date": "2021-09-24", "close": 0.17, "volume": 2868480.0}, {"date": "2021-09-27", "close": 0.165, "volume": 6030509.0}, {"date": "2021-09-28", "close": 0.165, "volume": 1039596.0}, {"date": "2021-09-29", "close": 0.17, "volume": 2140716.0}, {"date": "2021-09-30", "close": 0.205, "volume": 19667315.0}, {"date": "2021-10-01", "close": 0.19, "volume": 19624455.0}, {"date": "2021-10-04", "close": 0.195, "volume": 9735023.0}, {"date": "2021-10-05", "close": 0.185, "volume": 5456169.0}, {"date": "2021-10-06", "close": 0.18, "volume": 7329799.0}, {"date": "2021-10-07", "close": 0.185, "volume": 5600140.0}, {"date": "2021-10-08", "close": 0.19, "volume": 6159517.0}, {"date": "2021-10-11", "close": 0.185, "volume": 7032615.0}, {"date": "2021-10-12", "close": 0.18, "volume": 5813284.0}, {"date": "2021-10-13", "close": 0.19, "volume": 9144197.0}, {"date": "2021-10-14", "close": 0.215, "volume": 19308093.0}, {"date": "2021-10-15", "close": 0.215, "volume": 14927248.0}, {"date": "2021-10-18", "close": 0.255, "volume": 22509034.0}, {"date": "2021-10-19", "close": 0.245, "volume": 14272813.0}, {"date": "2021-10-20", "close": 0.26, "volume": 9420434.0}, {"date": "2021-10-21", "close": 0.255, "volume": 9798391.0}, {"date": "2021-10-22", "close": 0.25, "volume": 3839977.0}, {"date": "2021-10-25", "close": 0.28, "volume": 14542005.0}, {"date": "2021-10-26", "close": 0.285, "volume": 16447914.0}, {"date": "2021-10-27", "close": 0.275, "volume": 6820523.0}, {"date": "2021-10-28", "close": 0.265, "volume": 6686753.0}, {"date": "2021-10-29", "close": 0.29, "volume": 10367080.0}, {"date": "2021-11-01", "close": 0.295, "volume": 7400771.0}, {"date": "2021-11-02", "close": 0.28, "volume": 5032492.0}, {"date": "2021-11-03", "close": 0.315, "volume": 10259020.0}, {"date": "2021-11-04", "close": 0.33, "volume": 10419857.0}, {"date": "2021-11-05", "close": 0.325, "volume": 9604857.0}, {"date": "2021-11-08", "close": 0.325, "volume": 14936339.0}, {"date": "2021-11-09", "close": 0.35, "volume": 8068642.0}, {"date": "2021-11-10", "close": 0.325, "volume": 8363686.0}, {"date": "2021-11-11", "close": 0.335, "volume": 6880576.0}, {"date": "2021-11-12", "close": 0.33, "volume": 3083400.0}, {"date": "2021-11-15", "close": 0.32, "volume": 2809620.0}, {"date": "2021-11-16", "close": 0.305, "volume": 10051328.0}, {"date": "2021-11-17", "close": 0.28, "volume": 11941557.0}, {"date": "2021-11-18", "close": 0.28, "volume": 8041648.0}, {"date": "2021-11-19", "close": 0.275, "volume": 3796711.0}, {"date": "2021-11-22", "close": 0.28, "volume": 5085569.0}, {"date": "2021-11-23", "close": 0.295, "volume": 5723788.0}, {"date": "2021-11-24", "close": 0.275, "volume": 3105250.0}, {"date": "2021-11-25", "close": 0.28, "volume": 2299133.0}, {"date": "2021-11-26", "close": 0.27, "volume": 3557844.0}, {"date": "2021-11-29", "close": 0.26, "volume": 13887483.0}, {"date": "2021-11-30", "close": 0.275, "volume": 5408292.0}, {"date": "2021-12-01", "close": 0.27, "volume": 4489524.0}, {"date": "2021-12-02", "close": 0.26, "volume": 3321608.0}, {"date": "2021-12-03", "close": 0.25, "volume": 4607683.0}, {"date": "2021-12-06", "close": 0.23, "volume": 9255438.0}, {"date": "2021-12-07", "close": 0.26, "volume": 6035671.0}, {"date": "2021-12-08", "close": 0.255, "volume": 5303371.0}, {"date": "2021-12-09", "close": 0.255, "volume": 3142416.0}, {"date": "2021-12-10", "close": 0.255, "volume": 2048505.0}, {"date": "2021-12-13", "close": 0.27, "volume": 3656461.0}, {"date": "2021-12-14", "close": 0.27, "volume": 4938715.0}, {"date": "2021-12-15", "close": 0.265, "volume": 4794190.0}, {"date": "2021-12-16", "close": 0.285, "volume": 3981750.0}, {"date": "2021-12-17", "close": 0.285, "volume": 5450259.0}, {"date": "2021-12-20", "close": 0.27, "volume": 4365570.0}, {"date": "2021-12-21", "close": 0.265, "volume": 3095427.0}, {"date": "2021-12-22", "close": 0.265, "volume": 6321690.0}, {"date": "2021-12-23", "close": 0.265, "volume": 2053441.0}, {"date": "2021-12-24", "close": 0.275, "volume": 2796786.0}, {"date": "2021-12-29", "close": 0.305, "volume": 9910513.0}, {"date": "2021-12-30", "close": 0.315, "volume": 5107873.0}, {"date": "2021-12-31", "close": 0.32, "volume": 2907060.0}, {"date": "2022-01-04", "close": 0.33, "volume": 11347878.0}, {"date": "2022-01-05", "close": 0.355, "volume": 9953394.0}, {"date": "2022-01-06", "close": 0.33, "volume": 12146531.0}, {"date": "2022-01-07", "close": 0.345, "volume": 3991617.0}, {"date": "2022-01-10", "close": 0.39, "volume": 12221069.0}, {"date": "2022-01-11", "close": 0.4, "volume": 12843046.0}, {"date": "2022-01-12", "close": 0.395, "volume": 9525006.0}, {"date": "2022-01-13", "close": 0.4, "volume": 15114453.0}, {"date": "2022-01-14", "close": 0.42, "volume": 9550072.0}, {"date": "2022-01-17", "close": 0.415, "volume": 13579409.0}, {"date": "2022-01-18", "close": 0.4, "volume": 8831995.0}, {"date": "2022-01-19", "close": 0.39, "volume": 7783883.0}, {"date": "2022-01-20", "close": 0.4, "volume": 5733606.0}, {"date": "2022-01-21", "close": 0.365, "volume": 14534857.0}, {"date": "2022-01-24", "close": 0.34, "volume": 10241729.0}, {"date": "2022-01-25", "close": 0.315, "volume": 13587065.0}, {"date": "2022-01-27", "close": 0.31, "volume": 11015060.0}, {"date": "2022-01-28", "close": 0.33, "volume": 11225857.0}, {"date": "2022-01-31", "close": 0.335, "volume": 9320994.0}, {"date": "2022-02-01", "close": 0.345, "volume": 12976661.0}, {"date": "2022-02-02", "close": 0.375, "volume": 10494061.0}, {"date": "2022-02-03", "close": 0.345, "volume": 10361232.0}, {"date": "2022-02-04", "close": 0.35, "volume": 5961279.0}, {"date": "2022-02-07", "close": 0.35, "volume": 4968749.0}, {"date": "2022-02-08", "close": 0.345, "volume": 4160216.0}, {"date": "2022-02-09", "close": 0.385, "volume": 10581719.0}, {"date": "2022-02-10", "close": 0.39, "volume": 14778044.0}, {"date": "2022-02-11", "close": 0.375, "volume": 4305543.0}, {"date": "2022-02-14", "close": 0.36, "volume": 6092481.0}, {"date": "2022-02-15", "close": 0.335, "volume": 7644504.0}, {"date": "2022-02-16", "close": 0.345, "volume": 5057597.0}, {"date": "2022-02-17", "close": 0.34, "volume": 2779898.0}, {"date": "2022-02-18", "close": 0.34, "volume": 6048532.0}, {"date": "2022-02-21", "close": 0.325, "volume": 4788829.0}, {"date": "2022-02-22", "close": 0.295, "volume": 12857409.0}, {"date": "2022-02-23", "close": 0.315, "volume": 5850797.0}, {"date": "2022-02-24", "close": 0.29, "volume": 7007298.0}, {"date": "2022-02-25", "close": 0.31, "volume": 8478632.0}, {"date": "2022-02-28", "close": 0.3, "volume": 5541880.0}, {"date": "2022-03-01", "close": 0.325, "volume": 5168674.0}, {"date": "2022-03-02", "close": 0.32, "volume": 4144217.0}, {"date": "2022-03-03", "close": 0.325, "volume": 9145243.0}, {"date": "2022-03-04", "close": 0.32, "volume": 5042824.0}, {"date": "2022-03-07", "close": 0.33, "volume": 12583230.0}, {"date": "2022-03-08", "close": 0.315, "volume": 6259031.0}, {"date": "2022-03-09", "close": 0.325, "volume": 2739464.0}, {"date": "2022-03-10", "close": 0.345, "volume": 6021791.0}, {"date": "2022-03-11", "close": 0.355, "volume": 7251185.0}, {"date": "2022-03-14", "close": 0.35, "volume": 4002122.0}, {"date": "2022-03-15", "close": 0.335, "volume": 6312167.0}, {"date": "2022-03-16", "close": 0.345, "volume": 2351591.0}, {"date": "2022-03-17", "close": 0.385, "volume": 13931451.0}, {"date": "2022-03-18", "close": 0.39, "volume": 10625374.0}, {"date": "2022-03-21", "close": 0.395, "volume": 7721940.0}, {"date": "2022-03-22", "close": 0.425, "volume": 9845134.0}, {"date": "2022-03-23", "close": 0.45, "volume": 14017481.0}, {"date": "2022-03-24", "close": 0.44, "volume": 7966890.0}, {"date": "2022-03-25", "close": 0.435, "volume": 6463899.0}, {"date": "2022-03-28", "close": 0.4, "volume": 10262676.0}, {"date": "2022-03-29", "close": 0.425, "volume": 7719514.0}, {"date": "2022-03-30", "close": 0.425, "volume": 5719126.0}, {"date": "2022-03-31", "close": 0.47, "volume": 13709382.0}, {"date": "2022-04-01", "close": 0.495, "volume": 25642308.0}, {"date": "2022-04-04", "close": 0.535, "volume": 17125973.0}, {"date": "2022-04-05", "close": 0.505, "volume": 14115601.0}, {"date": "2022-04-06", "close": 0.53, "volume": 9363635.0}, {"date": "2022-04-07", "close": 0.485, "volume": 8721682.0}, {"date": "2022-04-08", "close": 0.5, "volume": 5223000.0}, {"date": "2022-04-11", "close": 0.48, "volume": 7699316.0}, {"date": "2022-04-12", "close": 0.46, "volume": 6695970.0}, {"date": "2022-04-13", "close": 0.495, "volume": 5386407.0}, {"date": "2022-04-14", "close": 0.49, "volume": 5443111.0}, {"date": "2022-04-19", "close": 0.51, "volume": 4635826.0}, {"date": "2022-04-20", "close": 0.49, "volume": 6146397.0}, {"date": "2022-04-21", "close": 0.47, "volume": 6839570.0}, {"date": "2022-04-22", "close": 0.48, "volume": 4577824.0}, {"date": "2022-04-26", "close": 0.46, "volume": 9589559.0}, {"date": "2022-04-27", "close": 0.445, "volume": 12401401.0}, {"date": "2022-04-28", "close": 0.435, "volume": 3871787.0}, {"date": "2022-04-29", "close": 0.455, "volume": 4941249.0}, {"date": "2022-05-02", "close": 0.44, "volume": 5254387.0}, {"date": "2022-05-03", "close": 0.425, "volume": 4431316.0}, {"date": "2022-05-04", "close": 0.405, "volume": 7100129.0}, {"date": "2022-05-05", "close": 0.44, "volume": 9458290.0}, {"date": "2022-05-06", "close": 0.415, "volume": 5795682.0}, {"date": "2022-05-09", "close": 0.385, "volume": 6556372.0}, {"date": "2022-05-10", "close": 0.38, "volume": 10565588.0}, {"date": "2022-05-11", "close": 0.385, "volume": 4989356.0}, {"date": "2022-05-12", "close": 0.35, "volume": 6792845.0}, {"date": "2022-05-13", "close": 0.365, "volume": 5942714.0}, {"date": "2022-05-16", "close": 0.375, "volume": 4052789.0}, {"date": "2022-05-17", "close": 0.39, "volume": 3370072.0}, {"date": "2022-05-18", "close": 0.4, "volume": 5901933.0}, {"date": "2022-05-19", "close": 0.385, "volume": 5622805.0}, {"date": "2022-05-20", "close": 0.405, "volume": 4785343.0}, {"date": "2022-05-23", "close": 0.405, "volume": 5142110.0}, {"date": "2022-05-24", "close": 0.4, "volume": 5197100.0}, {"date": "2022-05-25", "close": 0.42, "volume": 3913367.0}, {"date": "2022-05-26", "close": 0.435, "volume": 6179068.0}, {"date": "2022-05-27", "close": 0.45, "volume": 3915249.0}, {"date": "2022-05-30", "close": 0.49, "volume": 10009946.0}, {"date": "2022-05-31", "close": 0.515, "volume": 19736314.0}, {"date": "2022-06-01", "close": 0.465, "volume": 18090385.0}, {"date": "2022-06-02", "close": 0.445, "volume": 11001980.0}, {"date": "2022-06-03", "close": 0.47, "volume": 5049340.0}, {"date": "2022-06-06", "close": 0.45, "volume": 5581891.0}, {"date": "2022-06-07", "close": 0.435, "volume": 4951704.0}, {"date": "2022-06-08", "close": 0.42, "volume": 3753303.0}, {"date": "2022-06-09", "close": 0.395, "volume": 7008325.0}, {"date": "2022-06-10", "close": 0.385, "volume": 6401115.0}, {"date": "2022-06-14", "close": 0.365, "volume": 13169449.0}, {"date": "2022-06-15", "close": 0.34, "volume": 6260131.0}, {"date": "2022-06-16", "close": 0.355, "volume": 6713296.0}, {"date": "2022-06-17", "close": 0.34, "volume": 7288726.0}, {"date": "2022-06-20", "close": 0.315, "volume": 8998967.0}, {"date": "2022-06-21", "close": 0.315, "volume": 5014600.0}, {"date": "2022-06-22", "close": 0.285, "volume": 14348096.0}, {"date": "2022-06-23", "close": 0.28, "volume": 8440590.0}, {"date": "2022-06-24", "close": 0.32, "volume": 8944469.0}, {"date": "2022-06-27", "close": 0.345, "volume": 9760509.0}, {"date": "2022-06-28", "close": 0.325, "volume": 2994784.0}, {"date": "2022-06-29", "close": 0.33, "volume": 4317649.0}, {"date": "2022-06-30", "close": 0.36, "volume": 10092279.0}, {"date": "2022-07-01", "close": 0.335, "volume": 4252875.0}, {"date": "2022-07-04", "close": 0.325, "volume": 3429787.0}, {"date": "2022-07-05", "close": 0.335, "volume": 2814145.0}, {"date": "2022-07-06", "close": 0.325, "volume": 4014873.0}, {"date": "2022-07-07", "close": 0.32, "volume": 3228194.0}, {"date": "2022-07-08", "close": 0.34, "volume": 2999586.0}, {"date": "2022-07-11", "close": 0.335, "volume": 3166081.0}, {"date": "2022-07-12", "close": 0.315, "volume": 4848815.0}, {"date": "2022-07-13", "close": 0.325, "volume": 1980088.0}, {"date": "2022-07-14", "close": 0.33, "volume": 1910653.0}, {"date": "2022-07-15", "close": 0.32, "volume": 1967784.0}, {"date": "2022-07-18", "close": 0.335, "volume": 2346305.0}, {"date": "2022-07-19", "close": 0.33, "volume": 2050802.0}, {"date": "2022-07-20", "close": 0.35, "volume": 4923302.0}, {"date": "2022-07-21", "close": 0.37, "volume": 3849611.0}, {"date": "2022-07-22", "close": 0.375, "volume": 3903124.0}, {"date": "2022-07-25", "close": 0.355, "volume": 2613856.0}, {"date": "2022-07-26", "close": 0.39, "volume": 4880873.0}, {"date": "2022-07-27", "close": 0.405, "volume": 6310893.0}, {"date": "2022-07-28", "close": 0.4, "volume": 4669879.0}, {"date": "2022-07-29", "close": 0.4, "volume": 5402194.0}, {"date": "2022-08-01", "close": 0.38, "volume": 6110916.0}, {"date": "2022-08-02", "close": 0.365, "volume": 3793553.0}, {"date": "2022-08-03", "close": 0.38, "volume": 3964836.0}, {"date": "2022-08-04", "close": 0.395, "volume": 4976038.0}, {"date": "2022-08-05", "close": 0.39, "volume": 2087306.0}, {"date": "2022-08-08", "close": 0.41, "volume": 5798944.0}, {"date": "2022-08-09", "close": 0.405, "volume": 12541618.0}, {"date": "2022-08-10", "close": 0.42, "volume": 3473355.0}, {"date": "2022-08-11", "close": 0.44, "volume": 7978420.0}, {"date": "2022-08-12", "close": 0.405, "volume": 9057328.0}, {"date": "2022-08-15", "close": 0.41, "volume": 7347117.0}, {"date": "2022-08-16", "close": 0.395, "volume": 7392666.0}, {"date": "2022-08-17", "close": 0.375, "volume": 6728743.0}, {"date": "2022-08-18", "close": 0.38, "volume": 4818648.0}, {"date": "2022-08-19", "close": 0.38, "volume": 2448197.0}, {"date": "2022-08-22", "close": 0.37, "volume": 3958841.0}, {"date": "2022-08-23", "close": 0.37, "volume": 4238792.0}, {"date": "2022-08-24", "close": 0.395, "volume": 3604336.0}, {"date": "2022-08-25", "close": 0.39, "volume": 3402645.0}, {"date": "2022-08-26", "close": 0.385, "volume": 1576564.0}, {"date": "2022-08-29", "close": 0.37, "volume": 3125977.0}, {"date": "2022-08-30", "close": 0.385, "volume": 1928657.0}, {"date": "2022-08-31", "close": 0.415, "volume": 5216302.0}, {"date": "2022-09-01", "close": 0.39, "volume": 4240045.0}, {"date": "2022-09-02", "close": 0.36, "volume": 6883325.0}, {"date": "2022-09-05", "close": 0.405, "volume": 9683723.0}, {"date": "2022-09-06", "close": 0.425, "volume": 7660403.0}, {"date": "2022-09-07", "close": 0.445, "volume": 9308273.0}, {"date": "2022-09-08", "close": 0.46, "volume": 9000412.0}, {"date": "2022-09-09", "close": 0.475, "volume": 9669559.0}, {"date": "2022-09-12", "close": 0.49, "volume": 12157216.0}, {"date": "2022-09-13", "close": 0.525, "volume": 9893850.0}, {"date": "2022-09-14", "close": 0.53, "volume": 14332479.0}, {"date": "2022-09-15", "close": 0.555, "volume": 10872551.0}, {"date": "2022-09-16", "close": 0.555, "volume": 36132938.0}, {"date": "2022-09-19", "close": 0.555, "volume": 12403450.0}, {"date": "2022-09-20", "close": 0.54, "volume": 9084365.0}, {"date": "2022-09-21", "close": 0.59, "volume": 13926103.0}, {"date": "2022-09-23", "close": 0.57, "volume": 13964647.0}, {"date": "2022-09-26", "close": 0.495, "volume": 17294360.0}, {"date": "2022-09-27", "close": 0.53, "volume": 9548008.0}, {"date": "2022-09-28", "close": 0.485, "volume": 9283998.0}, {"date": "2022-09-29", "close": 0.51, "volume": 8505340.0}, {"date": "2022-09-30", "close": 0.505, "volume": 5114364.0}, {"date": "2022-10-03", "close": 0.485, "volume": 7182569.0}, {"date": "2022-10-04", "close": 0.535, "volume": 10115281.0}, {"date": "2022-10-05", "close": 0.505, "volume": 9766340.0}, {"date": "2022-10-06", "close": 0.5, "volume": 7584777.0}, {"date": "2022-10-07", "close": 0.49, "volume": 5355507.0}, {"date": "2022-10-10", "close": 0.475, "volume": 5824456.0}, {"date": "2022-10-11", "close": 0.465, "volume": 7316158.0}, {"date": "2022-10-12", "close": 0.475, "volume": 4542751.0}, {"date": "2022-10-13", "close": 0.47, "volume": 3993358.0}, {"date": "2022-10-14", "close": 0.475, "volume": 4420908.0}, {"date": "2022-10-17", "close": 0.49, "volume": 4537126.0}, {"date": "2022-10-18", "close": 0.515, "volume": 5836904.0}, {"date": "2022-10-19", "close": 0.53, "volume": 7546066.0}, {"date": "2022-10-20", "close": 0.51, "volume": 4656210.0}, {"date": "2022-10-21", "close": 0.535, "volume": 5165711.0}, {"date": "2022-10-24", "close": 0.565, "volume": 8354230.0}, {"date": "2022-10-25", "close": 0.56, "volume": 5113584.0}, {"date": "2022-10-26", "close": 0.565, "volume": 8007051.0}, {"date": "2022-10-27", "close": 0.565, "volume": 3911330.0}, {"date": "2022-10-28", "close": 0.52, "volume": 10754868.0}, {"date": "2022-10-31", "close": 0.515, "volume": 7283696.0}, {"date": "2022-11-01", "close": 0.5, "volume": 9237277.0}, {"date": "2022-11-02", "close": 0.52, "volume": 6257127.0}, {"date": "2022-11-03", "close": 0.51, "volume": 5750503.0}, {"date": "2022-11-04", "close": 0.545, "volume": 7589494.0}, {"date": "2022-11-07", "close": 0.565, "volume": 5770449.0}, {"date": "2022-11-08", "close": 0.565, "volume": 12027786.0}, {"date": "2022-11-09", "close": 0.58, "volume": 6423996.0}, {"date": "2022-11-10", "close": 0.59, "volume": 5576007.0}, {"date": "2022-11-11", "close": 0.635, "volume": 19362909.0}, {"date": "2022-11-14", "close": 0.675, "volume": 22850188.0}, {"date": "2022-11-15", "close": 0.7, "volume": 15511642.0}, {"date": "2022-11-16", "close": 0.655, "volume": 14788513.0}, {"date": "2022-11-17", "close": 0.68, "volume": 10031089.0}, {"date": "2022-11-18", "close": 0.65, "volume": 6470164.0}, {"date": "2022-11-21", "close": 0.65, "volume": 7885818.0}, {"date": "2022-11-22", "close": 0.64, "volume": 6351293.0}, {"date": "2022-11-23", "close": 0.63, "volume": 5076640.0}, {"date": "2022-11-24", "close": 0.615, "volume": 4104575.0}, {"date": "2022-11-25", "close": 0.595, "volume": 11770369.0}, {"date": "2022-11-28", "close": 0.56, "volume": 8175579.0}, {"date": "2022-11-29", "close": 0.595, "volume": 6170246.0}, {"date": "2022-11-30", "close": 0.63, "volume": 47697220.0}, {"date": "2022-12-01", "close": 0.67, "volume": 11704201.0}, {"date": "2022-12-02", "close": 0.66, "volume": 3215537.0}, {"date": "2022-12-05", "close": 0.655, "volume": 5385863.0}, {"date": "2022-12-06", "close": 0.625, "volume": 3860557.0}, {"date": "2022-12-07", "close": 0.62, "volume": 4504538.0}, {"date": "2022-12-08", "close": 0.6, "volume": 3693576.0}, {"date": "2022-12-09", "close": 0.605, "volume": 6115718.0}, {"date": "2022-12-12", "close": 0.605, "volume": 5844874.0}, {"date": "2022-12-13", "close": 0.59, "volume": 3965719.0}, {"date": "2022-12-14", "close": 0.63, "volume": 4966797.0}, {"date": "2022-12-15", "close": 0.6, "volume": 9672762.0}, {"date": "2022-12-16", "close": 0.585, "volume": 8915910.0}, {"date": "2022-12-19", "close": 0.58, "volume": 2490818.0}, {"date": "2022-12-20", "close": 0.555, "volume": 3901378.0}, {"date": "2022-12-21", "close": 0.56, "volume": 2220335.0}, {"date": "2022-12-22", "close": 0.58, "volume": 5731999.0}, {"date": "2022-12-23", "close": 0.535, "volume": 9505042.0}, {"date": "2022-12-28", "close": 0.505, "volume": 8230477.0}, {"date": "2022-12-29", "close": 0.52, "volume": 5010117.0}, {"date": "2022-12-30", "close": 0.57, "volume": 4563983.0}, {"date": "2023-01-03", "close": 0.56, "volume": 5469659.0}, {"date": "2023-01-04", "close": 0.565, "volume": 3735826.0}, {"date": "2023-01-05", "close": 0.6, "volume": 3379385.0}, {"date": "2023-01-06", "close": 0.625, "volume": 5145414.0}, {"date": "2023-01-09", "close": 0.66, "volume": 5412403.0}, {"date": "2023-01-10", "close": 0.645, "volume": 7728974.0}, {"date": "2023-01-11", "close": 0.665, "volume": 4734199.0}, {"date": "2023-01-12", "close": 0.665, "volume": 3005221.0}, {"date": "2023-01-13", "close": 0.65, "volume": 9795612.0}, {"date": "2023-01-16", "close": 0.635, "volume": 4987923.0}, {"date": "2023-01-17", "close": 0.63, "volume": 3660649.0}, {"date": "2023-01-18", "close": 0.635, "volume": 2345025.0}, {"date": "2023-01-19", "close": 0.64, "volume": 2912904.0}, {"date": "2023-01-20", "close": 0.66, "volume": 5932300.0}, {"date": "2023-01-23", "close": 0.665, "volume": 4142045.0}, {"date": "2023-01-24", "close": 0.665, "volume": 3580644.0}, {"date": "2023-01-25", "close": 0.665, "volume": 5335462.0}, {"date": "2023-01-27", "close": 0.67, "volume": 7110135.0}, {"date": "2023-01-30", "close": 0.665, "volume": 6270187.0}, {"date": "2023-01-31", "close": 0.635, "volume": 6955533.0}, {"date": "2023-02-01", "close": 0.665, "volume": 4014679.0}, {"date": "2023-02-02", "close": 0.7, "volume": 11292920.0}, {"date": "2023-02-03", "close": 0.745, "volume": 13147793.0}, {"date": "2023-02-06", "close": 0.7, "volume": 5828589.0}, {"date": "2023-02-07", "close": 0.71, "volume": 3354463.0}, {"date": "2023-02-08", "close": 0.775, "volume": 10871616.0}, {"date": "2023-02-09", "close": 0.77, "volume": 15601297.0}, {"date": "2023-02-10", "close": 0.74, "volume": 6576904.0}, {"date": "2023-02-13", "close": 0.745, "volume": 3522169.0}, {"date": "2023-02-14", "close": 0.715, "volume": 7576565.0}, {"date": "2023-02-15", "close": 0.71, "volume": 5709581.0}, {"date": "2023-02-16", "close": 0.735, "volume": 3906210.0}, {"date": "2023-02-17", "close": 0.725, "volume": 3015589.0}, {"date": "2023-02-20", "close": 0.68, "volume": 7986474.0}, {"date": "2023-02-21", "close": 0.74, "volume": 7727728.0}, {"date": "2023-02-22", "close": 0.715, "volume": 6270079.0}, {"date": "2023-02-23", "close": 0.73, "volume": 3204705.0}, {"date": "2023-02-24", "close": 0.72, "volume": 6560369.0}, {"date": "2023-02-27", "close": 0.7, "volume": 6235078.0}, {"date": "2023-02-28", "close": 0.695, "volume": 5828115.0}, {"date": "2023-03-01", "close": 0.735, "volume": 6330769.0}, {"date": "2023-03-02", "close": 0.74, "volume": 4362538.0}, {"date": "2023-03-03", "close": 0.73, "volume": 4145458.0}, {"date": "2023-03-06", "close": 0.73, "volume": 6209618.0}, {"date": "2023-03-07", "close": 0.705, "volume": 3732138.0}, {"date": "2023-03-08", "close": 0.7, "volume": 4229071.0}, {"date": "2023-03-09", "close": 0.705, "volume": 2456627.0}, {"date": "2023-03-10", "close": 0.66, "volume": 7923291.0}, {"date": "2023-03-13", "close": 0.625, "volume": 8564040.0}, {"date": "2023-03-14", "close": 0.61, "volume": 4760676.0}, {"date": "2023-03-15", "close": 0.605, "volume": 4306752.0}, {"date": "2023-03-16", "close": 0.57, "volume": 5421248.0}, {"date": "2023-03-17", "close": 0.555, "volume": 42775065.0}, {"date": "2023-03-20", "close": 0.47, "volume": 24918609.0}, {"date": "2023-03-21", "close": 0.48, "volume": 7449562.0}, {"date": "2023-03-22", "close": 0.465, "volume": 9613864.0}, {"date": "2023-03-23", "close": 0.41, "volume": 25456017.0}, {"date": "2023-03-24", "close": 0.43, "volume": 10112435.0}, {"date": "2023-03-27", "close": 0.4, "volume": 12091373.0}, {"date": "2023-03-28", "close": 0.465, "volume": 14675584.0}, {"date": "2023-03-29", "close": 0.455, "volume": 10155043.0}, {"date": "2023-03-30", "close": 0.445, "volume": 8091815.0}, {"date": "2023-03-31", "close": 0.44, "volume": 6259954.0}, {"date": "2023-04-03", "close": 0.42, "volume": 8085391.0}, {"date": "2023-04-04", "close": 0.42, "volume": 5628336.0}, {"date": "2023-04-05", "close": 0.405, "volume": 9738549.0}, {"date": "2023-04-06", "close": 0.4, "volume": 7968836.0}, {"date": "2023-04-11", "close": 0.415, "volume": 7554324.0}, {"date": "2023-04-12", "close": 0.395, "volume": 6872345.0}, {"date": "2023-04-13", "close": 0.39, "volume": 4816996.0}, {"date": "2023-04-14", "close": 0.405, "volume": 7850825.0}, {"date": "2023-04-17", "close": 0.395, "volume": 4533079.0}, {"date": "2023-04-18", "close": 0.415, "volume": 5728310.0}, {"date": "2023-04-19", "close": 0.44, "volume": 9927416.0}, {"date": "2023-04-20", "close": 0.415, "volume": 5858160.0}, {"date": "2023-04-21", "close": 0.41, "volume": 5508628.0}, {"date": "2023-04-24", "close": 0.39, "volume": 6299200.0}, {"date": "2023-04-26", "close": 0.385, "volume": 9596253.0}, {"date": "2023-04-27", "close": 0.39, "volume": 3264902.0}, {"date": "2023-04-28", "close": 0.405, "volume": 5610396.0}, {"date": "2023-05-01", "close": 0.405, "volume": 3543229.0}, {"date": "2023-05-02", "close": 0.415, "volume": 2933354.0}, {"date": "2023-05-03", "close": 0.415, "volume": 3304060.0}, {"date": "2023-05-04", "close": 0.41, "volume": 2235820.0}, {"date": "2023-05-05", "close": 0.445, "volume": 6519504.0}, {"date": "2023-05-08", "close": 0.46, "volume": 6875287.0}, {"date": "2023-05-09", "close": 0.45, "volume": 4504584.0}, {"date": "2023-05-10", "close": 0.515, "volume": 10100526.0}, {"date": "2023-05-11", "close": 0.515, "volume": 11221337.0}, {"date": "2023-05-12", "close": 0.515, "volume": 5177001.0}, {"date": "2023-05-15", "close": 0.5, "volume": 10097121.0}, {"date": "2023-05-16", "close": 0.495, "volume": 4113518.0}, {"date": "2023-05-17", "close": 0.5, "volume": 4189729.0}, {"date": "2023-05-18", "close": 0.515, "volume": 3378232.0}, {"date": "2023-05-19", "close": 0.525, "volume": 15839900.0}, {"date": "2023-05-22", "close": 0.5, "volume": 5840472.0}, {"date": "2023-05-23", "close": 0.495, "volume": 4087184.0}, {"date": "2023-05-24", "close": 0.465, "volume": 6847202.0}, {"date": "2023-05-25", "close": 0.445, "volume": 4511957.0}, {"date": "2023-05-26", "close": 0.45, "volume": 2020040.0}, {"date": "2023-05-29", "close": 0.47, "volume": 2738781.0}, {"date": "2023-05-30", "close": 0.465, "volume": 1943259.0}, {"date": "2023-05-31", "close": 0.475, "volume": 3267960.0}, {"date": "2023-06-01", "close": 0.445, "volume": 4866093.0}, {"date": "2023-06-02", "close": 0.47, "volume": 2732241.0}, {"date": "2023-06-05", "close": 0.465, "volume": 1555814.0}, {"date": "2023-06-06", "close": 0.455, "volume": 1994811.0}, {"date": "2023-06-07", "close": 0.455, "volume": 1646465.0}, {"date": "2023-06-08", "close": 0.45, "volume": 847115.0}, {"date": "2023-06-09", "close": 0.46, "volume": 1367267.0}, {"date": "2023-06-13", "close": 0.445, "volume": 3174653.0}, {"date": "2023-06-14", "close": 0.455, "volume": 2683997.0}, {"date": "2023-06-15", "close": 0.43, "volume": 5195221.0}, {"date": "2023-06-16", "close": 0.43, "volume": 4410692.0}, {"date": "2023-06-19", "close": 0.42, "volume": 3509450.0}, {"date": "2023-06-20", "close": 0.405, "volume": 4833915.0}, {"date": "2023-06-21", "close": 0.39, "volume": 6751832.0}, {"date": "2023-06-22", "close": 0.41, "volume": 3685152.0}, {"date": "2023-06-23", "close": 0.395, "volume": 3048903.0}, {"date": "2023-06-26", "close": 0.38, "volume": 7113948.0}, {"date": "2023-06-27", "close": 0.375, "volume": 3339203.0}, {"date": "2023-06-28", "close": 0.38, "volume": 3471566.0}, {"date": "2023-06-29", "close": 0.395, "volume": 3135162.0}, {"date": "2023-06-30", "close": 0.39, "volume": 1892232.0}, {"date": "2023-07-03", "close": 0.42, "volume": 4400352.0}, {"date": "2023-07-04", "close": 0.42, "volume": 2270413.0}, {"date": "2023-07-05", "close": 0.42, "volume": 2349437.0}, {"date": "2023-07-06", "close": 0.405, "volume": 1928380.0}, {"date": "2023-07-07", "close": 0.405, "volume": 1379706.0}, {"date": "2023-07-10", "close": 0.395, "volume": 2367052.0}, {"date": "2023-07-11", "close": 0.415, "volume": 2139984.0}, {"date": "2023-07-12", "close": 0.405, "volume": 1220166.0}, {"date": "2023-07-13", "close": 0.42, "volume": 1622711.0}, {"date": "2023-07-14", "close": 0.42, "volume": 1312221.0}, {"date": "2023-07-17", "close": 0.41, "volume": 478322.0}, {"date": "2023-07-18", "close": 0.4, "volume": 1750947.0}, {"date": "2023-07-19", "close": 0.4, "volume": 823718.0}, {"date": "2023-07-20", "close": 0.39, "volume": 1939715.0}, {"date": "2023-07-21", "close": 0.385, "volume": 3382517.0}, {"date": "2023-07-24", "close": 0.34, "volume": 8130156.0}, {"date": "2023-07-25", "close": 0.34, "volume": 6047761.0}, {"date": "2023-07-26", "close": 0.345, "volume": 4862846.0}, {"date": "2023-07-27", "close": 0.34, "volume": 3502544.0}, {"date": "2023-07-28", "close": 0.325, "volume": 6005342.0}, {"date": "2023-07-31", "close": 0.32, "volume": 2639046.0}, {"date": "2023-08-01", "close": 0.32, "volume": 3633986.0}, {"date": "2023-08-02", "close": 0.335, "volume": 2803828.0}, {"date": "2023-08-03", "close": 0.34, "volume": 1596534.0}, {"date": "2023-08-04", "close": 0.31, "volume": 4901399.0}, {"date": "2023-08-07", "close": 0.305, "volume": 3482817.0}, {"date": "2023-08-08", "close": 0.295, "volume": 5232825.0}, {"date": "2023-08-09", "close": 0.28, "volume": 8635736.0}, {"date": "2023-08-10", "close": 0.275, "volume": 4043789.0}, {"date": "2023-08-11", "close": 0.285, "volume": 2917006.0}, {"date": "2023-08-14", "close": 0.27, "volume": 3367156.0}, {"date": "2023-08-15", "close": 0.26, "volume": 7061992.0}, {"date": "2023-08-16", "close": 0.25, "volume": 5231846.0}, {"date": "2023-08-17", "close": 0.24, "volume": 8053982.0}, {"date": "2023-08-18", "close": 0.245, "volume": 2594258.0}, {"date": "2023-08-21", "close": 0.245, "volume": 3201280.0}, {"date": "2023-08-22", "close": 0.255, "volume": 2172313.0}, {"date": "2023-08-23", "close": 0.25, "volume": 2284127.0}, {"date": "2023-08-24", "close": 0.26, "volume": 2066335.0}, {"date": "2023-08-25", "close": 0.255, "volume": 1471642.0}, {"date": "2023-08-28", "close": 0.24, "volume": 3989541.0}, {"date": "2023-08-29", "close": 0.24, "volume": 1729332.0}, {"date": "2023-08-30", "close": 0.24, "volume": 2688805.0}, {"date": "2023-08-31", "close": 0.26, "volume": 3484778.0}, {"date": "2023-09-01", "close": 0.255, "volume": 1908928.0}, {"date": "2023-09-04", "close": 0.25, "volume": 3767706.0}, {"date": "2023-09-05", "close": 0.245, "volume": 1367534.0}, {"date": "2023-09-06", "close": 0.245, "volume": 1175815.0}, {"date": "2023-09-07", "close": 0.235, "volume": 1656301.0}, {"date": "2023-09-08", "close": 0.22, "volume": 4113248.0}, {"date": "2023-09-11", "close": 0.21, "volume": 10353478.0}, {"date": "2023-09-12", "close": 0.2, "volume": 3397326.0}, {"date": "2023-09-13", "close": 0.195, "volume": 5834862.0}, {"date": "2023-09-14", "close": 0.19, "volume": 7219061.0}, {"date": "2023-09-15", "close": 0.19, "volume": 18803820.0}, {"date": "2023-09-18", "close": 0.18, "volume": 6639613.0}, {"date": "2023-09-19", "close": 0.185, "volume": 2076960.0}, {"date": "2023-09-20", "close": 0.19, "volume": 6332557.0}, {"date": "2023-09-21", "close": 0.18, "volume": 3416083.0}, {"date": "2023-09-22", "close": 0.185, "volume": 3029973.0}, {"date": "2023-09-25", "close": 0.175, "volume": 3348682.0}, {"date": "2023-09-26", "close": 0.18, "volume": 2226819.0}, {"date": "2023-09-27", "close": 0.185, "volume": 2484624.0}, {"date": "2023-09-28", "close": 0.19, "volume": 2209373.0}, {"date": "2023-09-29", "close": 0.195, "volume": 12664321.0}, {"date": "2023-10-02", "close": 0.195, "volume": 2467108.0}, {"date": "2023-10-03", "close": 0.18, "volume": 3300387.0}, {"date": "2023-10-04", "close": 0.18, "volume": 2160172.0}, {"date": "2023-10-05", "close": 0.175, "volume": 2217087.0}, {"date": "2023-10-06", "close": 0.17, "volume": 1788541.0}, {"date": "2023-10-09", "close": 0.17, "volume": 2699886.0}, {"date": "2023-10-10", "close": 0.175, "volume": 2089660.0}, {"date": "2023-10-11", "close": 0.18, "volume": 12781222.0}, {"date": "2023-10-12", "close": 0.19, "volume": 2669765.0}, {"date": "2023-10-13", "close": 0.19, "volume": 2421969.0}, {"date": "2023-10-16", "close": 0.185, "volume": 1394775.0}, {"date": "2023-10-17", "close": 0.195, "volume": 2402529.0}, {"date": "2023-10-18", "close": 0.18, "volume": 2445582.0}, {"date": "2023-10-19", "close": 0.18, "volume": 4053445.0}, {"date": "2023-10-20", "close": 0.175, "volume": 2257066.0}, {"date": "2023-10-23", "close": 0.17, "volume": 674815.0}, {"date": "2023-10-24", "close": 0.19, "volume": 6364271.0}, {"date": "2023-10-25", "close": 0.185, "volume": 2457256.0}, {"date": "2023-10-26", "close": 0.17, "volume": 8604299.0}, {"date": "2023-10-27", "close": 0.17, "volume": 5026516.0}, {"date": "2023-10-30", "close": 0.165, "volume": 3512246.0}, {"date": "2023-10-31", "close": 0.16, "volume": 4120085.0}, {"date": "2023-11-01", "close": 0.165, "volume": 2578259.0}, {"date": "2023-11-02", "close": 0.17, "volume": 1390812.0}, {"date": "2023-11-03", "close": 0.17, "volume": 5297866.0}, {"date": "2023-11-06", "close": 0.175, "volume": 2167952.0}, {"date": "2023-11-07", "close": 0.17, "volume": 2443680.0}, {"date": "2023-11-08", "close": 0.17, "volume": 3820761.0}, {"date": "2023-11-09", "close": 0.17, "volume": 2272961.0}, {"date": "2023-11-10", "close": 0.16, "volume": 3563387.0}, {"date": "2023-11-13", "close": 0.145, "volume": 5023435.0}, {"date": "2023-11-14", "close": 0.145, "volume": 1880791.0}, {"date": "2023-11-15", "close": 0.155, "volume": 5736412.0}, {"date": "2023-11-16", "close": 0.155, "volume": 2038480.0}, {"date": "2023-11-17", "close": 0.15, "volume": 4118714.0}, {"date": "2023-11-20", "close": 0.15, "volume": 3401562.0}, {"date": "2023-11-21", "close": 0.165, "volume": 5317120.0}, {"date": "2023-11-22", "close": 0.17, "volume": 6216571.0}, {"date": "2023-11-23", "close": 0.165, "volume": 2599155.0}, {"date": "2023-11-24", "close": 0.16, "volume": 3389530.0}, {"date": "2023-11-27", "close": 0.175, "volume": 4757656.0}, {"date": "2023-11-28", "close": 0.2, "volume": 8533060.0}, {"date": "2023-11-29", "close": 0.185, "volume": 6407665.0}, {"date": "2023-11-30", "close": 0.175, "volume": 41924200.0}, {"date": "2023-12-01", "close": 0.165, "volume": 3210488.0}, {"date": "2023-12-04", "close": 0.16, "volume": 2066546.0}, {"date": "2023-12-05", "close": 0.15, "volume": 2840093.0}, {"date": "2023-12-06", "close": 0.15, "volume": 6163845.0}, {"date": "2023-12-07", "close": 0.145, "volume": 5931869.0}, {"date": "2023-12-08", "close": 0.145, "volume": 3156457.0}, {"date": "2023-12-11", "close": 0.14, "volume": 2840767.0}, {"date": "2023-12-12", "close": 0.145, "volume": 7069114.0}, {"date": "2023-12-13", "close": 0.125, "volume": 7178413.0}, {"date": "2023-12-14", "close": 0.125, "volume": 7828066.0}, {"date": "2023-12-15", "close": 0.125, "volume": 9346081.0}, {"date": "2023-12-18", "close": 0.125, "volume": 2006215.0}, {"date": "2023-12-19", "close": 0.135, "volume": 5717968.0}, {"date": "2023-12-20", "close": 0.135, "volume": 5843950.0}, {"date": "2023-12-21", "close": 0.135, "volume": 5658391.0}, {"date": "2023-12-22", "close": 0.13, "volume": 5531131.0}, {"date": "2023-12-27", "close": 0.135, "volume": 2712577.0}, {"date": "2023-12-28", "close": 0.14, "volume": 1373262.0}, {"date": "2023-12-29", "close": 0.135, "volume": 1401686.0}, {"date": "2024-01-02", "close": 0.145, "volume": 3455379.0}, {"date": "2024-01-03", "close": 0.14, "volume": 1795120.0}, {"date": "2024-01-04", "close": 0.135, "volume": 3327663.0}, {"date": "2024-01-05", "close": 0.135, "volume": 2815313.0}, {"date": "2024-01-08", "close": 0.13, "volume": 4041844.0}, {"date": "2024-01-09", "close": 0.125, "volume": 2330012.0}, {"date": "2024-01-10", "close": 0.125, "volume": 2235507.0}, {"date": "2024-01-11", "close": 0.12, "volume": 1657560.0}, {"date": "2024-01-12", "close": 0.125, "volume": 797099.0}, {"date": "2024-01-15", "close": 0.12, "volume": 9464308.0}, {"date": "2024-01-16", "close": 0.11, "volume": 3050077.0}, {"date": "2024-01-17", "close": 0.115, "volume": 4814770.0}, {"date": "2024-01-18", "close": 0.11, "volume": 2343178.0}, {"date": "2024-01-19", "close": 0.11, "volume": 1136459.0}, {"date": "2024-01-22", "close": 0.092, "volume": 13276123.0}, {"date": "2024-01-23", "close": 0.091, "volume": 10656427.0}, {"date": "2024-01-24", "close": 0.091, "volume": 9986872.0}, {"date": "2024-01-25", "close": 0.091, "volume": 5146157.0}, {"date": "2024-01-29", "close": 0.1, "volume": 5375411.0}, {"date": "2024-01-30", "close": 0.1, "volume": 2687390.0}, {"date": "2024-01-31", "close": 0.1, "volume": 2405742.0}, {"date": "2024-02-01", "close": 0.098, "volume": 3985941.0}, {"date": "2024-02-02", "close": 0.11, "volume": 5412962.0}, {"date": "2024-02-05", "close": 0.105, "volume": 737066.0}, {"date": "2024-02-06", "close": 0.095, "volume": 5088949.0}, {"date": "2024-02-07", "close": 0.1, "volume": 3479961.0}, {"date": "2024-02-08", "close": 0.1, "volume": 563903.0}, {"date": "2024-02-09", "close": 0.1, "volume": 1440158.0}, {"date": "2024-02-12", "close": 0.1, "volume": 913146.0}, {"date": "2024-02-13", "close": 0.099, "volume": 1203580.0}, {"date": "2024-02-14", "close": 0.099, "volume": 4242053.0}, {"date": "2024-02-15", "close": 0.1, "volume": 7272244.0}, {"date": "2024-02-16", "close": 0.11, "volume": 5909358.0}, {"date": "2024-02-19", "close": 0.115, "volume": 3562768.0}, {"date": "2024-02-20", "close": 0.11, "volume": 1798098.0}, {"date": "2024-02-21", "close": 0.125, "volume": 3060444.0}, {"date": "2024-02-22", "close": 0.12, "volume": 7960474.0}, {"date": "2024-02-23", "close": 0.115, "volume": 3410662.0}, {"date": "2024-02-26", "close": 0.125, "volume": 6909614.0}, {"date": "2024-02-27", "close": 0.125, "volume": 3062412.0}, {"date": "2024-02-28", "close": 0.125, "volume": 1696333.0}, {"date": "2024-02-29", "close": 0.13, "volume": 2227447.0}, {"date": "2024-03-01", "close": 0.16, "volume": 8472623.0}, {"date": "2024-03-04", "close": 0.135, "volume": 11308167.0}, {"date": "2024-03-05", "close": 0.13, "volume": 2117894.0}, {"date": "2024-03-06", "close": 0.125, "volume": 7881058.0}, {"date": "2024-03-07", "close": 0.15, "volume": 6378988.0}, {"date": "2024-03-08", "close": 0.155, "volume": 2108812.0}, {"date": "2024-03-11", "close": 0.15, "volume": 1468521.0}, {"date": "2024-03-12", "close": 0.16, "volume": 3839690.0}, {"date": "2024-03-13", "close": 0.17, "volume": 3803355.0}, {"date": "2024-03-14", "close": 0.19, "volume": 7747761.0}, {"date": "2024-03-15", "close": 0.18, "volume": 21954467.0}, {"date": "2024-03-18", "close": 0.16, "volume": 8046588.0}, {"date": "2024-03-19", "close": 0.155, "volume": 2992455.0}, {"date": "2024-03-20", "close": 0.15, "volume": 4995498.0}, {"date": "2024-03-21", "close": 0.145, "volume": 4466540.0}, {"date": "2024-03-22", "close": 0.135, "volume": 4712252.0}, {"date": "2024-03-25", "close": 0.13, "volume": 1724301.0}, {"date": "2024-03-26", "close": 0.13, "volume": 3957677.0}, {"date": "2024-03-27", "close": 0.125, "volume": 7873427.0}, {"date": "2024-03-28", "close": 0.135, "volume": 4327084.0}, {"date": "2024-04-02", "close": 0.13, "volume": 2362943.0}, {"date": "2024-04-03", "close": 0.13, "volume": 1444003.0}, {"date": "2024-04-04", "close": 0.135, "volume": 2673885.0}, {"date": "2024-04-05", "close": 0.135, "volume": 1912566.0}, {"date": "2024-04-08", "close": 0.13, "volume": 3321203.0}, {"date": "2024-04-09", "close": 0.14, "volume": 1379372.0}, {"date": "2024-04-10", "close": 0.14, "volume": 1641165.0}, {"date": "2024-04-11", "close": 0.135, "volume": 703792.0}, {"date": "2024-04-12", "close": 0.135, "volume": 4389007.0}, {"date": "2024-04-15", "close": 0.13, "volume": 2727108.0}, {"date": "2024-04-16", "close": 0.13, "volume": 1416190.0}, {"date": "2024-04-17", "close": 0.13, "volume": 1340225.0}, {"date": "2024-04-18", "close": 0.125, "volume": 2228743.0}, {"date": "2024-04-19", "close": 0.125, "volume": 3829288.0}, {"date": "2024-04-22", "close": 0.13, "volume": 2259589.0}, {"date": "2024-04-23", "close": 0.13, "volume": 852683.0}, {"date": "2024-04-24", "close": 0.14, "volume": 6332887.0}, {"date": "2024-04-26", "close": 0.135, "volume": 1752967.0}, {"date": "2024-04-29", "close": 0.13, "volume": 3872043.0}, {"date": "2024-04-30", "close": 0.13, "volume": 1715731.0}, {"date": "2024-05-01", "close": 0.125, "volume": 1583189.0}, {"date": "2024-05-02", "close": 0.125, "volume": 1164920.0}, {"date": "2024-05-03", "close": 0.12, "volume": 1876397.0}, {"date": "2024-05-06", "close": 0.12, "volume": 1379856.0}, {"date": "2024-05-07", "close": 0.125, "volume": 1637633.0}, {"date": "2024-05-08", "close": 0.125, "volume": 1020790.0}, {"date": "2024-05-09", "close": 0.12, "volume": 878274.0}, {"date": "2024-05-10", "close": 0.125, "volume": 3252749.0}, {"date": "2024-05-13", "close": 0.13, "volume": 887312.0}, {"date": "2024-05-14", "close": 0.13, "volume": 545293.0}, {"date": "2024-05-15", "close": 0.13, "volume": 1864528.0}, {"date": "2024-05-16", "close": 0.125, "volume": 1324124.0}, {"date": "2024-05-17", "close": 0.13, "volume": 1351140.0}, {"date": "2024-05-20", "close": 0.125, "volume": 2449844.0}, {"date": "2024-05-21", "close": 0.135, "volume": 757572.0}, {"date": "2024-05-22", "close": 0.13, "volume": 707623.0}, {"date": "2024-05-23", "close": 0.13, "volume": 693687.0}, {"date": "2024-05-24", "close": 0.135, "volume": 4619866.0}, {"date": "2024-05-27", "close": 0.13, "volume": 2879221.0}, {"date": "2024-05-28", "close": 0.13, "volume": 365009.0}, {"date": "2024-05-29", "close": 0.13, "volume": 458079.0}, {"date": "2024-05-30", "close": 0.125, "volume": 1314948.0}, {"date": "2024-05-31", "close": 0.125, "volume": 1277803.0}, {"date": "2024-06-03", "close": 0.12, "volume": 1602726.0}, {"date": "2024-06-04", "close": 0.12, "volume": 560215.0}, {"date": "2024-06-05", "close": 0.12, "volume": 506921.0}, {"date": "2024-06-06", "close": 0.11, "volume": 3541667.0}, {"date": "2024-06-07", "close": 0.11, "volume": 1862975.0}, {"date": "2024-06-11", "close": 0.1, "volume": 2605826.0}, {"date": "2024-06-12", "close": 0.098, "volume": 5605527.0}, {"date": "2024-06-13", "close": 0.093, "volume": 2454459.0}, {"date": "2024-06-14", "close": 0.092, "volume": 3597907.0}, {"date": "2024-06-17", "close": 0.087, "volume": 3125031.0}, {"date": "2024-06-18", "close": 0.089, "volume": 2592860.0}, {"date": "2024-06-19", "close": 0.088, "volume": 1422725.0}, {"date": "2024-06-20", "close": 0.088, "volume": 654599.0}, {"date": "2024-06-21", "close": 0.086, "volume": 2273834.0}, {"date": "2024-06-24", "close": 0.08, "volume": 4882860.0}, {"date": "2024-06-25", "close": 0.074, "volume": 4705653.0}, {"date": "2024-06-26", "close": 0.075, "volume": 10559436.0}, {"date": "2024-06-27", "close": 0.081, "volume": 6505136.0}, {"date": "2024-06-28", "close": 0.092, "volume": 8626520.0}, {"date": "2024-07-01", "close": 0.09, "volume": 5147498.0}, {"date": "2024-07-02", "close": 0.085, "volume": 1695684.0}, {"date": "2024-07-03", "close": 0.083, "volume": 769208.0}, {"date": "2024-07-04", "close": 0.087, "volume": 1806283.0}, {"date": "2024-07-05", "close": 0.09, "volume": 1901609.0}, {"date": "2024-07-08", "close": 0.088, "volume": 1616159.0}, {"date": "2024-07-09", "close": 0.088, "volume": 414193.0}, {"date": "2024-07-10", "close": 0.083, "volume": 463667.0}, {"date": "2024-07-11", "close": 0.086, "volume": 1021333.0}, {"date": "2024-07-12", "close": 0.093, "volume": 1860569.0}, {"date": "2024-07-15", "close": 0.085, "volume": 4093181.0}, {"date": "2024-07-16", "close": 0.082, "volume": 1650498.0}, {"date": "2024-07-17", "close": 0.083, "volume": 619936.0}, {"date": "2024-07-18", "close": 0.08, "volume": 919136.0}, {"date": "2024-07-19", "close": 0.084, "volume": 3164991.0}, {"date": "2024-07-22", "close": 0.081, "volume": 1080419.0}, {"date": "2024-07-23", "close": 0.081, "volume": 971127.0}, {"date": "2024-07-24", "close": 0.049, "volume": 57591319.0}, {"date": "2024-07-25", "close": 0.034, "volume": 43161748.0}, {"date": "2024-07-26", "close": 0.048, "volume": 53800933.0}, {"date": "2024-07-29", "close": 0.044, "volume": 15360813.0}, {"date": "2024-07-30", "close": 0.041, "volume": 11978779.0}, {"date": "2024-07-31", "close": 0.039, "volume": 20965036.0}, {"date": "2024-08-01", "close": 0.038, "volume": 4010203.0}, {"date": "2024-08-02", "close": 0.037, "volume": 9763031.0}, {"date": "2024-08-05", "close": 0.038, "volume": 11607894.0}, {"date": "2024-08-06", "close": 0.038, "volume": 2395973.0}, {"date": "2024-08-07", "close": 0.04, "volume": 2254050.0}, {"date": "2024-08-08", "close": 0.037, "volume": 771096.0}, {"date": "2024-08-09", "close": 0.037, "volume": 1200517.0}, {"date": "2024-08-12", "close": 0.041, "volume": 6943269.0}, {"date": "2024-08-13", "close": 0.037, "volume": 1807458.0}, {"date": "2024-08-14", "close": 0.038, "volume": 833661.0}, {"date": "2024-08-15", "close": 0.039, "volume": 1272029.0}, {"date": "2024-08-16", "close": 0.042, "volume": 13017973.0}, {"date": "2024-08-19", "close": 0.04, "volume": 10424448.0}, {"date": "2024-08-20", "close": 0.039, "volume": 3030734.0}, {"date": "2024-08-21", "close": 0.04, "volume": 3932698.0}, {"date": "2024-08-22", "close": 0.041, "volume": 3650911.0}, {"date": "2024-08-23", "close": 0.04, "volume": 1793878.0}, {"date": "2024-08-26", "close": 0.041, "volume": 2681128.0}, {"date": "2024-08-27", "close": 0.049, "volume": 9092128.0}, {"date": "2024-08-28", "close": 0.047, "volume": 8030286.0}, {"date": "2024-08-29", "close": 0.046, "volume": 1488430.0}, {"date": "2024-08-30", "close": 0.05, "volume": 4651009.0}, {"date": "2024-09-02", "close": 0.045, "volume": 3418036.0}, {"date": "2024-09-03", "close": 0.045, "volume": 1632035.0}, {"date": "2024-09-04", "close": 0.042, "volume": 3111192.0}, {"date": "2024-09-05", "close": 0.04, "volume": 1345770.0}, {"date": "2024-09-06", "close": 0.042, "volume": 420653.0}, {"date": "2024-09-09", "close": 0.04, "volume": 979839.0}, {"date": "2024-09-10", "close": 0.041, "volume": 340663.0}, {"date": "2024-09-11", "close": 0.042, "volume": 3242186.0}, {"date": "2024-09-12", "close": 0.041, "volume": 6183697.0}, {"date": "2024-09-13", "close": 0.041, "volume": 1374093.0}, {"date": "2024-09-16", "close": 0.043, "volume": 4366037.0}, {"date": "2024-09-17", "close": 0.042, "volume": 354752.0}, {"date": "2024-09-18", "close": 0.043, "volume": 1369700.0}, {"date": "2024-09-19", "close": 0.043, "volume": 2329385.0}, {"date": "2024-09-20", "close": 0.04, "volume": 35785706.0}, {"date": "2024-09-23", "close": 0.039, "volume": 2177927.0}, {"date": "2024-09-24", "close": 0.037, "volume": 13953933.0}, {"date": "2024-09-25", "close": 0.036, "volume": 7346783.0}, {"date": "2024-09-26", "close": 0.036, "volume": 3962549.0}, {"date": "2024-09-27", "close": 0.038, "volume": 7042020.0}, {"date": "2024-09-30", "close": 0.038, "volume": 5387281.0}, {"date": "2024-10-01", "close": 0.037, "volume": 2244159.0}, {"date": "2024-10-02", "close": 0.037, "volume": 3355409.0}, {"date": "2024-10-03", "close": 0.038, "volume": 2169024.0}, {"date": "2024-10-04", "close": 0.038, "volume": 3384534.0}, {"date": "2024-10-07", "close": 0.039, "volume": 7541457.0}, {"date": "2024-10-08", "close": 0.041, "volume": 6731105.0}, {"date": "2024-10-09", "close": 0.038, "volume": 7677916.0}, {"date": "2024-10-10", "close": 0.04, "volume": 5180073.0}, {"date": "2024-10-11", "close": 0.041, "volume": 4749436.0}, {"date": "2024-10-14", "close": 0.041, "volume": 3515848.0}, {"date": "2024-10-15", "close": 0.04, "volume": 2135170.0}, {"date": "2024-10-16", "close": 0.038, "volume": 2735478.0}, {"date": "2024-10-17", "close": 0.038, "volume": 6281176.0}, {"date": "2024-10-18", "close": 0.037, "volume": 3011943.0}, {"date": "2024-10-21", "close": 0.038, "volume": 3190400.0}, {"date": "2024-10-22", "close": 0.037, "volume": 4482316.0}, {"date": "2024-10-23", "close": 0.037, "volume": 4024111.0}, {"date": "2024-10-24", "close": 0.036, "volume": 1038982.0}, {"date": "2024-10-25", "close": 0.037, "volume": 2922661.0}, {"date": "2024-10-28", "close": 0.038, "volume": 3091691.0}, {"date": "2024-10-29", "close": 0.042, "volume": 28384146.0}, {"date": "2024-10-30", "close": 0.042, "volume": 2850233.0}, {"date": "2024-10-31", "close": 0.043, "volume": 2029916.0}, {"date": "2024-11-01", "close": 0.04, "volume": 6274830.0}, {"date": "2024-11-04", "close": 0.038, "volume": 1346453.0}, {"date": "2024-11-05", "close": 0.038, "volume": 5906145.0}, {"date": "2024-11-06", "close": 0.037, "volume": 2452712.0}, {"date": "2024-11-07", "close": 0.036, "volume": 9677603.0}, {"date": "2024-11-08", "close": 0.037, "volume": 2279626.0}, {"date": "2024-11-11", "close": 0.035, "volume": 2799420.0}, {"date": "2024-11-12", "close": 0.035, "volume": 3177525.0}, {"date": "2024-11-13", "close": 0.035, "volume": 4241771.0}, {"date": "2024-11-14", "close": 0.035, "volume": 3986474.0}, {"date": "2024-11-15", "close": 0.035, "volume": 625213.0}, {"date": "2024-11-18", "close": 0.036, "volume": 2583032.0}, {"date": "2024-11-19", "close": 0.035, "volume": 956602.0}, {"date": "2024-11-20", "close": 0.036, "volume": 1177992.0}, {"date": "2024-11-21", "close": 0.035, "volume": 1214343.0}, {"date": "2024-11-22", "close": 0.035, "volume": 1425040.0}, {"date": "2024-11-25", "close": 0.034, "volume": 2943678.0}, {"date": "2024-11-26", "close": 0.031, "volume": 10443587.0}, {"date": "2024-11-27", "close": 0.032, "volume": 2873026.0}, {"date": "2024-11-28", "close": 0.031, "volume": 751260.0}, {"date": "2024-11-29", "close": 0.033, "volume": 1992249.0}, {"date": "2024-12-02", "close": 0.031, "volume": 12142561.0}, {"date": "2024-12-03", "close": 0.03, "volume": 2485792.0}, {"date": "2024-12-04", "close": 0.029, "volume": 2430662.0}, {"date": "2024-12-05", "close": 0.028, "volume": 3485817.0}, {"date": "2024-12-06", "close": 0.029, "volume": 867383.0}, {"date": "2024-12-09", "close": 0.028, "volume": 806157.0}, {"date": "2024-12-10", "close": 0.028, "volume": 2204749.0}, {"date": "2024-12-11", "close": 0.028, "volume": 649867.0}, {"date": "2024-12-12", "close": 0.029, "volume": 1278347.0}, {"date": "2024-12-13", "close": 0.028, "volume": 1171931.0}, {"date": "2024-12-16", "close": 0.028, "volume": 997451.0}, {"date": "2024-12-17", "close": 0.028, "volume": 975032.0}, {"date": "2024-12-18", "close": 0.0285, "volume": 562812.0}, {"date": "2024-12-19", "close": 0.028, "volume": 391408.0}, {"date": "2024-12-20", "close": 0.029, "volume": 4589509.0}, {"date": "2024-12-23", "close": 0.027, "volume": 1157154.0}, {"date": "2024-12-24", "close": 0.028, "volume": 1579749.0}, {"date": "2024-12-27", "close": 0.029, "volume": 2116469.0}, {"date": "2024-12-30", "close": 0.029, "volume": 313284.0}, {"date": "2024-12-31", "close": 0.0285, "volume": 1059841.0}, {"date": "2025-01-02", "close": 0.03, "volume": 211634.0}, {"date": "2025-01-03", "close": 0.031, "volume": 3212329.0}, {"date": "2025-01-06", "close": 0.029, "volume": 1212441.0}, {"date": "2025-01-07", "close": 0.03, "volume": 1911364.0}, {"date": "2025-01-08", "close": 0.03, "volume": 2948570.0}, {"date": "2025-01-09", "close": 0.029, "volume": 545202.0}, {"date": "2025-01-10", "close": 0.03, "volume": 321673.0}, {"date": "2025-01-13", "close": 0.029, "volume": 2298016.0}, {"date": "2025-01-14", "close": 0.029, "volume": 713573.0}, {"date": "2025-01-15", "close": 0.03, "volume": 4433568.0}, {"date": "2025-01-16", "close": 0.029, "volume": 1685181.0}, {"date": "2025-01-17", "close": 0.03, "volume": 1321235.0}, {"date": "2025-01-20", "close": 0.03, "volume": 1416104.0}, {"date": "2025-01-21", "close": 0.029, "volume": 63384.0}, {"date": "2025-01-22", "close": 0.029, "volume": 1126087.0}, {"date": "2025-01-23", "close": 0.029, "volume": 917302.0}, {"date": "2025-01-24", "close": 0.029, "volume": 413044.0}, {"date": "2025-01-28", "close": 0.0285, "volume": 1510292.0}, {"date": "2025-01-29", "close": 0.028, "volume": 3363712.0}, {"date": "2025-01-30", "close": 0.028, "volume": 1921695.0}, {"date": "2025-01-31", "close": 0.027, "volume": 3360471.0}, {"date": "2025-02-03", "close": 0.025, "volume": 2073372.0}, {"date": "2025-02-04", "close": 0.026, "volume": 1164921.0}, {"date": "2025-02-05", "close": 0.026, "volume": 544488.0}, {"date": "2025-02-06", "close": 0.027, "volume": 628527.0}, {"date": "2025-02-07", "close": 0.026, "volume": 518963.0}, {"date": "2025-02-10", "close": 0.025, "volume": 1420292.0}, {"date": "2025-02-11", "close": 0.024, "volume": 1961006.0}, {"date": "2025-02-12", "close": 0.025, "volume": 1373218.0}, {"date": "2025-02-13", "close": 0.026, "volume": 1208864.0}, {"date": "2025-02-14", "close": 0.025, "volume": 1256540.0}, {"date": "2025-02-17", "close": 0.025, "volume": 1077613.0}, {"date": "2025-02-18", "close": 0.025, "volume": 1404016.0}, {"date": "2025-02-19", "close": 0.025, "volume": 1956506.0}, {"date": "2025-02-20", "close": 0.024, "volume": 478861.0}, {"date": "2025-02-21", "close": 0.024, "volume": 948632.0}, {"date": "2025-02-24", "close": 0.024, "volume": 2867553.0}, {"date": "2025-02-25", "close": 0.025, "volume": 1793276.0}, {"date": "2025-02-26", "close": 0.024, "volume": 3596151.0}, {"date": "2025-02-27", "close": 0.026, "volume": 1788681.0}, {"date": "2025-02-28", "close": 0.024, "volume": 394639.0}, {"date": "2025-03-03", "close": 0.024, "volume": 928187.0}, {"date": "2025-03-04", "close": 0.024, "volume": 4114199.0}, {"date": "2025-03-05", "close": 0.024, "volume": 174783.0}, {"date": "2025-03-06", "close": 0.0235, "volume": 411675.0}, {"date": "2025-03-07", "close": 0.023, "volume": 1551240.0}, {"date": "2025-03-10", "close": 0.023, "volume": 755330.0}, {"date": "2025-03-11", "close": 0.022, "volume": 1493153.0}, {"date": "2025-03-12", "close": 0.022, "volume": 694815.0}, {"date": "2025-03-13", "close": 0.022, "volume": 368030.0}, {"date": "2025-03-14", "close": 0.023, "volume": 452557.0}, {"date": "2025-03-17", "close": 0.024, "volume": 1389906.0}, {"date": "2025-03-18", "close": 0.022, "volume": 66481.0}, {"date": "2025-03-19", "close": 0.022, "volume": 1764837.0}, {"date": "2025-03-20", "close": 0.022, "volume": 4853400.0}, {"date": "2025-03-21", "close": 0.022, "volume": 1887206.0}, {"date": "2025-03-24", "close": 0.022, "volume": 1315795.0}, {"date": "2025-03-25", "close": 0.022, "volume": 1025427.0}, {"date": "2025-03-26", "close": 0.021, "volume": 215249.0}, {"date": "2025-03-27", "close": 0.021, "volume": 2248239.0}, {"date": "2025-03-28", "close": 0.022, "volume": 215291.0}, {"date": "2025-03-31", "close": 0.022, "volume": 1031149.0}, {"date": "2025-04-01", "close": 0.021, "volume": 744587.0}, {"date": "2025-04-02", "close": 0.021, "volume": 2411209.0}, {"date": "2025-04-03", "close": 0.019, "volume": 9435520.0}, {"date": "2025-04-04", "close": 0.018, "volume": 3252993.0}, {"date": "2025-04-07", "close": 0.015, "volume": 10986269.0}, {"date": "2025-04-08", "close": 0.018, "volume": 2352600.0}, {"date": "2025-04-09", "close": 0.017, "volume": 1517073.0}, {"date": "2025-04-10", "close": 0.017, "volume": 1493812.0}, {"date": "2025-04-11", "close": 0.017, "volume": 1362392.0}, {"date": "2025-04-14", "close": 0.018, "volume": 1701499.0}, {"date": "2025-04-15", "close": 0.019, "volume": 125949.0}, {"date": "2025-04-16", "close": 0.018, "volume": 268191.0}, {"date": "2025-04-17", "close": 0.0185, "volume": 1415479.0}, {"date": "2025-04-22", "close": 0.018, "volume": 587328.0}, {"date": "2025-04-23", "close": 0.018, "volume": 848239.0}, {"date": "2025-04-24", "close": 0.018, "volume": 761897.0}, {"date": "2025-04-28", "close": 0.018, "volume": 288182.0}, {"date": "2025-04-29", "close": 0.018, "volume": 426680.0}, {"date": "2025-04-30", "close": 0.018, "volume": 952059.0}, {"date": "2025-05-01", "close": 0.019, "volume": 494683.0}, {"date": "2025-05-02", "close": 0.019, "volume": 769245.0}, {"date": "2025-05-05", "close": 0.019, "volume": 202357.0}, {"date": "2025-05-06", "close": 0.02, "volume": 1317524.0}, {"date": "2025-05-07", "close": 0.02, "volume": 910645.0}, {"date": "2025-05-08", "close": 0.019, "volume": 468070.0}, {"date": "2025-05-09", "close": 0.02, "volume": 572005.0}, {"date": "2025-05-12", "close": 0.019, "volume": 1154811.0}, {"date": "2025-05-13", "close": 0.019, "volume": 546170.0}, {"date": "2025-05-14", "close": 0.019, "volume": 1887018.0}, {"date": "2025-05-15", "close": 0.019, "volume": 375866.0}, {"date": "2025-05-16", "close": 0.019, "volume": 991330.0}, {"date": "2025-05-19", "close": 0.019, "volume": 1129410.0}, {"date": "2025-05-20", "close": 0.018, "volume": 2226012.0}, {"date": "2025-05-21", "close": 0.018, "volume": 1533536.0}, {"date": "2025-05-22", "close": 0.017, "volume": 608044.0}, {"date": "2025-05-23", "close": 0.018, "volume": 233162.0}, {"date": "2025-05-26", "close": 0.017, "volume": 2183294.0}, {"date": "2025-05-27", "close": 0.017, "volume": 1498872.0}, {"date": "2025-05-28", "close": 0.017, "volume": 595893.0}, {"date": "2025-05-29", "close": 0.017, "volume": 203680.0}, {"date": "2025-05-30", "close": 0.017, "volume": 240584.0}, {"date": "2025-06-02", "close": 0.017, "volume": 1286310.0}, {"date": "2025-06-03", "close": 0.016, "volume": 962979.0}, {"date": "2025-06-04", "close": 0.016, "volume": 670070.0}, {"date": "2025-06-05", "close": 0.017, "volume": 966101.0}, {"date": "2025-06-06", "close": 0.016, "volume": 585733.0}, {"date": "2025-06-10", "close": 0.015, "volume": 4649188.0}, {"date": "2025-06-11", "close": 0.015, "volume": 6014274.0}, {"date": "2025-06-12", "close": 0.014, "volume": 939376.0}, {"date": "2025-06-13", "close": 0.015, "volume": 785524.0}, {"date": "2025-06-16", "close": 0.015, "volume": 5024135.0}, {"date": "2025-06-17", "close": 0.014, "volume": 274002.0}, {"date": "2025-06-18", "close": 0.015, "volume": 1653480.0}, {"date": "2025-06-19", "close": 0.015, "volume": 2550093.0}, {"date": "2025-06-20", "close": 0.015, "volume": 2940886.0}, {"date": "2025-06-23", "close": 0.015, "volume": 3157266.0}, {"date": "2025-06-24", "close": 0.015, "volume": 1961384.0}, {"date": "2025-06-25", "close": 0.015, "volume": 944613.0}, {"date": "2025-06-26", "close": 0.015, "volume": 3828141.0}, {"date": "2025-06-27", "close": 0.018, "volume": 44439865.0}, {"date": "2025-06-30", "close": 0.017, "volume": 5771805.0}, {"date": "2025-07-01", "close": 0.017, "volume": 1601452.0}, {"date": "2025-07-02", "close": 0.019, "volume": 4147880.0}, {"date": "2025-07-03", "close": 0.034, "volume": 41855515.0}, {"date": "2025-07-07", "close": 0.026, "volume": 21928521.0}, {"date": "2025-07-08", "close": 0.034, "volume": 18437599.0}, {"date": "2025-07-09", "close": 0.03, "volume": 11826796.0}, {"date": "2025-07-10", "close": 0.029, "volume": 10681098.0}, {"date": "2025-07-11", "close": 0.027, "volume": 25552890.0}, {"date": "2025-07-14", "close": 0.027, "volume": 15656444.0}, {"date": "2025-07-15", "close": 0.026, "volume": 10422231.0}, {"date": "2025-07-16", "close": 0.024, "volume": 20332074.0}, {"date": "2025-07-17", "close": 0.024, "volume": 6705472.0}, {"date": "2025-07-18", "close": 0.026, "volume": 22868808.0}, {"date": "2025-07-21", "close": 0.031, "volume": 25303757.0}, {"date": "2025-07-22", "close": 0.03, "volume": 9761152.0}, {"date": "2025-07-23", "close": 0.033, "volume": 14398983.0}, {"date": "2025-07-24", "close": 0.035, "volume": 15091623.0}, {"date": "2025-07-25", "close": 0.033, "volume": 7786447.0}, {"date": "2025-07-28", "close": 0.029, "volume": 11192518.0}, {"date": "2025-07-29", "close": 0.03, "volume": 4316439.0}, {"date": "2025-07-30", "close": 0.029, "volume": 2026623.0}, {"date": "2025-07-31", "close": 0.028, "volume": 1239656.0}, {"date": "2025-08-01", "close": 0.03, "volume": 2102450.0}, {"date": "2025-08-04", "close": 0.028, "volume": 2122069.0}, {"date": "2025-08-05", "close": 0.029, "volume": 6001752.0}, {"date": "2025-08-06", "close": 0.028, "volume": 3462182.0}, {"date": "2025-08-07", "close": 0.027, "volume": 1061979.0}, {"date": "2025-08-08", "close": 0.029, "volume": 5941620.0}, {"date": "2025-08-11", "close": 0.037, "volume": 24849759.0}, {"date": "2025-08-12", "close": 0.042, "volume": 27864762.0}, {"date": "2025-08-13", "close": 0.041, "volume": 11493887.0}, {"date": "2025-08-14", "close": 0.042, "volume": 7366392.0}, {"date": "2025-08-15", "close": 0.041, "volume": 8369922.0}, {"date": "2025-08-18", "close": 0.039, "volume": 6466895.0}, {"date": "2025-08-19", "close": 0.038, "volume": 8966710.0}, {"date": "2025-08-20", "close": 0.037, "volume": 3405910.0}, {"date": "2025-08-21", "close": 0.039, "volume": 13105252.0}, {"date": "2025-08-22", "close": 0.037, "volume": 2490160.0}, {"date": "2025-08-25", "close": 0.04, "volume": 3273453.0}, {"date": "2025-08-26", "close": 0.04, "volume": 3711230.0}, {"date": "2025-08-27", "close": 0.037, "volume": 6979179.0}, {"date": "2025-08-28", "close": 0.037, "volume": 2569842.0}, {"date": "2025-08-29", "close": 0.037, "volume": 2412501.0}, {"date": "2025-09-01", "close": 0.036, "volume": 3869637.0}, {"date": "2025-09-02", "close": 0.038, "volume": 1793686.0}, {"date": "2025-09-03", "close": 0.036, "volume": 2247822.0}, {"date": "2025-09-04", "close": 0.036, "volume": 723716.0}, {"date": "2025-09-05", "close": 0.035, "volume": 1819154.0}, {"date": "2025-09-08", "close": 0.039, "volume": 8063158.0}, {"date": "2025-09-09", "close": 0.038, "volume": 1866110.0}, {"date": "2025-09-10", "close": 0.032, "volume": 12861979.0}, {"date": "2025-09-11", "close": 0.0315, "volume": 3013163.0}, {"date": "2025-09-12", "close": 0.03, "volume": 1593363.0}, {"date": "2025-09-15", "close": 0.032, "volume": 3926616.0}, {"date": "2025-09-16", "close": 0.032, "volume": 2037519.0}, {"date": "2025-09-17", "close": 0.033, "volume": 1262127.0}, {"date": "2025-09-18", "close": 0.0315, "volume": 3988647.0}, {"date": "2025-09-19", "close": 0.032, "volume": 1360264.0}, {"date": "2025-09-22", "close": 0.032, "volume": 1545122.0}, {"date": "2025-09-23", "close": 0.031, "volume": 1024433.0}, {"date": "2025-09-24", "close": 0.03, "volume": 3495337.0}, {"date": "2025-09-25", "close": 0.036, "volume": 6332716.0}, {"date": "2025-09-26", "close": 0.034, "volume": 4133549.0}, {"date": "2025-09-29", "close": 0.034, "volume": 1627066.0}, {"date": "2025-09-30", "close": 0.036, "volume": 6104187.0}, {"date": "2025-10-01", "close": 0.034, "volume": 4132201.0}, {"date": "2025-10-02", "close": 0.037, "volume": 4937543.0}, {"date": "2025-10-03", "close": 0.039, "volume": 5406941.0}, {"date": "2025-10-06", "close": 0.044, "volume": 16447198.0}, {"date": "2025-10-07", "close": 0.043, "volume": 9792212.0}, {"date": "2025-10-08", "close": 0.041, "volume": 4906809.0}, {"date": "2025-10-09", "close": 0.044, "volume": 2243024.0}, {"date": "2025-10-10", "close": 0.048, "volume": 14455218.0}, {"date": "2025-10-13", "close": 0.046, "volume": 3608535.0}, {"date": "2025-10-14", "close": 0.052, "volume": 16340078.0}, {"date": "2025-10-15", "close": 0.06, "volume": 15200735.0}, {"date": "2025-10-16", "close": 0.061, "volume": 8257862.0}, {"date": "2025-10-17", "close": 0.055, "volume": 10551010.0}, {"date": "2025-10-20", "close": 0.055, "volume": 3764088.0}, {"date": "2025-10-21", "close": 0.052, "volume": 5138178.0}, {"date": "2025-10-22", "close": 0.049, "volume": 7505474.0}, {"date": "2025-10-23", "close": 0.052, "volume": 5165945.0}, {"date": "2025-10-24", "close": 0.051, "volume": 2596253.0}, {"date": "2025-10-27", "close": 0.054, "volume": 6835050.0}, {"date": "2025-10-28", "close": 0.05, "volume": 5894656.0}, {"date": "2025-10-29", "close": 0.051, "volume": 2202924.0}, {"date": "2025-10-30", "close": 0.052, "volume": 2163501.0}, {"date": "2025-10-31", "close": 0.054, "volume": 3287135.0}, {"date": "2025-11-03", "close": 0.052, "volume": 2621324.0}, {"date": "2025-11-04", "close": 0.051, "volume": 1654928.0}, {"date": "2025-11-05", "close": 0.045, "volume": 9364587.0}, {"date": "2025-11-06", "close": 0.046, "volume": 3271985.0}, {"date": "2025-11-07", "close": 0.044, "volume": 3800144.0}, {"date": "2025-11-10", "close": 0.049, "volume": 4495543.0}, {"date": "2025-11-11", "close": 0.051, "volume": 7440831.0}, {"date": "2025-11-12", "close": 0.053, "volume": 5393057.0}, {"date": "2025-11-13", "close": 0.057, "volume": 9707172.0}, {"date": "2025-11-14", "close": 0.056, "volume": 8638402.0}, {"date": "2025-11-17", "close": 0.063, "volume": 16525335.0}, {"date": "2025-11-18", "close": 0.062, "volume": 14896677.0}, {"date": "2025-11-19", "close": 0.072, "volume": 32655144.0}, {"date": "2025-11-20", "close": 0.081, "volume": 32541673.0}, {"date": "2025-11-21", "close": 0.07, "volume": 20265033.0}, {"date": "2025-11-24", "close": 0.064, "volume": 11391733.0}, {"date": "2025-11-25", "close": 0.066, "volume": 10519209.0}, {"date": "2025-11-26", "close": 0.076, "volume": 13400177.0}, {"date": "2025-11-27", "close": 0.071, "volume": 7819410.0}, {"date": "2025-11-28", "close": 0.082, "volume": 23249116.0}, {"date": "2025-12-01", "close": 0.077, "volume": 12172421.0}, {"date": "2025-12-02", "close": 0.075, "volume": 7024243.0}, {"date": "2025-12-03", "close": 0.073, "volume": 14729305.0}, {"date": "2025-12-04", "close": 0.067, "volume": 11468669.0}, {"date": "2025-12-05", "close": 0.068, "volume": 7630169.0}, {"date": "2025-12-08", "close": 0.071, "volume": 8936258.0}, {"date": "2025-12-09", "close": 0.076, "volume": 19731027.0}, {"date": "2025-12-10", "close": 0.083, "volume": 16321799.0}, {"date": "2025-12-11", "close": 0.089, "volume": 25590446.0}, {"date": "2025-12-12", "close": 0.095, "volume": 21623285.0}, {"date": "2025-12-15", "close": 0.093, "volume": 9947627.0}, {"date": "2025-12-16", "close": 0.093, "volume": 21484787.0}, {"date": "2025-12-17", "close": 0.105, "volume": 14424277.0}, {"date": "2025-12-18", "close": 0.1, "volume": 12866927.0}, {"date": "2025-12-19", "close": 0.11, "volume": 14102444.0}, {"date": "2025-12-22", "close": 0.12, "volume": 16620743.0}, {"date": "2025-12-23", "close": 0.12, "volume": 9575711.0}, {"date": "2025-12-24", "close": 0.125, "volume": 8576680.0}, {"date": "2025-12-29", "close": 0.12, "volume": 18050117.0}, {"date": "2025-12-30", "close": 0.11, "volume": 7604770.0}, {"date": "2025-12-31", "close": 0.115, "volume": 4705908.0}, {"date": "2026-01-02", "close": 0.12, "volume": 7618576.0}, {"date": "2026-01-05", "close": 0.125, "volume": 7232479.0}, {"date": "2026-01-06", "close": 0.125, "volume": 7896100.0}, {"date": "2026-01-07", "close": 0.125, "volume": 4912519.0}, {"date": "2026-01-08", "close": 0.125, "volume": 10204904.0}, {"date": "2026-01-09", "close": 0.125, "volume": 7023446.0}, {"date": "2026-01-12", "close": 0.125, "volume": 11058119.0}, {"date": "2026-01-13", "close": 0.12, "volume": 7843282.0}, {"date": "2026-01-14", "close": 0.115, "volume": 7962867.0}, {"date": "2026-01-15", "close": 0.11, "volume": 6300652.0}, {"date": "2026-01-16", "close": 0.098, "volume": 17552269.0}, {"date": "2026-01-19", "close": 0.096, "volume": 15181104.0}, {"date": "2026-01-20", "close": 0.096, "volume": 10918686.0}, {"date": "2026-01-21", "close": 0.105, "volume": 8483268.0}, {"date": "2026-01-22", "close": 0.1, "volume": 5063153.0}, {"date": "2026-01-23", "close": 0.11, "volume": 6965871.0}, {"date": "2026-01-27", "close": 0.1, "volume": 8474217.0}, {"date": "2026-01-28", "close": 0.096, "volume": 11739932.0}, {"date": "2026-01-29", "close": 0.087, "volume": 17080324.0}, {"date": "2026-01-30", "close": 0.078, "volume": 11894671.0}, {"date": "2026-02-02", "close": 0.079, "volume": 7253234.0}, {"date": "2026-02-03", "close": 0.083, "volume": 8158722.0}, {"date": "2026-02-04", "close": 0.081, "volume": 9070258.0}, {"date": "2026-02-05", "close": 0.08, "volume": 6538901.0}, {"date": "2026-02-06", "close": 0.074, "volume": 6491901.0}, {"date": "2026-02-09", "close": 0.076, "volume": 5769891.0}, {"date": "2026-02-10", "close": 0.077, "volume": 5362420.0}, {"date": "2026-02-11", "close": 0.082, "volume": 5352833.0}, {"date": "2026-02-12", "close": 0.078, "volume": 6150921.0}, {"date": "2026-02-13", "close": 0.075, "volume": 4152871.0}, {"date": "2026-02-16", "close": 0.073, "volume": 2976035.0}, {"date": "2026-02-17", "close": 0.073, "volume": 3889280.0}, {"date": "2026-02-18", "close": 0.079, "volume": 4989160.0}, {"date": "2026-02-19", "close": 0.079, "volume": 3660692.0}, {"date": "2026-02-20", "close": 0.073, "volume": 3624795.0}, {"date": "2026-02-23", "close": 0.075, "volume": 3129193.0}, {"date": "2026-02-24", "close": 0.08, "volume": 7730596.0}, {"date": "2026-02-25", "close": 0.086, "volume": 9211044.0}, {"date": "2026-02-26", "close": 0.088, "volume": 9321063.0}, {"date": "2026-02-27", "close": 0.085, "volume": 5801401.0}, {"date": "2026-03-02", "close": 0.079, "volume": 8618619.0}, {"date": "2026-03-03", "close": 0.069, "volume": 9732805.0}, {"date": "2026-03-04", "close": 0.063, "volume": 12289228.0}, {"date": "2026-03-05", "close": 0.066, "volume": 5180006.0}, {"date": "2026-03-06", "close": 0.065, "volume": 2450456.0}, {"date": "2026-03-09", "close": 0.059, "volume": 6677422.0}, {"date": "2026-03-10", "close": 0.067, "volume": 3572656.0}, {"date": "2026-03-11", "close": 0.069, "volume": 5903989.0}, {"date": "2026-03-12", "close": 0.066, "volume": 1867111.0}, {"date": "2026-03-13", "close": 0.065, "volume": 3093205.0}, {"date": "2026-03-16", "close": 0.061, "volume": 4138264.0}, {"date": "2026-03-17", "close": 0.062, "volume": 2516157.0}, {"date": "2026-03-18", "close": 0.063, "volume": 1866187.0}, {"date": "2026-03-19", "close": 0.056, "volume": 8828944.0}, {"date": "2026-03-20", "close": 0.056, "volume": 4185410.0}, {"date": "2026-03-23", "close": 0.051, "volume": 4933236.0}, {"date": "2026-03-24", "close": 0.056, "volume": 5014772.0}, {"date": "2026-03-25", "close": 0.065, "volume": 6589759.0}, {"date": "2026-03-26", "close": 0.063, "volume": 5807006.0}, {"date": "2026-03-27", "close": 0.062, "volume": 4214886.0}, {"date": "2026-03-30", "close": 0.061, "volume": 1904095.0}, {"date": "2026-03-31", "close": 0.063, "volume": 3503254.0}, {"date": "2026-04-01", "close": 0.067, "volume": 4118793.0}, {"date": "2026-04-02", "close": 0.062, "volume": 2789070.0}, {"date": "2026-04-07", "close": 0.064, "volume": 1849631.0}, {"date": "2026-04-08", "close": 0.072, "volume": 5634243.0}, {"date": "2026-04-09", "close": 0.069, "volume": 1762609.0}, {"date": "2026-04-10", "close": 0.07, "volume": 2938265.0}, {"date": "2026-04-13", "close": 0.068, "volume": 2847937.0}, {"date": "2026-04-14", "close": 0.071, "volume": 3962394.0}, {"date": "2026-04-15", "close": 0.077, "volume": 5116420.0}, {"date": "2026-04-16", "close": 0.08, "volume": 11100444.0}, {"date": "2026-04-17", "close": 0.081, "volume": 12069749.0}, {"date": "2026-04-20", "close": 0.084, "volume": 5913263.0}, {"date": "2026-04-21", "close": 0.08, "volume": 6540817.0}, {"date": "2026-04-22", "close": 0.082, "volume": 7778232.0}, {"date": "2026-04-23", "close": 0.082, "volume": 9834384.0}, {"date": "2026-04-24", "close": 0.079, "volume": 4221980.0}, {"date": "2026-04-27", "close": 0.078, "volume": 7126591.0}, {"date": "2026-04-28", "close": 0.077, "volume": 6155961.0}, {"date": "2026-04-29", "close": 0.073, "volume": 5743665.0}, {"date": "2026-04-30", "close": 0.07, "volume": 6655027.0}, {"date": "2026-05-01", "close": 0.072, "volume": 3098569.0}, {"date": "2026-05-04", "close": 0.073, "volume": 3818379.0}, {"date": "2026-05-05", "close": 0.072, "volume": 1198552.0}, {"date": "2026-05-06", "close": 0.075, "volume": 2598772.0}, {"date": "2026-05-07", "close": 0.079, "volume": 3680894.0}, {"date": "2026-05-08", "close": 0.078, "volume": 1704978.0}, {"date": "2026-05-11", "close": 0.077, "volume": 3029864.0}, {"date": "2026-05-12", "close": 0.083, "volume": 6302596.0}, {"date": "2026-05-13", "close": 0.086, "volume": 9625536.0}, {"date": "2026-05-14", "close": 0.081, "volume": 3895706.0}, {"date": "2026-05-15", "close": 0.072, "volume": 5855017.0}, {"date": "2026-05-18", "close": 0.068, "volume": 3517009.0}, {"date": "2026-05-19", "close": 0.064, "volume": 5041681.0}, {"date": "2026-05-20", "close": 0.061, "volume": 2252946.0}, {"date": "2026-05-21", "close": 0.065, "volume": 2947536.0}, {"date": "2026-05-22", "close": 0.067, "volume": 3314173.0}, {"date": "2026-05-25", "close": 0.0665, "volume": 719825.0}, {"date": "2026-05-26", "close": 0.063, "volume": 2211605.0}, {"date": "2026-05-27", "close": 0.063, "volume": 1161075.0}, {"date": "2026-05-28", "close": 0.062, "volume": 2201713.0}, {"date": "2026-05-29", "close": 0.071, "volume": 7926366.0}, {"date": "2026-06-01", "close": 0.071, "volume": 4146921.0}, {"date": "2026-06-02", "close": 0.068, "volume": 3465563.0}, {"date": "2026-06-03", "close": 0.065, "volume": 5962550.0}, {"date": "2026-06-04", "close": 0.062, "volume": 1732362.0}, {"date": "2026-06-05", "close": 0.06, "volume": 3503301.0}, {"date": "2026-06-09", "close": 0.057, "volume": 5192110.0}, {"date": "2026-06-10", "close": 0.054, "volume": 2304443.0}, {"date": "2026-06-11", "close": 0.055, "volume": 2125229.0}, {"date": "2026-06-12", "close": 0.059, "volume": 4621357.0}, {"date": "2026-06-15", "close": 0.06, "volume": 2987824.0}, {"date": "2026-06-16", "close": 0.057, "volume": 2223308.0}, {"date": "2026-06-17", "close": 0.059, "volume": 1777452.0}, {"date": "2026-06-18", "close": 0.061, "volume": 2438242.0}, {"date": "2026-06-19", "close": 0.057, "volume": 1583094.0}, {"date": "2026-06-22", "close": 0.054, "volume": 3851827.0}, {"date": "2026-06-23", "close": 0.052, "volume": 1875413.0}, {"date": "2026-06-24", "close": 0.053, "volume": 4174314.0}, {"date": "2026-06-25", "close": 0.048, "volume": 2541726.0}, {"date": "2026-06-26", "close": 0.046, "volume": 3375947.0}, {"date": "2026-06-29", "close": 0.046, "volume": 10011319.0}, {"date": "2026-06-30", "close": 0.044, "volume": 15899219.0}, {"date": "2026-07-01", "close": 0.05, "volume": 7110978.0}, {"date": "2026-07-02", "close": 0.049, "volume": 1200341.0}, {"date": "2026-07-03", "close": 0.052, "volume": 2237846.0}, {"date": "2026-07-06", "close": 0.05, "volume": 820272.0}, {"date": "2026-07-07", "close": 0.047, "volume": 2888652.0}, {"date": "2026-07-08", "close": 0.042, "volume": 5028064.0}, {"date": "2026-07-09", "close": 0.043, "volume": 1201418.0}, {"date": "2026-07-10", "close": 0.046, "volume": 1275298.0}, {"date": "2026-07-13", "close": 0.045, "volume": 3011413.0}, {"date": "2026-07-14", "close": 0.045, "volume": 703009.0}, {"date": "2026-07-15", "close": 0.045, "volume": 2698638.0}, {"date": "2026-07-16", "close": 0.043, "volume": 1080288.0}, {"date": "2026-07-17", "close": 0.042, "volume": 2127544.0}, {"date": "2026-07-20", "close": 0.042, "volume": 1117207.0}, {"date": "2026-07-21", "close": 0.041, "volume": 3691828.0}, {"date": "2026-07-22", "close": 0.044, "volume": 2261766.0}, {"date": "2026-07-23", "close": 0.042, "volume": 1564183.0}, {"date": "2026-07-24", "close": 0.041, "volume": 1363125.0}, {"date": "2026-07-27", "close": 0.043, "volume": 1245121.0}, {"date": "2026-07-28", "close": 0.041, "volume": 1886421.0}, {"date": "2026-07-29", "close": 0.041, "volume": 639031.0}, {"date": "2026-07-30", "close": 0.04, "volume": 1627413.0}, {"date": "2026-07-31", "close": 0.042, "volume": 705803.0}, {"date": "2026-08-03", "close": 0.042, "volume": 416961.0}, {"date": "2026-08-04", "close": 0.045, "volume": 1419062.0}, {"date": "2026-08-05", "close": 0.045, "volume": 2111958.0}, {"date": "2026-08-06", "close": 0.044, "volume": 1296543.0}, {"date": "2026-08-07", "close": 0.045, "volume": 753942.0}, {"date": "2026-08-10", "close": 0.046, "volume": 962227.0}, {"date": "2026-08-11", "close": 0.047, "volume": 5132477.0}, {"date": "2026-08-12", "close": 0.048, "volume": 2161704.0}, {"date": "2026-08-13", "close": 0.046, "volume": 1579740.0}, {"date": "2026-08-14", "close": 0.049, "volume": 1318638.0}, {"date": "2026-08-17", "close": 0.049, "volume": 6924496.0}, {"date": "2026-08-18", "close": 0.046, "volume": 3313822.0}, {"date": "2026-08-19", "close": 0.046, "volume": 1787981.0}, {"date": "2026-08-20", "close": 0.044, "volume": 1775017.0}, {"date": "2026-08-21", "close": 0.045, "volume": 1949918.0}, {"date": "2026-08-24", "close": 0.044, "volume": 3005402.0}, {"date": "2026-08-25", "close": 0.045, "volume": 2044602.0}, {"date": "2026-08-26", "close": 0.045, "volume": 1422134.0}, {"date": "2026-08-27", "close": 0.044, "volume": 752327.0}, {"date": "2026-08-28", "close": 0.043, "volume": 262586.0}, {"date": "2026-09-02", "close": 0.039, "volume": 5046907.0}, {"date": "2026-09-03", "close": 0.036, "volume": 3958051.0}, {"date": "2026-09-04", "close": 0.036, "volume": 1489917.0}, {"date": "2026-09-07", "close": 0.034, "volume": 10261306.0}, {"date": "2026-09-08", "close": 0.035, "volume": 5519450.0}, {"date": "2026-09-09", "close": 0.034, "volume": 1875840.0}, {"date": "2026-09-10", "close": 0.033, "volume": 4438538.0}, {"date": "2026-09-11", "close": 0.032, "volume": 2309762.0}, {"date": "2026-09-14", "close": 0.033, "volume": 968143.0}, {"date": "2026-09-15", "close": 0.031, "volume": 3091991.0}, {"date": "2026-09-16", "close": 0.032, "volume": 673480.0}, {"date": "2026-09-17", "close": 0.031, "volume": 486598.0}, {"date": "2026-09-18", "close": 0.032, "volume": 3664709.0}], "refreshing": true}