{"ticker": "BLU", "overview": {"name": "Blue Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "BLU", "has_prices": true, "as_of": "2026-09-18", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 357978.0, "vwap_5": 0.004988383444825761, "vwap_20": 0.00385253232680634, "vwap_60": 0.0036619553026199067, "vwap_250": 0.005662403798869794, "high_52w": 0.008, "low_52w": 0.003, "avg_volume_20": 1941368.7, "sessions": 400, "market_cap": {"value": 15059868.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146297", "src": "ASX", "ticker": "BLU", "cik": "", "company": "Blue Energy Limited", "company_raw": "Blue Energy 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 files a director's interest notice on BLU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146297", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Date Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-17", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I. Woo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-31", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Han", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-31", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-18", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-18", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-18", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-05", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-11", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-03", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2021-10-28", "source_url": "https://www.marketindex.com.au/asx/blu", "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": "2021-10-05", "source_url": "https://www.marketindex.com.au/asx/blu", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2012-04-18", "last_seen": "2012-04-18", "status": "past", "notices": 2}, {"name": "Amendment", "first_seen": "2017-01-18", "last_seen": "2017-01-18", "status": "past", "notices": 1}, {"name": "S. Han", "first_seen": "2017-10-31", "last_seen": "2017-10-31", "status": "past", "notices": 1}, {"name": "I. Woo", "first_seen": "2017-10-31", "last_seen": "2017-10-31", "status": "past", "notices": 1}, {"name": "Date Correction", "first_seen": "2019-07-17", "last_seen": "2019-07-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155690-2A1707147"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149247-2A1704502"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142238-2A1700669"}, {"date": "2026-09-29", "form": "Company Administration", "title": "Retirement of Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141817-2A1700442"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Appendix 4G and Annual Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138456-2A1698517"}], "performance": {"ticker": "BLU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-10-13", "close": 0.967346, "volume": 29783.0}, {"date": "1994-10-14", "close": 0.974565, "volume": 50561.0}, {"date": "1994-10-17", "close": 0.974565, "volume": null}, {"date": "1994-10-18", "close": 0.974565, "volume": 5541.0}, {"date": "1994-10-19", "close": 0.952908, "volume": 5957.0}, {"date": "1994-10-20", "close": 0.960127, "volume": 5541.0}, {"date": "1994-10-21", "close": 0.960127, "volume": 12883.0}, {"date": "1994-10-24", "close": 0.952908, "volume": 139.0}, {"date": "1994-10-25", "close": 0.93847, "volume": 14961.0}, {"date": "1994-10-26", "close": 0.93847, "volume": 20640.0}, {"date": "1994-10-27", "close": 0.93847, "volume": 26874.0}, {"date": "1994-10-28", "close": 0.93847, "volume": 2078.0}, {"date": "1994-10-31", "close": 0.93847, "volume": null}, {"date": "1994-11-01", "close": 0.93847, "volume": null}, {"date": "1994-11-02", "close": 0.902375, "volume": 25350.0}, {"date": "1994-11-03", "close": 0.902375, "volume": null}, {"date": "1994-11-04", "close": 0.902375, "volume": null}, {"date": "1994-11-07", "close": 0.902375, "volume": null}, {"date": "1994-11-08", "close": 0.902375, "volume": 2770.0}, {"date": "1994-11-09", "close": 0.902375, "volume": 5541.0}, {"date": "1994-11-10", "close": 0.924032, "volume": 5541.0}, {"date": "1994-11-11", "close": 0.909594, "volume": 4848.0}, {"date": "1994-11-14", "close": 0.909594, "volume": null}, {"date": "1994-11-15", "close": 0.909594, "volume": null}, {"date": "1994-11-16", "close": 0.909594, "volume": null}, {"date": "1994-11-17", "close": 0.931251, "volume": 5541.0}, {"date": "1994-11-18", "close": 0.931251, "volume": null}, {"date": "1994-11-21", "close": 0.931251, "volume": null}, {"date": "1994-11-22", "close": 0.909594, "volume": 213326.0}, {"date": "1994-11-23", "close": 0.895156, "volume": 4848.0}, {"date": "1994-11-24", "close": 0.895156, "volume": null}, {"date": "1994-11-25", "close": 0.895156, "volume": null}, {"date": "1994-11-28", "close": 0.895156, "volume": null}, {"date": "1994-11-29", "close": 0.895156, "volume": null}, {"date": "1994-11-30", "close": 0.895156, "volume": 6234.0}, {"date": "1994-12-01", "close": 0.895156, "volume": 9697.0}, {"date": "1994-12-02", "close": 0.895156, "volume": 4156.0}, {"date": "1994-12-05", "close": 0.895156, "volume": null}, {"date": "1994-12-06", "close": 0.909594, "volume": 69262.0}, {"date": "1994-12-07", "close": 0.895156, "volume": 2770.0}, {"date": "1994-12-08", "close": 0.895156, "volume": 9281.0}, {"date": "1994-12-09", "close": 0.895156, "volume": null}, {"date": "1994-12-12", "close": 0.86628, "volume": 47514.0}, {"date": "1994-12-13", "close": 0.86628, "volume": 20363.0}, {"date": "1994-12-14", "close": 0.86628, "volume": null}, {"date": "1994-12-15", "close": 0.86628, "volume": null}, {"date": "1994-12-16", "close": 0.86628, "volume": null}, {"date": "1994-12-19", "close": 0.86628, "volume": null}, {"date": "1994-12-20", "close": 0.86628, "volume": null}, {"date": "1994-12-21", "close": 0.86628, "volume": 8450.0}, {"date": "1994-12-22", "close": 0.86628, "volume": 8311.0}, {"date": "1994-12-23", "close": 0.86628, "volume": null}, {"date": "1994-12-26", "close": 0.86628, "volume": null}, {"date": "1994-12-27", "close": 0.86628, "volume": null}, {"date": "1994-12-28", "close": 0.86628, "volume": null}, {"date": "1994-12-29", "close": 0.86628, "volume": 9974.0}, {"date": "1994-12-30", "close": 0.86628, "volume": null}, {"date": "1995-01-02", "close": 0.86628, "volume": null}, {"date": "1995-01-03", "close": 0.86628, "volume": null}, {"date": "1995-01-04", "close": 0.86628, "volume": null}, {"date": "1995-01-05", "close": 0.86628, "volume": null}, {"date": "1995-01-06", "close": 0.86628, "volume": null}, {"date": "1995-01-09", "close": 0.86628, "volume": null}, {"date": "1995-01-10", "close": 0.895156, "volume": 5541.0}, {"date": "1995-01-11", "close": 0.902375, "volume": 33246.0}, {"date": "1995-01-12", "close": 0.902375, "volume": 5541.0}, {"date": "1995-01-13", "close": 0.86628, "volume": 4156.0}, {"date": "1995-01-16", "close": 0.86628, "volume": null}, {"date": "1995-01-17", "close": 0.86628, "volume": null}, {"date": "1995-01-18", "close": 0.86628, "volume": null}, {"date": "1995-01-19", "close": 0.902375, "volume": 5541.0}, {"date": "1995-01-20", "close": 0.902375, "volume": null}, {"date": "1995-01-23", "close": 0.902375, "volume": null}, {"date": "1995-01-24", "close": 0.902375, "volume": 5957.0}, {"date": "1995-01-25", "close": 0.902375, "volume": 139.0}, {"date": "1995-01-26", "close": 0.902375, "volume": null}, {"date": "1995-01-27", "close": 0.902375, "volume": 5541.0}, {"date": "1995-01-30", "close": 0.902375, "volume": null}, {"date": "1995-01-31", "close": 0.902375, "volume": null}, {"date": "1995-02-01", "close": 0.902375, "volume": 277.0}, {"date": "1995-02-02", "close": 0.902375, "volume": null}, {"date": "1995-02-03", "close": 0.902375, "volume": 38509.0}, {"date": "1995-02-06", "close": 0.902375, "volume": null}, {"date": "1995-02-07", "close": 0.902375, "volume": null}, {"date": "1995-02-08", "close": 0.902375, "volume": null}, {"date": "1995-02-09", "close": 0.902375, "volume": null}, {"date": "1995-02-10", "close": 0.902375, "volume": null}, {"date": "1995-02-13", "close": 0.902375, "volume": null}, {"date": "1995-02-14", "close": 0.902375, "volume": null}, {"date": "1995-02-15", "close": 0.902375, "volume": null}, {"date": "1995-02-16", "close": 0.902375, "volume": null}, {"date": "1995-02-17", "close": 0.902375, "volume": null}, {"date": "1995-02-20", "close": 0.902375, "volume": null}, {"date": "1995-02-21", "close": 0.902375, "volume": null}, {"date": "1995-02-22", "close": 0.86628, "volume": 49868.0}, {"date": "1995-02-23", "close": 0.86628, "volume": 12467.0}, {"date": "1995-02-24", "close": 0.86628, "volume": null}, {"date": "1995-02-27", "close": 0.86628, "volume": 4710.0}, {"date": "1995-02-28", "close": 0.86628, "volume": 10528.0}, {"date": "1995-03-01", "close": 0.86628, "volume": null}, {"date": "1995-03-02", "close": 0.86628, "volume": 5541.0}, {"date": "1995-03-03", "close": 0.86628, "volume": 139.0}, {"date": "1995-03-06", "close": 0.86628, "volume": 277047.0}, {"date": "1995-03-07", "close": 0.757995, "volume": 283419.0}, {"date": "1995-03-08", "close": 0.757995, "volume": 5541.0}, {"date": "1995-03-09", "close": 0.757995, "volume": null}, {"date": "1995-03-10", "close": 0.757995, "volume": null}, {"date": "1995-03-13", "close": 0.757995, "volume": null}, {"date": "1995-03-14", "close": 0.757995, "volume": null}, {"date": "1995-03-15", "close": 0.757995, "volume": null}, {"date": "1995-03-16", "close": 0.757995, "volume": null}, {"date": "1995-03-17", "close": 0.757995, "volume": null}, {"date": "1995-03-20", "close": 0.757995, "volume": null}, {"date": "1995-03-21", "close": 0.757995, "volume": null}, {"date": "1995-03-22", "close": 0.757995, "volume": null}, {"date": "1995-03-23", "close": 0.757995, "volume": null}, {"date": "1995-03-24", "close": 0.757995, "volume": null}, {"date": "1995-03-27", "close": 0.757995, "volume": null}, {"date": "1995-03-28", "close": 0.757995, "volume": null}, {"date": "1995-03-29", "close": 0.79409, "volume": 65522.0}, {"date": "1995-03-30", "close": 0.79409, "volume": null}, {"date": "1995-03-31", "close": 0.801309, "volume": 6926.0}, {"date": "1995-04-03", "close": 0.801309, "volume": 6926.0}, {"date": "1995-04-04", "close": 0.801309, "volume": null}, {"date": "1995-04-05", "close": 0.79409, "volume": 5541.0}, {"date": "1995-04-06", "close": 0.79409, "volume": null}, {"date": "1995-04-07", "close": 0.79409, "volume": null}, {"date": "1995-04-10", "close": 0.79409, "volume": null}, {"date": "1995-04-11", "close": 0.79409, "volume": null}, {"date": "1995-04-12", "close": 0.79409, "volume": 11082.0}, {"date": "1995-04-13", "close": 0.79409, "volume": 11082.0}, {"date": "1995-04-14", "close": 0.79409, "volume": null}, {"date": "1995-04-17", "close": 0.79409, "volume": null}, {"date": "1995-04-18", "close": 0.79409, "volume": null}, {"date": "1995-04-19", "close": 0.79409, "volume": null}, {"date": "1995-04-20", "close": 0.79409, "volume": 970.0}, {"date": "1995-04-21", "close": 0.79409, "volume": null}, {"date": "1995-04-24", "close": 0.79409, "volume": null}, {"date": "1995-04-25", "close": 0.79409, "volume": null}, {"date": "1995-04-26", "close": 0.79409, "volume": null}, {"date": "1995-04-27", "close": 0.79409, "volume": null}, {"date": "1995-04-28", "close": 0.7219, "volume": 13852.0}, {"date": "1995-05-01", "close": 0.7219, "volume": null}, {"date": "1995-05-02", "close": 0.7219, "volume": null}, {"date": "1995-05-03", "close": 0.7219, "volume": 19393.0}, {"date": "1995-05-04", "close": 0.7219, "volume": null}, {"date": "1995-05-05", "close": 0.757995, "volume": 6926.0}, {"date": "1995-05-08", "close": 0.757995, "volume": null}, {"date": "1995-05-09", "close": 0.757995, "volume": null}, {"date": "1995-05-10", "close": 0.757995, "volume": null}, {"date": "1995-05-11", "close": 0.757995, "volume": null}, {"date": "1995-05-12", "close": 0.757995, "volume": null}, {"date": "1995-05-15", "close": 0.757995, "volume": null}, {"date": "1995-05-16", "close": 0.757995, "volume": null}, {"date": "1995-05-17", "close": 0.757995, "volume": 13852.0}, {"date": "1995-05-18", "close": 0.757995, "volume": null}, {"date": "1995-05-19", "close": 0.707462, "volume": 9420.0}, {"date": "1995-05-22", "close": 0.707462, "volume": null}, {"date": "1995-05-23", "close": 0.707462, "volume": null}, {"date": "1995-05-24", "close": 0.707462, "volume": null}, {"date": "1995-05-25", "close": 0.707462, "volume": 3463.0}, {"date": "1995-05-26", "close": 0.700243, "volume": 5957.0}, {"date": "1995-05-29", "close": 0.700243, "volume": null}, {"date": "1995-05-30", "close": 0.685805, "volume": 16623.0}, {"date": "1995-05-31", "close": 0.685805, "volume": 4156.0}, {"date": "1995-06-01", "close": 0.685805, "volume": 5541.0}, {"date": "1995-06-02", "close": 0.685805, "volume": null}, {"date": "1995-06-05", "close": 0.685805, "volume": null}, {"date": "1995-06-06", "close": 0.685805, "volume": null}, {"date": "1995-06-07", "close": 0.685805, "volume": 4156.0}, {"date": "1995-06-08", "close": 0.685805, "volume": null}, {"date": "1995-06-09", "close": 0.64971, "volume": 1385.0}, {"date": "1995-06-12", "close": 0.64971, "volume": null}, {"date": "1995-06-13", "close": 0.685805, "volume": 19393.0}, {"date": "1995-06-14", "close": 0.685805, "volume": 18008.0}, {"date": "1995-06-15", "close": 0.685805, "volume": null}, {"date": "1995-06-16", "close": 0.707462, "volume": 3463.0}, {"date": "1995-06-19", "close": 0.7219, "volume": 24242.0}, {"date": "1995-06-20", "close": 0.7219, "volume": 27705.0}, {"date": "1995-06-21", "close": 0.7219, "volume": 17315.0}, {"date": "1995-06-22", "close": 0.7219, "volume": null}, {"date": "1995-06-23", "close": 0.7219, "volume": 30475.0}, {"date": "1995-06-26", "close": 0.7219, "volume": 2770.0}, {"date": "1995-06-27", "close": 0.707462, "volume": 9697.0}, {"date": "1995-06-28", "close": 0.714681, "volume": 4156.0}, {"date": "1995-06-29", "close": 0.714681, "volume": 19393.0}, {"date": "1995-06-30", "close": 0.714681, "volume": 5541.0}, {"date": "1995-07-03", "close": 0.714681, "volume": null}, {"date": "1995-07-04", "close": 0.7219, "volume": 5541.0}, {"date": "1995-07-05", "close": 0.7219, "volume": null}, {"date": "1995-07-06", "close": 0.7219, "volume": null}, {"date": "1995-07-07", "close": 0.7219, "volume": null}, {"date": "1995-07-10", "close": 0.7219, "volume": null}, {"date": "1995-07-11", "close": 0.7219, "volume": 6234.0}, {"date": "1995-07-12", "close": 0.714681, "volume": 3463.0}, {"date": "1995-07-13", "close": 0.714681, "volume": 5541.0}, {"date": "1995-07-14", "close": 0.714681, "volume": null}, {"date": "1995-07-17", "close": 0.714681, "volume": 1385.0}, {"date": "1995-07-18", "close": 0.7219, "volume": 2770.0}, {"date": "1995-07-19", "close": 0.79409, "volume": 45020.0}, {"date": "1995-07-20", "close": 0.79409, "volume": 2770.0}, {"date": "1995-07-21", "close": 0.7219, "volume": 42942.0}, {"date": "1995-07-24", "close": 0.7219, "volume": 277.0}, {"date": "1995-07-25", "close": 0.7219, "volume": null}, {"date": "1995-07-26", "close": 0.79409, "volume": 13852.0}, {"date": "1995-07-27", "close": 0.79409, "volume": 5541.0}, {"date": "1995-07-28", "close": 0.79409, "volume": null}, {"date": "1995-07-31", "close": 0.79409, "volume": null}, {"date": "1995-08-01", "close": 0.79409, "volume": null}, {"date": "1995-08-02", "close": 0.79409, "volume": null}, {"date": "1995-08-03", "close": 0.79409, "volume": null}, {"date": "1995-08-04", "close": 0.779652, "volume": 2770.0}, {"date": "1995-08-07", "close": 0.765214, "volume": 8727.0}, {"date": "1995-08-08", "close": 0.765214, "volume": null}, {"date": "1995-08-09", "close": 0.79409, "volume": 1385.0}, {"date": "1995-08-10", "close": 0.79409, "volume": null}, {"date": "1995-08-11", "close": 0.79409, "volume": 12744.0}, {"date": "1995-08-14", "close": 0.79409, "volume": null}, {"date": "1995-08-15", "close": 0.86628, "volume": 10389.0}, {"date": "1995-08-16", "close": 0.844623, "volume": 8865.0}, {"date": "1995-08-17", "close": 0.851842, "volume": 6926.0}, {"date": "1995-08-18", "close": 0.851842, "volume": null}, {"date": "1995-08-21", "close": 0.851842, "volume": null}, {"date": "1995-08-22", "close": 0.851842, "volume": 51254.0}, {"date": "1995-08-23", "close": 0.851842, "volume": null}, {"date": "1995-08-24", "close": 0.86628, "volume": 5818.0}, {"date": "1995-08-25", "close": 0.86628, "volume": null}, {"date": "1995-08-28", "close": 0.851842, "volume": 8311.0}, {"date": "1995-08-29", "close": 0.851842, "volume": null}, {"date": "1995-08-30", "close": 0.851842, "volume": null}, {"date": "1995-08-31", "close": 0.851842, "volume": 28674.0}, {"date": "1995-09-01", "close": 0.86628, "volume": 4433.0}, {"date": "1995-09-04", "close": 0.851842, "volume": 5541.0}, {"date": "1995-09-05", "close": 0.851842, "volume": null}, {"date": "1995-09-06", "close": 0.851842, "volume": 5541.0}, {"date": "1995-09-07", "close": 0.859061, "volume": 2770.0}, {"date": "1995-09-08", "close": 0.851842, "volume": 5541.0}, {"date": "1995-09-11", "close": 0.851842, "volume": null}, {"date": "1995-09-12", "close": 0.851842, "volume": 5541.0}, {"date": "1995-09-13", "close": 0.859061, "volume": 2078.0}, {"date": "1995-09-14", "close": 0.851842, "volume": 5541.0}, {"date": "1995-09-15", "close": 0.851842, "volume": 25627.0}, {"date": "1995-09-18", "close": 0.851842, "volume": 6926.0}, {"date": "1995-09-19", "close": 0.851842, "volume": null}, {"date": "1995-09-20", "close": 0.86628, "volume": 5541.0}, {"date": "1995-09-21", "close": 0.851842, "volume": 5541.0}, {"date": "1995-09-22", "close": 0.86628, "volume": 5818.0}, {"date": "1995-09-25", "close": 0.86628, "volume": 4571.0}, {"date": "1995-09-26", "close": 0.86628, "volume": 12883.0}, {"date": "1995-09-27", "close": 0.86628, "volume": 8588.0}, {"date": "1995-09-28", "close": 0.86628, "volume": null}, {"date": "1995-09-29", "close": 0.86628, "volume": 2770.0}, {"date": "1995-10-02", "close": 0.86628, "volume": null}, {"date": "1995-10-03", "close": 0.86628, "volume": null}, {"date": "1995-10-04", "close": 0.86628, "volume": null}, {"date": "1995-10-05", "close": 0.86628, "volume": null}, {"date": "1995-10-06", "close": 0.86628, "volume": null}, {"date": "1995-10-09", "close": 0.86628, "volume": 43635.0}, {"date": "1995-10-10", "close": 0.86628, "volume": 20779.0}, {"date": "1995-10-11", "close": 0.86628, "volume": 5541.0}, {"date": "1995-10-12", "close": 0.844623, "volume": 27843.0}, {"date": "1995-10-13", "close": 0.844623, "volume": null}, {"date": "1995-10-16", "close": 0.844623, "volume": null}, {"date": "1995-10-17", "close": 0.844623, "volume": null}, {"date": "1995-10-18", "close": 0.86628, "volume": 22718.0}, {"date": "1995-10-19", "close": 0.851842, "volume": 831.0}, {"date": "1995-10-20", "close": 0.851842, "volume": null}, {"date": "1995-10-23", "close": 0.851842, "volume": null}, {"date": "1995-10-24", "close": 0.851842, "volume": null}, {"date": "1995-10-25", "close": 0.851842, "volume": null}, {"date": "1995-10-26", "close": 0.844623, "volume": 38787.0}, {"date": "1995-10-27", "close": 0.844623, "volume": null}, {"date": "1995-10-30", "close": 0.844623, "volume": null}, {"date": "1995-10-31", "close": 0.851842, "volume": 22164.0}, {"date": "1995-11-01", "close": 0.851842, "volume": null}, {"date": "1995-11-02", "close": 0.851842, "volume": 2355.0}, {"date": "1995-11-03", "close": 0.851842, "volume": 5541.0}, {"date": "1995-11-06", "close": 0.851842, "volume": 22164.0}, {"date": "1995-11-07", "close": 0.851842, "volume": null}, {"date": "1995-11-08", "close": 0.851842, "volume": null}, {"date": "1995-11-09", "close": 0.851842, "volume": null}, {"date": "1995-11-10", "close": 0.851842, "volume": null}, {"date": "1995-11-13", "close": 0.851842, "volume": null}, {"date": "1995-11-14", "close": 0.851842, "volume": null}, {"date": "1995-11-15", "close": 0.851842, "volume": 2770.0}, {"date": "1995-11-16", "close": 0.851842, "volume": null}, {"date": "1995-11-17", "close": 0.851842, "volume": null}, {"date": "1995-11-20", "close": 0.830185, "volume": 6926.0}, {"date": "1995-11-21", "close": 0.830185, "volume": 27705.0}, {"date": "1995-11-22", "close": 0.830185, "volume": null}, {"date": "1995-11-23", "close": 0.830185, "volume": null}, {"date": "1995-11-24", "close": 0.830185, "volume": null}, {"date": "1995-11-27", "close": 0.822966, "volume": 22164.0}, {"date": "1995-11-28", "close": 0.830185, "volume": 24242.0}, {"date": "1995-11-29", "close": 0.830185, "volume": 11082.0}, {"date": "1995-11-30", "close": 0.830185, "volume": null}, {"date": "1995-12-01", "close": 0.830185, "volume": null}, {"date": "1995-12-04", "close": 0.830185, "volume": null}, {"date": "1995-12-05", "close": 0.86628, "volume": 75495.0}, {"date": "1995-12-06", "close": 0.86628, "volume": 11082.0}, {"date": "1995-12-07", "close": 0.86628, "volume": null}, {"date": "1995-12-08", "close": 0.86628, "volume": null}, {"date": "1995-12-11", "close": 0.86628, "volume": 8311.0}, {"date": "1995-12-12", "close": 0.86628, "volume": 2770.0}, {"date": "1995-12-13", "close": 0.902375, "volume": 6926.0}, {"date": "1995-12-14", "close": 0.86628, "volume": 5541.0}, {"date": "1995-12-15", "close": 0.86628, "volume": 6926.0}, {"date": "1995-12-18", "close": 0.86628, "volume": null}, {"date": "1995-12-19", "close": 0.86628, "volume": null}, {"date": "1995-12-20", "close": 0.86628, "volume": null}, {"date": "1995-12-21", "close": 0.86628, "volume": 1385.0}, {"date": "1995-12-22", "close": 0.86628, "volume": null}, {"date": "1995-12-25", "close": 0.86628, "volume": null}, {"date": "1995-12-26", "close": 0.86628, "volume": null}, {"date": "1995-12-27", "close": 0.837404, "volume": 6926.0}, {"date": "1995-12-28", "close": 0.837404, "volume": null}, {"date": "1995-12-29", "close": 0.837404, "volume": null}, {"date": "1996-01-01", "close": 0.837404, "volume": null}, {"date": "1996-01-02", "close": 0.837404, "volume": null}, {"date": "1996-01-03", "close": 0.86628, "volume": 4156.0}, {"date": "1996-01-04", "close": 0.86628, "volume": null}, {"date": "1996-01-05", "close": 0.86628, "volume": null}, {"date": "1996-01-08", "close": 0.86628, "volume": 5541.0}, {"date": "1996-01-09", "close": 0.86628, "volume": null}, {"date": "1996-01-10", "close": 0.86628, "volume": 5541.0}, {"date": "1996-01-11", "close": 0.86628, "volume": null}, {"date": "1996-01-12", "close": 0.86628, "volume": 11082.0}, {"date": "1996-01-15", "close": 0.86628, "volume": 9697.0}, {"date": "1996-01-16", "close": 0.86628, "volume": null}, {"date": "1996-01-17", "close": 0.86628, "volume": null}, {"date": "1996-01-18", "close": 0.86628, "volume": null}, {"date": "1996-01-19", "close": 0.86628, "volume": null}, {"date": "1996-01-22", "close": 0.902375, "volume": 13714.0}, {"date": "1996-01-23", "close": 0.902375, "volume": 8588.0}, {"date": "1996-01-24", "close": 0.902375, "volume": null}, {"date": "1996-01-25", "close": 0.93847, "volume": 6926.0}, {"date": "1996-01-26", "close": 0.93847, "volume": null}, {"date": "1996-01-29", "close": 0.93847, "volume": 5541.0}, {"date": "1996-01-30", "close": 0.93847, "volume": 2770.0}, {"date": "1996-01-31", "close": 0.93847, "volume": null}, {"date": "1996-02-01", "close": 0.974565, "volume": 5541.0}, {"date": "1996-02-02", "close": 0.974565, "volume": 11774.0}, {"date": "1996-02-05", "close": 0.974565, "volume": null}, {"date": "1996-02-06", "close": 0.974565, "volume": 23549.0}, {"date": "1996-02-07", "close": 0.974565, "volume": null}, {"date": "1996-02-08", "close": 0.974565, "volume": null}, {"date": "1996-02-09", "close": 1.01066, "volume": 2770.0}, {"date": "1996-02-12", "close": 1.08285, "volume": 16623.0}, {"date": "1996-02-13", "close": 1.08285, "volume": 13852.0}, {"date": "1996-02-14", "close": 1.08285, "volume": 13852.0}, {"date": "1996-02-15", "close": 1.039536, "volume": 5541.0}, {"date": "1996-02-16", "close": 1.039536, "volume": null}, {"date": "1996-02-19", "close": 1.039536, "volume": 970.0}, {"date": "1996-02-20", "close": 1.039536, "volume": null}, {"date": "1996-02-21", "close": 1.025098, "volume": 10389.0}, {"date": "1996-02-22", "close": 1.025098, "volume": 6234.0}, {"date": "1996-02-23", "close": 1.025098, "volume": null}, {"date": "1996-02-26", "close": 1.025098, "volume": null}, {"date": "1996-02-27", "close": 1.025098, "volume": 5541.0}, {"date": "1996-02-28", "close": 1.039536, "volume": 8311.0}, {"date": "1996-02-29", "close": 1.039536, "volume": null}, {"date": "1996-03-01", "close": 1.039536, "volume": null}, {"date": "1996-03-04", "close": 1.039536, "volume": null}, {"date": "1996-03-05", "close": 1.039536, "volume": 7342.0}, {"date": "1996-03-06", "close": 1.039536, "volume": null}, {"date": "1996-03-07", "close": 1.039536, "volume": null}, {"date": "1996-03-08", "close": 1.039536, "volume": null}, {"date": "1996-03-11", "close": 1.039536, "volume": null}, {"date": "1996-03-12", "close": 1.039536, "volume": 2355.0}, {"date": "1996-03-13", "close": 1.039536, "volume": null}, {"date": "1996-03-14", "close": 1.01066, "volume": 8311.0}, {"date": "1996-03-15", "close": 1.01066, "volume": null}, {"date": "1996-03-18", "close": 0.989003, "volume": 13714.0}, {"date": "1996-03-19", "close": 0.989003, "volume": 2770.0}, {"date": "1996-03-20", "close": 0.989003, "volume": null}, {"date": "1996-03-21", "close": 0.989003, "volume": null}, {"date": "1996-03-22", "close": 0.989003, "volume": null}, {"date": "1996-03-25", "close": 0.989003, "volume": 139.0}, {"date": "1996-03-26", "close": 0.989003, "volume": null}, {"date": "1996-03-27", "close": 1.01066, "volume": 5264.0}, {"date": "1996-03-28", "close": 1.01066, "volume": null}, {"date": "1996-03-29", "close": 1.01066, "volume": null}, {"date": "1996-04-01", "close": 1.01066, "volume": 5679.0}, {"date": "1996-04-02", "close": 0.974565, "volume": 2770.0}, {"date": "1996-04-03", "close": 0.974565, "volume": 2770.0}, {"date": "1996-04-04", "close": 0.974565, "volume": null}, {"date": "1996-04-05", "close": 0.974565, "volume": null}, {"date": "1996-04-08", "close": 0.974565, "volume": null}, {"date": "1996-04-09", "close": 0.974565, "volume": null}, {"date": "1996-04-10", "close": 0.974565, "volume": null}, {"date": "1996-04-11", "close": 1.35, "volume": null}, {"date": "1996-04-12", "close": 1.35, "volume": null}, {"date": "1996-04-15", "close": 1.35, "volume": null}, {"date": "1996-04-16", "close": 1.35, "volume": null}, {"date": "1996-04-17", "close": 1.35, "volume": null}, {"date": "1996-04-18", "close": 1.35, "volume": null}, {"date": "1996-04-19", "close": 1.35, "volume": null}, {"date": "1996-04-22", "close": 1.35, "volume": null}, {"date": "1996-04-23", "close": 1.35, "volume": null}, {"date": "1996-04-24", "close": 1.35, "volume": null}, {"date": "1996-04-25", "close": 1.35, "volume": null}, {"date": "1996-04-26", "close": 1.35, "volume": null}, {"date": "1996-04-29", "close": 1.35, "volume": null}, {"date": "1996-04-30", "close": 1.35, "volume": null}, {"date": "1996-05-01", "close": 1.35, "volume": null}, {"date": "1996-05-02", "close": 1.35, "volume": null}, {"date": "1996-05-03", "close": 1.35, "volume": null}, {"date": "1996-05-06", "close": 1.35, "volume": null}, {"date": "1996-05-07", "close": 1.35, "volume": null}, {"date": "1996-05-08", "close": 1.28, "volume": 7400.0}, {"date": "1996-05-09", "close": 1.28, "volume": 4600.0}, {"date": "1996-05-10", "close": 1.28, "volume": null}, {"date": "1996-05-13", "close": 1.28, "volume": 3000.0}, {"date": "1996-05-14", "close": 1.28, "volume": 8000.0}, {"date": "1996-05-15", "close": 1.28, "volume": 5000.0}, {"date": "1996-05-16", "close": 1.28, "volume": null}, {"date": "1996-05-17", "close": 1.31, "volume": 8400.0}, {"date": "1996-05-20", "close": 1.31, "volume": null}, {"date": "1996-05-21", "close": 1.31, "volume": null}, {"date": "1996-05-22", "close": 1.3, "volume": 6800.0}, {"date": "1996-05-23", "close": 1.3, "volume": null}, {"date": "1996-05-24", "close": 1.3, "volume": 3700.0}, {"date": "1996-05-27", "close": 1.3, "volume": null}, {"date": "1996-05-28", "close": 1.25, "volume": 6000.0}, {"date": "1996-05-29", "close": 1.25, "volume": null}, {"date": "1996-05-30", "close": 1.25, "volume": null}, {"date": "1996-05-31", "close": 1.15, "volume": 4600.0}, {"date": "1996-06-03", "close": 1.15, "volume": null}, {"date": "1996-06-04", "close": 1.15, "volume": null}, {"date": "1996-06-05", "close": 1.15, "volume": null}, {"date": "1996-06-06", "close": 1.15, "volume": null}, {"date": "1996-06-07", "close": 1.25, "volume": 400.0}, {"date": "1996-06-10", "close": 1.25, "volume": null}, {"date": "1996-06-11", "close": 1.25, "volume": null}, {"date": "1996-06-12", "close": 1.25, "volume": null}, {"date": "1996-06-13", "close": 1.25, "volume": null}, {"date": "1996-06-14", "close": 1.25, "volume": null}, {"date": "1996-06-17", "close": 1.3, "volume": 6000.0}, {"date": "1996-06-18", "close": 1.3, "volume": null}, {"date": "1996-06-19", "close": 1.3, "volume": null}, {"date": "1996-06-20", "close": 1.25, "volume": 2200.0}, {"date": "1996-06-21", "close": 1.25, "volume": null}, {"date": "1996-06-24", "close": 1.25, "volume": 2400.0}, {"date": "1996-06-25", "close": 1.25, "volume": 4400.0}, {"date": "1996-06-26", "close": 1.25, "volume": null}, {"date": "1996-06-27", "close": 1.25, "volume": null}, {"date": "1996-06-28", "close": 1.34, "volume": 7800.0}, {"date": "1996-07-01", "close": 1.34, "volume": null}, {"date": "1996-07-02", "close": 1.34, "volume": 55300.0}, {"date": "1996-07-03", "close": 1.34, "volume": null}, {"date": "1996-07-04", "close": 1.34, "volume": null}, {"date": "1996-07-05", "close": 1.34, "volume": null}, {"date": "1996-07-08", "close": 1.34, "volume": 14000.0}, {"date": "1996-07-09", "close": 1.34, "volume": null}, {"date": "1996-07-10", "close": 1.34, "volume": null}, {"date": "1996-07-11", "close": 1.34, "volume": null}, {"date": "1996-07-12", "close": 1.34, "volume": null}, {"date": "1996-07-15", "close": 1.34, "volume": null}, {"date": "1996-07-16", "close": 1.34, "volume": null}, {"date": "1996-07-17", "close": 1.34, "volume": null}, {"date": "1996-07-18", "close": 1.34, "volume": null}, {"date": "1996-07-19", "close": 1.34, "volume": null}, {"date": "1996-07-22", "close": 1.34, "volume": null}, {"date": "1996-07-23", "close": 1.34, "volume": 10000.0}, {"date": "1996-07-24", "close": 1.34, "volume": null}, {"date": "1996-07-25", "close": 1.34, "volume": null}, {"date": "1996-07-26", "close": 1.34, "volume": null}, {"date": "1996-07-29", "close": 1.34, "volume": null}, {"date": "1996-07-30", "close": 1.34, "volume": 10500.0}, {"date": "1996-07-31", "close": 1.34, "volume": null}, {"date": "1996-08-01", "close": 1.34, "volume": 2200.0}, {"date": "1996-08-02", "close": 1.34, "volume": null}, {"date": "1996-08-05", "close": 1.36, "volume": 4900.0}, {"date": "1996-08-06", "close": 1.36, "volume": 25100.0}, {"date": "1996-08-07", "close": 1.36, "volume": null}, {"date": "1996-08-08", "close": 1.36, "volume": 10100.0}, {"date": "1996-08-09", "close": 1.4, "volume": 5300.0}, {"date": "1996-08-12", "close": 1.4, "volume": null}, {"date": "1996-08-13", "close": 1.45, "volume": 9500.0}, {"date": "1996-08-14", "close": 1.45, "volume": null}, {"date": "1996-08-15", "close": 1.5, "volume": 5000.0}, {"date": "1996-08-16", "close": 1.45, "volume": 5800.0}, {"date": "1996-08-19", "close": 1.45, "volume": null}, {"date": "1996-08-20", "close": 1.47, "volume": 4000.0}, {"date": "1996-08-21", "close": 1.47, "volume": null}, {"date": "1996-08-22", "close": 1.5, "volume": 24500.0}, {"date": "1996-08-23", "close": 1.5, "volume": null}, {"date": "1996-08-26", "close": 1.5, "volume": null}, {"date": "1996-08-27", "close": 1.5, "volume": null}, {"date": "1996-08-28", "close": 1.47, "volume": 1300.0}, {"date": "1996-08-29", "close": 1.45, "volume": 3600.0}, {"date": "1996-08-30", "close": 1.5, "volume": 5000.0}, {"date": "1996-09-02", "close": 1.5, "volume": 1000.0}, {"date": "1996-09-03", "close": 1.5, "volume": 6400.0}, {"date": "1996-09-04", "close": 1.5, "volume": null}, {"date": "1996-09-05", "close": 1.5, "volume": null}, {"date": "1996-09-06", "close": 1.5, "volume": 4800.0}, {"date": "1996-09-09", "close": 1.5, "volume": null}, {"date": "1996-09-10", "close": 1.5, "volume": null}, {"date": "1996-09-11", "close": 1.55, "volume": 700.0}, {"date": "1996-09-12", "close": 1.55, "volume": null}, {"date": "1996-09-13", "close": 1.55, "volume": 10000.0}, {"date": "1996-09-16", "close": 1.55, "volume": null}, {"date": "1996-09-17", "close": 1.55, "volume": null}, {"date": "1996-09-18", "close": 1.55, "volume": null}, {"date": "1996-09-19", "close": 1.52, "volume": 10000.0}, {"date": "1996-09-20", "close": 1.52, "volume": 2300.0}, {"date": "1996-09-23", "close": 1.52, "volume": null}, {"date": "1996-09-24", "close": 1.5, "volume": 5500.0}, {"date": "1996-09-25", "close": 1.5, "volume": 500.0}, {"date": "1996-09-26", "close": 1.5, "volume": null}, {"date": "1996-09-27", "close": 1.5, "volume": null}, {"date": "1996-09-30", "close": 1.5, "volume": null}, {"date": "1996-10-01", "close": 1.41, "volume": 11200.0}, {"date": "1996-10-02", "close": 1.41, "volume": 9000.0}, {"date": "1996-10-03", "close": 1.41, "volume": null}, {"date": "1996-10-04", "close": 1.45, "volume": 4400.0}, {"date": "1996-10-07", "close": 1.45, "volume": 2500.0}, {"date": "1996-10-08", "close": 1.45, "volume": 2000.0}, {"date": "1996-10-09", "close": 1.45, "volume": null}, {"date": "1996-10-10", "close": 1.45, "volume": null}, {"date": "1996-10-11", "close": 1.45, "volume": 3400.0}, {"date": "1996-10-14", "close": 1.45, "volume": null}, {"date": "1996-10-15", "close": 1.45, "volume": 5200.0}, {"date": "1996-10-16", "close": 1.45, "volume": null}, {"date": "1996-10-17", "close": 1.45, "volume": null}, {"date": "1996-10-18", "close": 1.41, "volume": 4400.0}, {"date": "1996-10-21", "close": 1.41, "volume": null}, {"date": "1996-10-22", "close": 1.41, "volume": null}, {"date": "1996-10-23", "close": 1.4, "volume": 4100.0}, {"date": "1996-10-24", "close": 1.4, "volume": 5000.0}, {"date": "1996-10-25", "close": 1.4, "volume": 600.0}, {"date": "1996-10-28", "close": 1.4, "volume": null}, {"date": "1996-10-29", "close": 1.4, "volume": null}, {"date": "1996-10-30", "close": 1.35, "volume": 4200.0}, {"date": "1996-10-31", "close": 1.35, "volume": null}, {"date": "1996-11-01", "close": 1.49, "volume": 3960.0}, {"date": "1996-11-04", "close": 1.49, "volume": 2100.0}, {"date": "1996-11-05", "close": 1.49, "volume": null}, {"date": "1996-11-06", "close": 1.49, "volume": null}, {"date": "1996-11-07", "close": 1.49, "volume": null}, {"date": "1996-11-08", "close": 1.49, "volume": null}, {"date": "1996-11-11", "close": 1.49, "volume": null}, {"date": "1996-11-12", "close": 1.4, "volume": 21040.0}, {"date": "1996-11-13", "close": 1.4, "volume": null}, {"date": "1996-11-14", "close": 1.4, "volume": null}, {"date": "1996-11-15", "close": 1.4, "volume": null}, {"date": "1996-11-18", "close": 1.4, "volume": null}, {"date": "1996-11-19", "close": 1.45, "volume": 4400.0}, {"date": "1996-11-20", "close": 1.49, "volume": 2100.0}, {"date": "1996-11-21", "close": 1.5, "volume": 11460.0}, {"date": "1996-11-22", "close": 1.5, "volume": null}, {"date": "1996-11-25", "close": 1.45, "volume": 4400.0}, {"date": "1996-11-26", "close": 1.45, "volume": 4400.0}, {"date": "1996-11-27", "close": 1.45, "volume": 4200.0}, {"date": "1996-11-28", "close": 1.45, "volume": null}, {"date": "1996-11-29", "close": 1.42, "volume": 1700.0}, {"date": "1996-12-02", "close": 1.42, "volume": 500.0}, {"date": "1996-12-03", "close": 1.42, "volume": null}, {"date": "1996-12-04", "close": 1.45, "volume": 800.0}, {"date": "1996-12-05", "close": 1.45, "volume": null}, {"date": "1996-12-06", "close": 1.44, "volume": 4400.0}, {"date": "1996-12-09", "close": 1.44, "volume": null}, {"date": "1996-12-10", "close": 1.4, "volume": 5000.0}, {"date": "1996-12-11", "close": 1.4, "volume": null}, {"date": "1996-12-12", "close": 1.4, "volume": null}, {"date": "1996-12-13", "close": 1.4, "volume": null}, {"date": "1996-12-16", "close": 1.4, "volume": null}, {"date": "1996-12-17", "close": 1.4, "volume": 13300.0}, {"date": "1996-12-18", "close": 1.4, "volume": 1700.0}, {"date": "1996-12-19", "close": 1.4, "volume": null}, {"date": "1996-12-20", "close": 1.4, "volume": null}, {"date": "1996-12-23", "close": 1.4, "volume": null}, {"date": "1996-12-24", "close": 1.4, "volume": null}, {"date": "1996-12-25", "close": 1.4, "volume": null}, {"date": "1996-12-26", "close": 1.4, "volume": null}, {"date": "1996-12-27", "close": 1.4, "volume": null}, {"date": "1996-12-30", "close": 1.4, "volume": null}, {"date": "1996-12-31", "close": 1.4, "volume": null}, {"date": "1997-01-01", "close": 1.4, "volume": null}, {"date": "1997-01-02", "close": 1.4, "volume": null}, {"date": "1997-01-03", "close": 1.4, "volume": null}, {"date": "1997-01-06", "close": 1.4, "volume": null}, {"date": "1997-01-07", "close": 1.4, "volume": 8300.0}, {"date": "1997-01-08", "close": 1.4, "volume": null}, {"date": "1997-01-09", "close": 1.4, "volume": null}, {"date": "1997-01-10", "close": 1.4, "volume": null}, {"date": "1997-01-13", "close": 1.4, "volume": null}, {"date": "1997-01-14", "close": 1.4, "volume": 53100.0}, {"date": "1997-01-15", "close": 1.4, "volume": null}, {"date": "1997-01-16", "close": 1.4, "volume": null}, {"date": "1997-01-17", "close": 1.4, "volume": null}, {"date": "1997-01-20", "close": 1.4, "volume": null}, {"date": "1997-01-21", "close": 1.4, "volume": null}, {"date": "1997-01-22", "close": 1.4, "volume": null}, {"date": "1997-01-23", "close": 1.4, "volume": 15100.0}, {"date": "1997-01-24", "close": 1.4, "volume": 1000.0}, {"date": "1997-01-27", "close": 1.4, "volume": null}, {"date": "1997-01-28", "close": 1.4, "volume": null}, {"date": "1997-01-29", "close": 1.4, "volume": null}, {"date": "1997-01-30", "close": 1.4, "volume": 6000.0}, {"date": "1997-01-31", "close": 1.31, "volume": 1200.0}, {"date": "1997-02-03", "close": 1.38, "volume": 3850.0}, {"date": "1997-02-04", "close": 1.38, "volume": null}, {"date": "1997-02-05", "close": 1.4, "volume": 9600.0}, {"date": "1997-02-06", "close": 1.4, "volume": 8000.0}, {"date": "1997-02-07", "close": 1.4, "volume": 3300.0}, {"date": "1997-02-10", "close": 1.4, "volume": null}, {"date": "1997-02-11", "close": 1.4, "volume": null}, {"date": "1997-02-12", "close": 1.4, "volume": 4400.0}, {"date": "1997-02-13", "close": 1.45, "volume": 3000.0}, {"date": "1997-02-14", "close": 1.45, "volume": null}, {"date": "1997-02-17", "close": 1.5, "volume": 2000.0}, {"date": "1997-02-18", "close": 1.5, "volume": 940.0}, {"date": "1997-02-19", "close": 1.45, "volume": 2660.0}, {"date": "1997-02-20", "close": 1.45, "volume": null}, {"date": "1997-02-21", "close": 1.45, "volume": null}, {"date": "1997-02-24", "close": 1.45, "volume": null}, {"date": "1997-02-25", "close": 1.5, "volume": 18290.0}, {"date": "1997-02-26", "close": 1.5, "volume": 3000.0}, {"date": "1997-02-27", "close": 1.45, "volume": 3300.0}, {"date": "1997-02-28", "close": 1.45, "volume": 4400.0}, {"date": "1997-03-03", "close": 1.45, "volume": 5700.0}, {"date": "1997-03-04", "close": 1.45, "volume": null}, {"date": "1997-03-05", "close": 1.45, "volume": null}, {"date": "1997-03-06", "close": 1.45, "volume": 700.0}, {"date": "1997-03-07", "close": 1.41, "volume": 7200.0}, {"date": "1997-03-10", "close": 1.41, "volume": null}, {"date": "1997-03-11", "close": 1.41, "volume": null}, {"date": "1997-03-12", "close": 1.41, "volume": null}, {"date": "1997-03-13", "close": 1.41, "volume": null}, {"date": "1997-03-14", "close": 1.41, "volume": null}, {"date": "1997-03-17", "close": 1.41, "volume": null}, {"date": "1997-03-18", "close": 1.44, "volume": 11000.0}, {"date": "1997-03-19", "close": 1.44, "volume": null}, {"date": "1997-03-20", "close": 1.44, "volume": null}, {"date": "1997-03-21", "close": 1.44, "volume": null}, {"date": "1997-03-24", "close": 1.44, "volume": null}, {"date": "1997-03-25", "close": 1.45, "volume": 3450.0}, {"date": "1997-03-26", "close": 1.45, "volume": 4000.0}, {"date": "1997-03-27", "close": 1.45, "volume": null}, {"date": "1997-03-28", "close": 1.45, "volume": null}, {"date": "1997-03-31", "close": 1.45, "volume": null}, {"date": "1997-04-01", "close": 1.45, "volume": null}, {"date": "1997-04-02", "close": 1.44, "volume": 27500.0}, {"date": "1997-04-03", "close": 1.44, "volume": null}, {"date": "1997-04-04", "close": 1.5, "volume": 13470.0}, {"date": "1997-04-07", "close": 1.5, "volume": null}, {"date": "1997-04-08", "close": 1.5, "volume": null}, {"date": "1997-04-09", "close": 1.5, "volume": 2200.0}, {"date": "1997-04-10", "close": 1.5, "volume": null}, {"date": "1997-04-11", "close": 1.47, "volume": 8300.0}, {"date": "1997-04-14", "close": 1.45, "volume": 4000.0}, {"date": "1997-04-15", "close": 1.45, "volume": null}, {"date": "1997-04-16", "close": 1.45, "volume": null}, {"date": "1997-04-17", "close": 1.47, "volume": 5500.0}, {"date": "1997-04-18", "close": 1.47, "volume": null}, {"date": "1997-04-21", "close": 1.47, "volume": 8800.0}, {"date": "1997-04-22", "close": 1.47, "volume": null}, {"date": "1997-04-23", "close": 1.47, "volume": null}, {"date": "1997-04-24", "close": 1.48, "volume": 1600.0}, {"date": "1997-04-25", "close": 1.48, "volume": null}, {"date": "1997-04-28", "close": 1.48, "volume": null}, {"date": "1997-04-29", "close": 1.47, "volume": 14624.0}, {"date": "1997-04-30", "close": 1.47, "volume": 15026.0}, {"date": "1997-05-01", "close": 1.5, "volume": 10043.0}, {"date": "1997-05-02", "close": 1.5, "volume": null}, {"date": "1997-05-05", "close": 1.48, "volume": 13626.0}, {"date": "1997-05-06", "close": 1.48, "volume": 2024.0}, {"date": "1997-05-07", "close": 1.48, "volume": null}, {"date": "1997-05-08", "close": 1.48, "volume": null}, {"date": "1997-05-09", "close": 1.48, "volume": null}, {"date": "1997-05-12", "close": 1.48, "volume": null}, {"date": "1997-05-13", "close": 1.48, "volume": null}, {"date": "1997-05-14", "close": 1.48, "volume": null}, {"date": "1997-05-15", "close": 1.42, "volume": 215.0}, {"date": "1997-05-16", "close": 1.4, "volume": 11155.0}, {"date": "1997-05-19", "close": 1.4, "volume": 4950.0}, {"date": "1997-05-20", "close": 1.4, "volume": null}, {"date": "1997-05-21", "close": 1.4, "volume": null}, {"date": "1997-05-22", "close": 1.4, "volume": null}, {"date": "1997-05-23", "close": 1.42, "volume": 3000.0}, {"date": "1997-05-26", "close": 1.4, "volume": 4400.0}, {"date": "1997-05-27", "close": 1.4, "volume": null}, {"date": "1997-05-28", "close": 1.4, "volume": null}, {"date": "1997-05-29", "close": 1.4, "volume": null}, {"date": "1997-05-30", "close": 1.4, "volume": null}, {"date": "1997-06-02", "close": 1.42, "volume": 3000.0}, {"date": "1997-06-03", "close": 1.42, "volume": null}, {"date": "1997-06-04", "close": 1.42, "volume": 38550.0}, {"date": "1997-06-05", "close": 1.42, "volume": 9400.0}, {"date": "1997-06-06", "close": 1.42, "volume": 4400.0}, {"date": "1997-06-09", "close": 1.42, "volume": null}, {"date": "1997-06-10", "close": 1.42, "volume": null}, {"date": "1997-06-11", "close": 1.42, "volume": null}, {"date": "1997-06-12", "close": 1.49, "volume": 3200.0}, {"date": "1997-06-13", "close": 1.49, "volume": null}, {"date": "1997-06-16", "close": 1.43, "volume": 4400.0}, {"date": "1997-06-17", "close": 1.43, "volume": null}, {"date": "1997-06-18", "close": 1.43, "volume": 2450.0}, {"date": "1997-06-19", "close": 1.45, "volume": 3300.0}, {"date": "1997-06-20", "close": 1.45, "volume": null}, {"date": "1997-06-23", "close": 1.45, "volume": null}, {"date": "1997-06-24", "close": 1.47, "volume": 1000.0}, {"date": "1997-06-25", "close": 1.47, "volume": null}, {"date": "1997-06-26", "close": 1.47, "volume": 10000.0}, {"date": "1997-06-27", "close": 1.47, "volume": null}, {"date": "1997-06-30", "close": 1.47, "volume": 24750.0}, {"date": "1997-07-01", "close": 1.5, "volume": 8350.0}, {"date": "1997-07-02", "close": 1.45, "volume": 4950.0}, {"date": "1997-07-03", "close": 1.45, "volume": 7800.0}, {"date": "1997-07-04", "close": 1.45, "volume": 4800.0}, {"date": "1997-07-07", "close": 1.42, "volume": 9350.0}, {"date": "1997-07-08", "close": 1.42, "volume": 50.0}, {"date": "1997-07-09", "close": 1.42, "volume": null}, {"date": "1997-07-10", "close": 1.42, "volume": null}, {"date": "1997-07-11", "close": 1.26, "volume": 3400.0}, {"date": "1997-07-14", "close": 1.2, "volume": 14780.0}, {"date": "1997-07-15", "close": 1.25, "volume": 1000.0}, {"date": "1997-07-16", "close": 1.2, "volume": 2800.0}, {"date": "1997-07-17", "close": 1.22, "volume": 5700.0}, {"date": "1997-07-18", "close": 1.22, "volume": 2500.0}, {"date": "1997-07-21", "close": 1.22, "volume": null}, {"date": "1997-07-22", "close": 1.21, "volume": 2000.0}, {"date": "1997-07-23", "close": 1.2, "volume": 3000.0}, {"date": "1997-07-24", "close": 1.2, "volume": 8200.0}, {"date": "1997-07-25", "close": 1.2, "volume": null}, {"date": "1997-07-28", "close": 1.2, "volume": null}, {"date": "1997-07-29", "close": 1.2, "volume": null}, {"date": "1997-07-30", "close": 1.2, "volume": 14400.0}, {"date": "1997-07-31", "close": 1.2, "volume": 2600.0}, {"date": "1997-08-01", "close": 1.2, "volume": 2000.0}, {"date": "1997-08-04", "close": 1.2, "volume": null}, {"date": "1997-08-05", "close": 1.2, "volume": 20000.0}, {"date": "1997-08-06", "close": 1.2, "volume": null}, {"date": "1997-08-07", "close": 1.2, "volume": 10837.0}, {"date": "1997-08-08", "close": 1.2, "volume": 463.0}, {"date": "1997-08-11", "close": 1.2, "volume": null}, {"date": "1997-08-12", "close": 1.2, "volume": 9037.0}, {"date": "1997-08-13", "close": 1.2, "volume": 963.0}, {"date": "1997-08-14", "close": 1.2, "volume": null}, {"date": "1997-08-15", "close": 1.2, "volume": 5500.0}, {"date": "1997-08-18", "close": 1.15, "volume": 17400.0}, {"date": "1997-08-19", "close": 1.15, "volume": null}, {"date": "1997-08-20", "close": 1.17, "volume": 7000.0}, {"date": "1997-08-21", "close": 1.17, "volume": null}, {"date": "1997-08-22", "close": 1.2, "volume": 34927.0}, {"date": "1997-08-25", "close": 1.2, "volume": null}, {"date": "1997-08-26", "close": 1.2, "volume": null}, {"date": "1997-08-27", "close": 1.2, "volume": null}, {"date": "1997-08-28", "close": 1.2, "volume": null}, {"date": "1997-08-29", "close": 1.2, "volume": null}, {"date": "1997-09-01", "close": 1.2, "volume": null}, {"date": "1997-09-02", "close": 1.2, "volume": null}, {"date": "1997-09-03", "close": 1.2, "volume": null}, {"date": "1997-09-04", "close": 1.2, "volume": null}, {"date": "1997-09-05", "close": 1.2, "volume": null}, {"date": "1997-09-08", "close": 1.42, "volume": 9950.0}, {"date": "1997-09-09", "close": 1.4, "volume": 3000.0}, {"date": "1997-09-10", "close": 1.35, "volume": 7900.0}, {"date": "1997-09-11", "close": 1.4, "volume": 8250.0}, {"date": "1997-09-12", "close": 1.4, "volume": 4950.0}, {"date": "1997-09-15", "close": 1.4, "volume": null}, {"date": "1997-09-16", "close": 1.4, "volume": null}, {"date": "1997-09-17", "close": 1.4, "volume": 1930.0}, {"date": "1997-09-18", "close": 1.4, "volume": null}, {"date": "1997-09-19", "close": 1.4, "volume": 2000.0}, {"date": "1997-09-22", "close": 1.36, "volume": 5400.0}, {"date": "1997-09-23", "close": 1.36, "volume": null}, {"date": "1997-09-24", "close": 1.38, "volume": 13670.0}, {"date": "1997-09-25", "close": 1.38, "volume": null}, {"date": "1997-09-26", "close": 1.33, "volume": 15070.0}, {"date": "1997-09-29", "close": 1.33, "volume": null}, {"date": "1997-09-30", "close": 1.33, "volume": null}, {"date": "1997-10-01", "close": 1.4, "volume": 4000.0}, {"date": "1997-10-02", "close": 1.35, "volume": 4000.0}, {"date": "1997-10-03", "close": 1.33, "volume": 4800.0}, {"date": "1997-10-06", "close": 1.33, "volume": null}, {"date": "1997-10-07", "close": 1.4, "volume": 2000.0}, {"date": "1997-10-08", "close": 1.4, "volume": null}, {"date": "1997-10-09", "close": 1.4, "volume": null}, {"date": "1997-10-10", "close": 1.4, "volume": null}, {"date": "1997-10-13", "close": 1.39, "volume": 2300.0}, {"date": "1997-10-14", "close": 1.35, "volume": 10000.0}, {"date": "1997-10-15", "close": 1.33, "volume": 17300.0}, {"date": "1997-10-16", "close": 1.33, "volume": null}, {"date": "1997-10-17", "close": 1.33, "volume": 4400.0}, {"date": "1997-10-20", "close": 1.33, "volume": null}, {"date": "1997-10-21", "close": 1.35, "volume": 7302.0}, {"date": "1997-10-22", "close": 1.35, "volume": null}, {"date": "1997-10-23", "close": 1.33, "volume": 26600.0}, {"date": "1997-10-24", "close": 1.33, "volume": null}, {"date": "1997-10-27", "close": 1.33, "volume": null}, {"date": "1997-10-28", "close": 1.33, "volume": null}, {"date": "1997-10-29", "close": 1.4, "volume": 9000.0}, {"date": "1997-10-30", "close": 1.4, "volume": 2000.0}, {"date": "1997-10-31", "close": 1.4, "volume": null}, {"date": "1997-11-03", "close": 1.25, "volume": 5000.0}, {"date": "1997-11-04", "close": 1.25, "volume": 950.0}, {"date": "1997-11-05", "close": 1.25, "volume": 1050.0}, {"date": "1997-11-06", "close": 1.25, "volume": 14350.0}, {"date": "1997-11-07", "close": 1.25, "volume": null}, {"date": "1997-11-10", "close": 1.25, "volume": 15000.0}, {"date": "1997-11-11", "close": 1.25, "volume": null}, {"date": "1997-11-12", "close": 1.25, "volume": null}, {"date": "1997-11-13", "close": 1.25, "volume": null}, {"date": "1997-11-14", "close": 1.25, "volume": null}, {"date": "1997-11-17", "close": 1.3, "volume": 3000.0}, {"date": "1997-11-18", "close": 1.3, "volume": null}, {"date": "1997-11-19", "close": 1.3, "volume": null}, {"date": "1997-11-20", "close": 1.3, "volume": null}, {"date": "1997-11-21", "close": 1.25, "volume": 15000.0}, {"date": "1997-11-24", "close": 1.28, "volume": 34400.0}, {"date": "1997-11-25", "close": 1.26, "volume": 3500.0}, {"date": "1997-11-26", "close": 1.26, "volume": null}, {"date": "1997-11-27", "close": 1.27, "volume": 300.0}, {"date": "1997-11-28", "close": 1.27, "volume": null}, {"date": "1997-12-01", "close": 1.27, "volume": null}, {"date": "1997-12-02", "close": 1.27, "volume": null}, {"date": "1997-12-03", "close": 1.28, "volume": 22000.0}, {"date": "1997-12-04", "close": 1.28, "volume": 3200.0}, {"date": "1997-12-05", "close": 1.28, "volume": null}, {"date": "1997-12-08", "close": 1.3, "volume": 4700.0}, {"date": "1997-12-09", "close": 1.3, "volume": 3600.0}, {"date": "1997-12-10", "close": 1.3, "volume": null}, {"date": "1997-12-11", "close": 1.3, "volume": null}, {"date": "1997-12-12", "close": 1.4, "volume": 7750.0}, {"date": "1997-12-15", "close": 1.4, "volume": 650.0}, {"date": "1997-12-16", "close": 1.4, "volume": null}, {"date": "1997-12-17", "close": 1.4, "volume": null}, {"date": "1997-12-18", "close": 1.4, "volume": null}, {"date": "1997-12-19", "close": 1.3, "volume": 4000.0}, {"date": "1997-12-22", "close": 1.28, "volume": 6000.0}, {"date": "1997-12-23", "close": 1.28, "volume": null}, {"date": "1997-12-24", "close": 1.28, "volume": null}, {"date": "1997-12-25", "close": 1.28, "volume": null}, {"date": "1997-12-26", "close": 1.28, "volume": null}, {"date": "1997-12-29", "close": 1.28, "volume": null}, {"date": "1997-12-30", "close": 1.28, "volume": null}, {"date": "1997-12-31", "close": 1.28, "volume": null}, {"date": "1998-01-01", "close": 1.28, "volume": null}, {"date": "1998-01-02", "close": 1.3, "volume": 2000.0}, {"date": "1998-01-05", "close": 1.3, "volume": 6800.0}, {"date": "1998-01-06", "close": 1.3, "volume": null}, {"date": "1998-01-07", "close": 1.28, "volume": 3300.0}, {"date": "1998-01-08", "close": 1.28, "volume": null}, {"date": "1998-01-09", "close": 1.28, "volume": null}, {"date": "1998-01-12", "close": 1.28, "volume": null}, {"date": "1998-01-13", "close": 1.28, "volume": null}, {"date": "1998-01-14", "close": 1.28, "volume": null}, {"date": "1998-01-15", "close": 1.28, "volume": null}, {"date": "1998-01-16", "close": 1.28, "volume": null}, {"date": "1998-01-19", "close": 1.3, "volume": 1000.0}, {"date": "1998-01-20", "close": 1.28, "volume": 4400.0}, {"date": "1998-01-21", "close": 1.26, "volume": 23401.0}, {"date": "1998-01-22", "close": 1.26, "volume": null}, {"date": "1998-01-23", "close": 1.3, "volume": 7250.0}, {"date": "1998-01-26", "close": 1.3, "volume": null}, {"date": "1998-01-27", "close": 1.26, "volume": 550.0}, {"date": "1998-01-28", "close": 1.26, "volume": null}, {"date": "1998-01-29", "close": 1.26, "volume": 2200.0}, {"date": "1998-01-30", "close": 1.26, "volume": 6900.0}, {"date": "1998-02-02", "close": 1.26, "volume": null}, {"date": "1998-02-03", "close": 1.26, "volume": null}, {"date": "1998-02-04", "close": 1.3, "volume": 14500.0}, {"date": "1998-02-05", "close": 1.3, "volume": null}, {"date": "1998-02-06", "close": 1.3, "volume": null}, {"date": "1998-02-09", "close": 1.3, "volume": null}, {"date": "1998-02-10", "close": 1.26, "volume": 5200.0}, {"date": "1998-02-11", "close": 1.26, "volume": null}, {"date": "1998-02-12", "close": 1.26, "volume": null}, {"date": "1998-02-13", "close": 1.26, "volume": null}, {"date": "1998-02-16", "close": 1.26, "volume": null}, {"date": "1998-02-17", "close": 1.26, "volume": 13651.0}, {"date": "1998-02-18", "close": 1.26, "volume": null}, {"date": "1998-02-19", "close": 1.26, "volume": null}, {"date": "1998-02-20", "close": 1.26, "volume": null}, {"date": "1998-02-23", "close": 1.26, "volume": null}, {"date": "1998-02-24", "close": 1.25, "volume": 4400.0}, {"date": "1998-02-25", "close": 1.25, "volume": null}, {"date": "1998-02-26", "close": 1.28, "volume": 25249.0}, {"date": "1998-02-27", "close": 1.28, "volume": null}, {"date": "1998-03-02", "close": 1.28, "volume": null}, {"date": "1998-03-03", "close": 1.28, "volume": null}, {"date": "1998-03-04", "close": 1.28, "volume": 2000.0}, {"date": "1998-03-05", "close": 1.26, "volume": 2200.0}, {"date": "1998-03-06", "close": 1.26, "volume": null}, {"date": "1998-03-09", "close": 1.26, "volume": null}, {"date": "1998-03-10", "close": 1.26, "volume": null}, {"date": "1998-03-11", "close": 1.26, "volume": null}, {"date": "1998-03-12", "close": 1.26, "volume": null}, {"date": "1998-03-13", "close": 1.3, "volume": 2000.0}, {"date": "1998-03-16", "close": 1.3, "volume": null}, {"date": "1998-03-17", "close": 1.3, "volume": null}, {"date": "1998-03-18", "close": 1.3, "volume": null}, {"date": "1998-03-19", "close": 1.3, "volume": null}, {"date": "1998-03-20", "close": 1.3, "volume": null}, {"date": "1998-03-23", "close": 1.3, "volume": null}, {"date": "1998-03-24", "close": 1.3, "volume": null}, {"date": "1998-03-25", "close": 1.3, "volume": null}, {"date": "1998-03-26", "close": 1.29, "volume": 17000.0}, {"date": "1998-03-27", "close": 1.29, "volume": null}, {"date": "1998-03-30", "close": 1.29, "volume": null}, {"date": "1998-03-31", "close": 1.25, "volume": 4400.0}, {"date": "1998-04-01", "close": 1.25, "volume": 5000.0}, {"date": "1998-04-02", "close": 1.25, "volume": null}, {"date": "1998-04-03", "close": 1.25, "volume": null}, {"date": "1998-04-06", "close": 1.25, "volume": 7800.0}, {"date": "1998-04-07", "close": 1.25, "volume": null}, {"date": "1998-04-08", "close": 1.25, "volume": null}, {"date": "1998-04-09", "close": 1.23, "volume": 2000.0}, {"date": "1998-04-10", "close": 1.23, "volume": null}, {"date": "1998-04-13", "close": 1.23, "volume": null}, {"date": "1998-04-14", "close": 1.1, "volume": 34000.0}, {"date": "1998-04-15", "close": 1.1, "volume": null}, {"date": "1998-04-16", "close": 1.11, "volume": 19000.0}, {"date": "1998-04-17", "close": 1.1, "volume": 10150.0}, {"date": "1998-04-20", "close": 1.09, "volume": 3900.0}, {"date": "1998-04-21", "close": 1.09, "volume": null}, {"date": "1998-04-22", "close": 1.09, "volume": null}, {"date": "1998-04-23", "close": 1.11, "volume": 500.0}, {"date": "1998-04-24", "close": 1.11, "volume": null}, {"date": "1998-04-27", "close": 1.11, "volume": null}, {"date": "1998-04-28", "close": 1.11, "volume": 8800.0}, {"date": "1998-04-29", "close": 1.11, "volume": null}, {"date": "1998-04-30", "close": 1.11, "volume": null}, {"date": "1998-05-01", "close": 1.11, "volume": null}, {"date": "1998-05-04", "close": 1.1, "volume": 12700.0}, {"date": "1998-05-05", "close": 1.1, "volume": 2300.0}, {"date": "1998-05-06", "close": 1.1, "volume": null}, {"date": "1998-05-07", "close": 1.11, "volume": 1000.0}, {"date": "1998-05-08", "close": 1.11, "volume": 10000.0}, {"date": "1998-05-11", "close": 1.11, "volume": null}, {"date": "1998-05-12", "close": 1.11, "volume": null}, {"date": "1998-05-13", "close": 1.11, "volume": null}, {"date": "1998-05-14", "close": 1.11, "volume": null}, {"date": "1998-05-15", "close": 1.28, "volume": 6450.0}, {"date": "1998-05-18", "close": 1.28, "volume": null}, {"date": "1998-05-19", "close": 1.28, "volume": null}, {"date": "1998-05-20", "close": 1.15, "volume": 2800.0}, {"date": "1998-05-21", "close": 1.15, "volume": null}, {"date": "1998-05-22", "close": 1.15, "volume": null}, {"date": "1998-05-25", "close": 1.15, "volume": null}, {"date": "1998-05-26", "close": 1.15, "volume": null}, {"date": "1998-05-27", "close": 1.15, "volume": null}, {"date": "1998-05-28", "close": 1.2, "volume": 3000.0}, {"date": "1998-05-29", "close": 1.2, "volume": 2000.0}, {"date": "1998-06-01", "close": 1.2, "volume": null}, {"date": "1998-06-02", "close": 1.2, "volume": null}, {"date": "1998-06-03", "close": 1.15, "volume": 10000.0}, {"date": "1998-06-04", "close": 1.15, "volume": null}, {"date": "1998-06-05", "close": 1.15, "volume": null}, {"date": "1998-06-08", "close": 1.15, "volume": null}, {"date": "1998-06-09", "close": 1.1, "volume": 6000.0}, {"date": "1998-06-10", "close": 1.05, "volume": 8400.0}, {"date": "1998-06-11", "close": 1.05, "volume": 5500.0}, {"date": "1998-06-12", "close": 1.05, "volume": null}, {"date": "1998-06-15", "close": 1.1, "volume": 5000.0}, {"date": "1998-06-16", "close": 1.1, "volume": 4000.0}, {"date": "1998-06-17", "close": 1.1, "volume": null}, {"date": "1998-06-18", "close": 1.14, "volume": 3000.0}, {"date": "1998-06-19", "close": 1.15, "volume": 5000.0}, {"date": "1998-06-22", "close": 1.15, "volume": null}, {"date": "1998-06-23", "close": 1.15, "volume": null}, {"date": "1998-06-24", "close": 1.15, "volume": null}, {"date": "1998-06-25", "close": 1.05, "volume": 9000.0}, {"date": "1998-06-26", "close": 1.05, "volume": null}, {"date": "1998-06-29", "close": 1.0, "volume": 10000.0}, {"date": "1998-06-30", "close": 1.0, "volume": 12375.0}, {"date": "1998-07-01", "close": 0.95, "volume": 26648.0}, {"date": "1998-07-02", "close": 0.95, "volume": null}, {"date": "1998-07-03", "close": 0.95, "volume": null}, {"date": "1998-07-06", "close": 0.95, "volume": null}, {"date": "1998-07-07", "close": 0.95, "volume": null}, {"date": "1998-07-08", "close": 0.95, "volume": 10000.0}, {"date": "1998-07-09", "close": 0.95, "volume": null}, {"date": "1998-07-10", "close": 0.95, "volume": null}, {"date": "1998-07-13", "close": 0.95, "volume": null}, {"date": "1998-07-14", "close": 0.95, "volume": null}, {"date": "1998-07-15", "close": 0.94, "volume": 9400.0}, {"date": "1998-07-16", "close": 0.94, "volume": null}, {"date": "1998-07-17", "close": 0.94, "volume": null}, {"date": "1998-07-20", "close": 0.94, "volume": null}, {"date": "1998-07-21", "close": 0.94, "volume": 352.0}, {"date": "1998-07-22", "close": 0.94, "volume": 3400.0}, {"date": "1998-07-23", "close": 0.94, "volume": null}, {"date": "1998-07-24", "close": 0.94, "volume": null}, {"date": "1998-07-27", "close": 1.0, "volume": 20000.0}, {"date": "1998-07-28", "close": 1.0, "volume": 12100.0}, {"date": "1998-07-29", "close": 1.0, "volume": null}, {"date": "1998-07-30", "close": 1.02, "volume": 10000.0}, {"date": "1998-07-31", "close": 1.02, "volume": null}, {"date": "1998-08-03", "close": 1.02, "volume": null}, {"date": "1998-08-04", "close": 1.02, "volume": null}, {"date": "1998-08-05", "close": 1.0, "volume": 1248.0}, {"date": "1998-08-06", "close": 0.99, "volume": 10000.0}, {"date": "1998-08-07", "close": 0.99, "volume": 7000.0}, {"date": "1998-08-10", "close": 0.99, "volume": null}, {"date": "1998-08-11", "close": 0.99, "volume": 7252.0}, {"date": "1998-08-12", "close": 0.98, "volume": 5000.0}, {"date": "1998-08-13", "close": 0.98, "volume": null}, {"date": "1998-08-14", "close": 0.97, "volume": 7000.0}, {"date": "1998-08-17", "close": 0.97, "volume": null}, {"date": "1998-08-18", "close": 0.97, "volume": null}, {"date": "1998-08-19", "close": 0.97, "volume": null}, {"date": "1998-08-20", "close": 0.97, "volume": null}, {"date": "1998-08-21", "close": 0.97, "volume": null}, {"date": "1998-08-24", "close": 0.97, "volume": null}, {"date": "1998-08-25", "close": 0.97, "volume": 8000.0}, {"date": "1998-08-26", "close": 0.95, "volume": 23001.0}, {"date": "1998-08-27", "close": 0.95, "volume": null}, {"date": "1998-08-28", "close": 0.95, "volume": null}, {"date": "1998-08-31", "close": 0.95, "volume": 15050.0}, {"date": "1998-09-01", "close": 0.85, "volume": 4401.0}, {"date": "1998-09-02", "close": 0.85, "volume": null}, {"date": "1998-09-03", "close": 0.85, "volume": null}, {"date": "1998-09-04", "close": 0.87, "volume": 29600.0}, {"date": "1998-09-07", "close": 0.87, "volume": null}, {"date": "1998-09-08", "close": 0.87, "volume": null}, {"date": "1998-09-09", "close": 0.9, "volume": 20000.0}, {"date": "1998-09-10", "close": 0.9, "volume": null}, {"date": "1998-09-11", "close": 0.9, "volume": null}, {"date": "1998-09-14", "close": 0.9, "volume": null}, {"date": "1998-09-15", "close": 0.9, "volume": null}, {"date": "1998-09-16", "close": 0.9, "volume": null}, {"date": "1998-09-17", "close": 0.9, "volume": null}, {"date": "1998-09-18", "close": 0.9, "volume": null}, {"date": "1998-09-21", "close": 0.9, "volume": null}, {"date": "1998-09-22", "close": 0.93, "volume": 40130.0}, {"date": "1998-09-23", "close": 0.95, "volume": 4000.0}, {"date": "1998-09-24", "close": 0.9, "volume": 18955.0}, {"date": "1998-09-25", "close": 0.9, "volume": null}, {"date": "1998-09-28", "close": 0.92, "volume": 4000.0}, {"date": "1998-09-29", "close": 0.9, "volume": 23299.0}, {"date": "1998-09-30", "close": 0.9, "volume": null}, {"date": "1998-10-01", "close": 0.9, "volume": 10000.0}, {"date": "1998-10-02", "close": 0.9, "volume": null}, {"date": "1998-10-05", "close": 0.9, "volume": null}, {"date": "1998-10-06", "close": 0.91, "volume": 8335.0}, {"date": "1998-10-07", "close": 0.91, "volume": null}, {"date": "1998-10-08", "close": 0.9, "volume": 8800.0}, {"date": "1998-10-09", "close": 0.9, "volume": null}, {"date": "1998-10-12", "close": 0.95, "volume": 3100.0}, {"date": "1998-10-13", "close": 0.95, "volume": 10000.0}, {"date": "1998-10-14", "close": 0.95, "volume": 31100.0}, {"date": "1998-10-15", "close": 0.9, "volume": 16800.0}, {"date": "1998-10-16", "close": 0.9, "volume": null}, {"date": "1998-10-19", "close": 0.9, "volume": null}, {"date": "1998-10-20", "close": 0.9, "volume": null}, {"date": "1998-10-21", "close": 0.9, "volume": 8600.0}, {"date": "1998-10-22", "close": 0.9, "volume": 200.0}, {"date": "1998-10-23", "close": 0.9, "volume": 2200.0}, {"date": "1998-10-26", "close": 0.9, "volume": null}, {"date": "1998-10-27", "close": 0.9, "volume": null}, {"date": "1998-10-28", "close": 0.9, "volume": null}, {"date": "1998-10-29", "close": 0.9, "volume": null}, {"date": "1998-10-30", "close": 0.9, "volume": null}, {"date": "1998-11-02", "close": 0.9, "volume": null}, {"date": "1998-11-03", "close": 0.9, "volume": 5060.0}, {"date": "1998-11-04", "close": 0.9, "volume": null}, {"date": "1998-11-05", "close": 0.95, "volume": 6600.0}, {"date": "1998-11-06", "close": 0.95, "volume": null}, {"date": "1998-11-09", "close": 1.0, "volume": 7600.0}, {"date": "1998-11-10", "close": 1.0, "volume": null}, {"date": "1998-11-11", "close": 1.0, "volume": 8000.0}, {"date": "1998-11-12", "close": 1.0, "volume": null}, {"date": "1998-11-13", "close": 1.0, "volume": 2000.0}, {"date": "1998-11-16", "close": 1.0, "volume": 1000.0}, {"date": "1998-11-17", "close": 1.0, "volume": 9000.0}, {"date": "1998-11-18", "close": 1.0, "volume": null}, {"date": "1998-11-19", "close": 1.0, "volume": null}, {"date": "1998-11-20", "close": 1.0, "volume": null}, {"date": "1998-11-23", "close": 1.0, "volume": null}, {"date": "1998-11-24", "close": 1.0, "volume": null}, {"date": "1998-11-25", "close": 1.0, "volume": 7700.0}, {"date": "1998-11-26", "close": 1.0, "volume": null}, {"date": "1998-11-27", "close": 1.0, "volume": 4000.0}, {"date": "1998-11-30", "close": 1.0, "volume": 300.0}, {"date": "1998-12-01", "close": 1.0, "volume": null}, {"date": "1998-12-02", "close": 0.98, "volume": 13750.0}, {"date": "1998-12-03", "close": 1.0, "volume": 10000.0}, {"date": "1998-12-04", "close": 1.0, "volume": null}, {"date": "1998-12-07", "close": 1.0, "volume": null}, {"date": "1998-12-08", "close": 1.01, "volume": 10000.0}, {"date": "1998-12-09", "close": 1.01, "volume": 2000.0}, {"date": "1998-12-10", "close": 1.01, "volume": null}, {"date": "1998-12-11", "close": 1.01, "volume": null}, {"date": "1998-12-14", "close": 1.01, "volume": 6600.0}, {"date": "1998-12-15", "close": 1.01, "volume": null}, {"date": "1998-12-16", "close": 1.01, "volume": 3400.0}, {"date": "1998-12-17", "close": 1.0, "volume": 20000.0}, {"date": "1998-12-18", "close": 1.0, "volume": null}, {"date": "1998-12-21", "close": 1.0, "volume": null}, {"date": "1998-12-22", "close": 0.95, "volume": 5000.0}, {"date": "1998-12-23", "close": 1.0, "volume": 27900.0}, {"date": "1998-12-24", "close": 1.0, "volume": null}, {"date": "1998-12-25", "close": 1.0, "volume": null}, {"date": "1998-12-28", "close": 1.0, "volume": null}, {"date": "1998-12-29", "close": 1.01, "volume": 3300.0}, {"date": "1998-12-30", "close": 1.01, "volume": null}, {"date": "1998-12-31", "close": 1.01, "volume": null}, {"date": "1999-01-01", "close": 1.01, "volume": null}, {"date": "1999-01-04", "close": 1.01, "volume": null}, {"date": "1999-01-05", "close": 1.1, "volume": 2600.0}, {"date": "1999-01-06", "close": 1.1, "volume": null}, {"date": "1999-01-07", "close": 1.02, "volume": 10000.0}, {"date": "1999-01-08", "close": 1.0, "volume": 10800.0}, {"date": "1999-01-11", "close": 1.0, "volume": 13200.0}, {"date": "1999-01-12", "close": 1.0, "volume": 33800.0}, {"date": "1999-01-13", "close": 1.0, "volume": 18000.0}, {"date": "1999-01-14", "close": 1.0, "volume": 8400.0}, {"date": "1999-01-15", "close": 1.0, "volume": 16200.0}, {"date": "1999-01-18", "close": 1.0, "volume": null}, {"date": "1999-01-19", "close": 1.05, "volume": 43200.0}, {"date": "1999-01-20", "close": 1.02, "volume": 29250.0}, {"date": "1999-01-21", "close": 1.0, "volume": 5450.0}, {"date": "1999-01-22", "close": 0.98, "volume": 30950.0}, {"date": "1999-01-25", "close": 1.0, "volume": 15400.0}, {"date": "1999-01-26", "close": 1.0, "volume": null}, {"date": "1999-01-27", "close": 1.0, "volume": 12860.0}, {"date": "1999-01-28", "close": 1.0, "volume": null}, {"date": "1999-01-29", "close": 1.0, "volume": 15860.0}, {"date": "1999-02-01", "close": 1.0, "volume": 18630.0}, {"date": "1999-02-02", "close": 1.0, "volume": null}, {"date": "1999-02-03", "close": 1.02, "volume": 16050.0}, {"date": "1999-02-04", "close": 1.02, "volume": null}, {"date": "1999-02-05", "close": 1.02, "volume": null}, {"date": "1999-02-08", "close": 1.0, "volume": 3000.0}, {"date": "1999-02-09", "close": 0.99, "volume": 2000.0}, {"date": "1999-02-10", "close": 1.0, "volume": 100000.0}, {"date": "1999-02-11", "close": 0.99, "volume": 5000.0}, {"date": "1999-02-12", "close": 0.98, "volume": 4000.0}, {"date": "1999-02-15", "close": 0.98, "volume": 11000.0}, {"date": "1999-02-16", "close": 0.98, "volume": 20000.0}, {"date": "1999-02-17", "close": 0.98, "volume": null}, {"date": "1999-02-18", "close": 0.98, "volume": null}, {"date": "1999-02-19", "close": 0.99, "volume": 2000.0}, {"date": "1999-02-22", "close": 0.99, "volume": null}, {"date": "1999-02-23", "close": 0.99, "volume": null}, {"date": "1999-02-24", "close": 0.98, "volume": 5000.0}, {"date": "1999-02-25", "close": 0.98, "volume": null}, {"date": "1999-02-26", "close": 0.98, "volume": 6000.0}, {"date": "1999-03-01", "close": 0.96, "volume": 3800.0}, {"date": "1999-03-02", "close": 0.95, "volume": 1000.0}, {"date": "1999-03-03", "close": 0.95, "volume": null}, {"date": "1999-03-04", "close": 0.9, "volume": 18800.0}, {"date": "1999-03-05", "close": 0.9, "volume": 4400.0}, {"date": "1999-03-08", "close": 0.95, "volume": 3000.0}, {"date": "1999-03-09", "close": 0.95, "volume": 10000.0}, {"date": "1999-03-10", "close": 0.95, "volume": 6000.0}, {"date": "1999-03-11", "close": 0.95, "volume": null}, {"date": "1999-03-12", "close": 0.95, "volume": 21200.0}, {"date": "1999-03-15", "close": 0.95, "volume": null}, {"date": "1999-03-16", "close": 0.93, "volume": 2001.0}, {"date": "1999-03-17", "close": 0.94, "volume": 13025.0}, {"date": "1999-03-18", "close": 0.94, "volume": null}, {"date": "1999-03-19", "close": 0.94, "volume": 4000.0}, {"date": "1999-03-22", "close": 0.94, "volume": 3000.0}, {"date": "1999-03-23", "close": 0.94, "volume": 8800.0}, {"date": "1999-03-24", "close": 0.94, "volume": null}, {"date": "1999-03-25", "close": 0.93, "volume": 1.0}, {"date": "1999-03-26", "close": 0.9, "volume": 1000.0}, {"date": "1999-03-29", "close": 0.85, "volume": 7800.0}, {"date": "1999-03-30", "close": 0.85, "volume": null}, {"date": "1999-03-31", "close": 0.85, "volume": 8580.0}, {"date": "1999-04-01", "close": 0.85, "volume": 1000.0}, {"date": "1999-04-02", "close": 0.85, "volume": null}, {"date": "1999-04-05", "close": 0.85, "volume": null}, {"date": "1999-04-06", "close": 0.85, "volume": 4400.0}, {"date": "1999-04-07", "close": 0.85, "volume": null}, {"date": "1999-04-08", "close": 0.9, "volume": 10000.0}, {"date": "1999-04-09", "close": 0.94, "volume": 30400.0}, {"date": "1999-04-12", "close": 0.94, "volume": null}, {"date": "1999-04-13", "close": 0.9, "volume": 560.0}, {"date": "1999-04-14", "close": 0.9, "volume": 2713.0}, {"date": "1999-04-15", "close": 0.9, "volume": 24000.0}, {"date": "1999-04-16", "close": 0.86, "volume": 10500.0}, {"date": "1999-04-19", "close": 0.86, "volume": 8640.0}, {"date": "1999-04-20", "close": 0.89, "volume": 2000.0}, {"date": "1999-04-21", "close": 0.9, "volume": 12961.0}, {"date": "1999-04-22", "close": 0.9, "volume": 4599.0}, {"date": "1999-04-23", "close": 0.9, "volume": null}, {"date": "1999-04-26", "close": 0.9, "volume": null}, {"date": "1999-04-27", "close": 0.9, "volume": null}, {"date": "1999-04-28", "close": 0.9, "volume": null}, {"date": "1999-04-29", "close": 0.9, "volume": null}, {"date": "1999-04-30", "close": 0.9, "volume": null}, {"date": "1999-05-03", "close": 0.9, "volume": null}, {"date": "1999-05-04", "close": 0.86, "volume": 8800.0}, {"date": "1999-05-05", "close": 0.94, "volume": 4300.0}, {"date": "1999-05-06", "close": 0.95, "volume": 15700.0}, {"date": "1999-05-07", "close": 0.94, "volume": 20001.0}, {"date": "1999-05-10", "close": 0.96, "volume": 40000.0}, {"date": "1999-05-11", "close": 0.96, "volume": null}, {"date": "1999-05-12", "close": 0.96, "volume": 140.0}, {"date": "1999-05-13", "close": 0.93, "volume": 5860.0}, {"date": "1999-05-14", "close": 0.93, "volume": null}, {"date": "1999-05-17", "close": 0.93, "volume": null}, {"date": "1999-05-18", "close": 0.93, "volume": null}, {"date": "1999-05-19", "close": 0.93, "volume": null}, {"date": "1999-05-20", "close": 0.93, "volume": null}, {"date": "1999-05-21", "close": 0.93, "volume": null}, {"date": "1999-05-24", "close": 0.93, "volume": null}, {"date": "1999-05-25", "close": 0.93, "volume": null}, {"date": "1999-05-26", "close": 0.93, "volume": null}, {"date": "1999-05-27", "close": 0.88, "volume": 4000.0}, {"date": "1999-05-28", "close": 0.88, "volume": null}, {"date": "1999-05-31", "close": 0.88, "volume": null}, {"date": "1999-06-01", "close": 0.87, "volume": 25250.0}, {"date": "1999-06-02", "close": 0.87, "volume": 4400.0}, {"date": "1999-06-03", "close": 0.87, "volume": 18000.0}, {"date": "1999-06-04", "close": 0.87, "volume": null}, {"date": "1999-06-07", "close": 0.87, "volume": null}, {"date": "1999-06-08", "close": 0.87, "volume": null}, {"date": "1999-06-09", "close": 0.87, "volume": null}, {"date": "1999-06-10", "close": 0.87, "volume": null}, {"date": "1999-06-11", "close": 0.9, "volume": 15000.0}, {"date": "1999-06-14", "close": 0.9, "volume": null}, {"date": "1999-06-15", "close": 0.9, "volume": null}, {"date": "1999-06-16", "close": 0.86, "volume": 32601.0}, {"date": "1999-06-17", "close": 0.86, "volume": null}, {"date": "1999-06-18", "close": 0.86, "volume": 15999.0}, {"date": "1999-06-21", "close": 0.86, "volume": null}, {"date": "1999-06-22", "close": 0.85, "volume": 2140.0}, {"date": "1999-06-23", "close": 0.85, "volume": 7860.0}, {"date": "1999-06-24", "close": 0.85, "volume": null}, {"date": "1999-06-25", "close": 0.85, "volume": null}, {"date": "1999-06-28", "close": 0.85, "volume": null}, {"date": "1999-06-29", "close": 0.75, "volume": 3000.0}, {"date": "1999-06-30", "close": 0.78, "volume": 20400.0}, {"date": "1999-07-01", "close": 0.79, "volume": 5000.0}, {"date": "1999-07-02", "close": 0.79, "volume": 10000.0}, {"date": "1999-07-05", "close": 0.77, "volume": 11540.0}, {"date": "1999-07-06", "close": 0.77, "volume": null}, {"date": "1999-07-07", "close": 0.77, "volume": 45374.0}, {"date": "1999-07-08", "close": 0.8, "volume": 8800.0}, {"date": "1999-07-09", "close": 0.8, "volume": null}, {"date": "1999-07-12", "close": 0.8, "volume": 28600.0}, {"date": "1999-07-13", "close": 0.8, "volume": null}, {"date": "1999-07-14", "close": 0.8, "volume": null}, {"date": "1999-07-15", "close": 0.8, "volume": null}, {"date": "1999-07-16", "close": 0.8, "volume": null}, {"date": "1999-07-19", "close": 0.82, "volume": 2200.0}, {"date": "1999-07-20", "close": 0.82, "volume": null}, {"date": "1999-07-21", "close": 0.82, "volume": null}, {"date": "1999-07-22", "close": 0.82, "volume": null}, {"date": "1999-07-23", "close": 0.8, "volume": 4000.0}, {"date": "1999-07-26", "close": 0.8, "volume": 4000.0}, {"date": "1999-07-27", "close": 0.8, "volume": null}, {"date": "1999-07-28", "close": 0.8, "volume": null}, {"date": "1999-07-29", "close": 0.8, "volume": null}, {"date": "1999-07-30", "close": 0.81, "volume": 2700.0}, {"date": "1999-08-02", "close": 0.85, "volume": 32496.0}, {"date": "1999-08-03", "close": 0.87, "volume": 24904.0}, {"date": "1999-08-04", "close": 0.87, "volume": 1696.0}, {"date": "1999-08-05", "close": 0.87, "volume": null}, {"date": "1999-08-06", "close": 0.87, "volume": null}, {"date": "1999-08-09", "close": 0.87, "volume": null}, {"date": "1999-08-10", "close": 0.87, "volume": null}, {"date": "1999-08-11", "close": 0.88, "volume": 16000.0}, {"date": "1999-08-12", "close": 0.88, "volume": 1600.0}, {"date": "1999-08-13", "close": 0.88, "volume": null}, {"date": "1999-08-16", "close": 0.87, "volume": 7920.0}, {"date": "1999-08-17", "close": 0.88, "volume": 33784.0}, {"date": "1999-08-18", "close": 0.87, "volume": 1000.0}, {"date": "1999-08-19", "close": 0.87, "volume": null}, {"date": "1999-08-20", "close": 0.87, "volume": 9000.0}, {"date": "1999-08-23", "close": 0.87, "volume": 7150.0}, {"date": "1999-08-24", "close": 0.83, "volume": 125000.0}, {"date": "1999-08-25", "close": 0.83, "volume": null}, {"date": "1999-08-26", "close": 0.83, "volume": null}, {"date": "1999-08-27", "close": 0.83, "volume": null}, {"date": "1999-08-30", "close": 0.83, "volume": 2800.0}, {"date": "1999-08-31", "close": 0.83, "volume": null}, {"date": "1999-09-01", "close": 0.84, "volume": 6800.0}, {"date": "1999-09-02", "close": 0.84, "volume": null}, {"date": "1999-09-03", "close": 0.83, "volume": 8800.0}, {"date": "1999-09-06", "close": 0.85, "volume": 12000.0}, {"date": "1999-09-07", "close": 0.83, "volume": 12000.0}, {"date": "1999-09-08", "close": 0.82, "volume": 22000.0}, {"date": "1999-09-09", "close": 0.82, "volume": null}, {"date": "1999-09-10", "close": 0.82, "volume": null}, {"date": "1999-09-13", "close": 0.82, "volume": null}, {"date": "1999-09-14", "close": 0.82, "volume": null}, {"date": "1999-09-15", "close": 0.85, "volume": 7000.0}, {"date": "1999-09-16", "close": 0.85, "volume": null}, {"date": "1999-09-17", "close": 0.85, "volume": null}, {"date": "1999-09-20", "close": 0.85, "volume": 7000.0}, {"date": "1999-09-21", "close": 0.85, "volume": null}, {"date": "1999-09-22", "close": 0.85, "volume": null}, {"date": "1999-09-23", "close": 0.85, "volume": 10971.0}, {"date": "1999-09-24", "close": 0.85, "volume": null}, {"date": "1999-09-27", "close": 0.8, "volume": 9374.0}, {"date": "1999-09-28", "close": 0.8, "volume": null}, {"date": "1999-09-29", "close": 0.8, "volume": null}, {"date": "1999-09-30", "close": 0.8, "volume": null}, {"date": "1999-10-01", "close": 0.81, "volume": 16500.0}, {"date": "1999-10-04", "close": 0.83, "volume": 1000.0}, {"date": "1999-10-05", "close": 0.81, "volume": 7500.0}, {"date": "1999-10-06", "close": 0.81, "volume": 4300.0}, {"date": "1999-10-07", "close": 0.81, "volume": 8800.0}, {"date": "1999-10-08", "close": 0.81, "volume": null}, {"date": "1999-10-11", "close": 0.83, "volume": 13100.0}, {"date": "1999-10-12", "close": 0.85, "volume": 20816.0}, {"date": "1999-10-13", "close": 0.85, "volume": null}, {"date": "1999-10-14", "close": 0.85, "volume": null}, {"date": "1999-10-15", "close": 0.85, "volume": 8800.0}, {"date": "1999-10-18", "close": 0.85, "volume": 14600.0}, {"date": "1999-10-19", "close": 0.85, "volume": null}, {"date": "1999-10-20", "close": 0.9, "volume": 6000.0}, {"date": "1999-10-21", "close": 0.9, "volume": null}, {"date": "1999-10-22", "close": 0.9, "volume": null}, {"date": "1999-10-25", "close": 0.9, "volume": null}, {"date": "1999-10-26", "close": 0.9, "volume": null}, {"date": "1999-10-27", "close": 0.9, "volume": null}, {"date": "1999-10-28", "close": 0.9, "volume": null}, {"date": "1999-10-29", "close": 1.05, "volume": 4984.0}, {"date": "1999-11-01", "close": 1.05, "volume": null}, {"date": "1999-11-02", "close": 1.05, "volume": null}, {"date": "1999-11-03", "close": 1.05, "volume": null}, {"date": "1999-11-04", "close": 1.05, "volume": null}, {"date": "1999-11-05", "close": 1.05, "volume": null}, {"date": "1999-11-08", "close": 0.9, "volume": 7400.0}, {"date": "1999-11-09", "close": 0.9, "volume": null}, {"date": "1999-11-10", "close": 0.95, "volume": 4400.0}, {"date": "1999-11-11", "close": 0.95, "volume": null}, {"date": "1999-11-12", "close": 0.95, "volume": 2416.0}, {"date": "1999-11-16", "close": 0.95, "volume": null}, {"date": "1999-11-17", "close": 0.95, "volume": null}, {"date": "1999-11-18", "close": 0.96, "volume": 4000.0}, {"date": "1999-11-19", "close": 0.96, "volume": null}, {"date": "1999-11-22", "close": 0.96, "volume": null}, {"date": "1999-11-23", "close": 0.96, "volume": null}, {"date": "1999-11-24", "close": 0.96, "volume": 9400.0}, {"date": "1999-11-25", "close": 0.96, "volume": 4000.0}, {"date": "1999-11-26", "close": 0.96, "volume": null}, {"date": "1999-11-29", "close": 0.96, "volume": null}, {"date": "1999-11-30", "close": 0.96, "volume": null}, {"date": "1999-12-01", "close": 0.97, "volume": 2000.0}, {"date": "1999-12-02", "close": 0.97, "volume": null}, {"date": "1999-12-03", "close": 0.97, "volume": null}, {"date": "1999-12-06", "close": 0.97, "volume": 4250.0}, {"date": "1999-12-07", "close": 0.97, "volume": null}, {"date": "1999-12-08", "close": 0.97, "volume": null}, {"date": "1999-12-09", "close": 0.97, "volume": 3750.0}, {"date": "1999-12-10", "close": 0.97, "volume": 20000.0}, {"date": "1999-12-13", "close": 0.97, "volume": null}, {"date": "1999-12-14", "close": 0.97, "volume": null}, {"date": "1999-12-15", "close": 0.95, "volume": 1250.0}, {"date": "1999-12-16", "close": 0.95, "volume": null}, {"date": "1999-12-17", "close": 0.95, "volume": 6000.0}, {"date": "1999-12-20", "close": 0.95, "volume": null}, {"date": "1999-12-21", "close": 0.95, "volume": null}, {"date": "1999-12-22", "close": 0.95, "volume": null}, {"date": "1999-12-23", "close": 0.9, "volume": 50580.0}, {"date": "1999-12-24", "close": 0.9, "volume": null}, {"date": "1999-12-27", "close": 0.9, "volume": null}, {"date": "1999-12-28", "close": 0.9, "volume": null}, {"date": "1999-12-29", "close": 0.86, "volume": 4400.0}, {"date": "1999-12-30", "close": 0.86, "volume": null}, {"date": "1999-12-31", "close": 0.86, "volume": null}, {"date": "2000-01-03", "close": 0.86, "volume": null}, {"date": "2000-01-04", "close": 0.86, "volume": null}, {"date": "2000-01-05", "close": 0.86, "volume": null}, {"date": "2000-01-06", "close": 0.9, "volume": 10000.0}, {"date": "2000-01-07", "close": 0.9, "volume": 5000.0}, {"date": "2000-01-10", "close": 0.9, "volume": 6000.0}, {"date": "2000-01-11", "close": 0.9, "volume": null}, {"date": "2000-01-12", "close": 0.9, "volume": 13000.0}, {"date": "2000-01-13", "close": 0.9, "volume": null}, {"date": "2000-01-14", "close": 0.9, "volume": null}, {"date": "2000-01-17", "close": 0.9, "volume": null}, {"date": "2000-01-18", "close": 0.9, "volume": null}, {"date": "2000-01-19", "close": 0.9, "volume": 2400.0}, {"date": "2000-01-20", "close": 0.9, "volume": 14650.0}, {"date": "2000-01-21", "close": 0.9, "volume": null}, {"date": "2000-01-24", "close": 0.9, "volume": null}, {"date": "2000-01-25", "close": 0.9, "volume": null}, {"date": "2000-01-26", "close": 0.9, "volume": null}, {"date": "2000-01-27", "close": 0.9, "volume": null}, {"date": "2000-01-28", "close": 0.9, "volume": 7800.0}, {"date": "2000-01-31", "close": 0.9, "volume": null}, {"date": "2000-02-01", "close": 0.9, "volume": 6250.0}, {"date": "2000-02-02", "close": 0.9, "volume": null}, {"date": "2000-02-09", "close": 0.95, "volume": 5400.0}, {"date": "2000-02-10", "close": 0.91, "volume": 40000.0}, {"date": "2000-02-11", "close": 0.91, "volume": 8250.0}, {"date": "2000-02-17", "close": 0.91, "volume": 7650.0}, {"date": "2000-02-23", "close": 0.85, "volume": 15937.0}, {"date": "2000-02-24", "close": 0.85, "volume": 11000.0}, {"date": "2000-02-29", "close": 0.85, "volume": 18800.0}, {"date": "2000-03-06", "close": 0.85, "volume": 17600.0}, {"date": "2000-03-08", "close": 0.85, "volume": 10400.0}, {"date": "2000-03-09", "close": 0.85, "volume": 8800.0}, {"date": "2000-03-10", "close": 0.84, "volume": 16060.0}, {"date": "2000-03-14", "close": 0.85, "volume": 19000.0}, {"date": "2000-03-15", "close": 0.85, "volume": 5000.0}, {"date": "2000-03-16", "close": 0.85, "volume": 15000.0}, {"date": "2000-03-17", "close": 1.0, "volume": 75200.0}, {"date": "2000-03-20", "close": 0.77, "volume": 14000.0}, {"date": "2000-03-21", "close": 0.81, "volume": 20400.0}, {"date": "2000-03-28", "close": 0.85, "volume": 8000.0}, {"date": "2000-03-29", "close": 0.82, "volume": 1000.0}, {"date": "2000-03-30", "close": 0.81, "volume": 6000.0}, {"date": "2000-03-31", "close": 0.8, "volume": 20000.0}, {"date": "2000-04-04", "close": 0.81, "volume": 8800.0}, {"date": "2000-04-10", "close": 0.82, "volume": 6600.0}, {"date": "2000-04-11", "close": 0.81, "volume": 27600.0}, {"date": "2000-04-17", "close": 0.75, "volume": 20000.0}, {"date": "2000-04-20", "close": 0.8, "volume": 10000.0}, {"date": "2000-04-26", "close": 0.82, "volume": 60000.0}, {"date": "2000-04-28", "close": 0.82, "volume": null}, {"date": "2000-05-01", "close": 0.8, "volume": 2000.0}, {"date": "2000-05-02", "close": 0.77, "volume": 5000.0}, {"date": "2000-05-05", "close": 0.77, "volume": 6600.0}, {"date": "2000-05-12", "close": 0.75, "volume": 8000.0}, {"date": "2000-05-19", "close": 0.74, "volume": 2000.0}, {"date": "2000-05-29", "close": 0.7, "volume": 10000.0}, {"date": "2000-06-01", "close": 0.7, "volume": 9600.0}, {"date": "2000-06-02", "close": 0.69, "volume": 3380.0}, {"date": "2000-06-05", "close": 0.69, "volume": 7920.0}, {"date": "2000-06-06", "close": 0.69, "volume": 4400.0}, {"date": "2000-06-07", "close": 0.69, "volume": 8800.0}, {"date": "2000-06-09", "close": 0.73, "volume": 12800.0}, {"date": "2000-06-14", "close": 0.65, "volume": 13940.0}, {"date": "2000-06-15", "close": 0.66, "volume": 27600.0}, {"date": "2000-06-19", "close": 0.66, "volume": 15400.0}, {"date": "2000-06-20", "close": 0.66, "volume": 10800.0}, {"date": "2000-06-21", "close": 0.65, "volume": 5000.0}, {"date": "2000-06-22", "close": 0.65, "volume": 72147.0}, {"date": "2000-06-26", "close": 0.65, "volume": 15000.0}, {"date": "2000-06-28", "close": 0.65, "volume": 34200.0}, {"date": "2000-06-29", "close": 0.65, "volume": 6113.0}, {"date": "2000-06-30", "close": 0.7, "volume": 24200.0}, {"date": "2000-07-06", "close": 0.7, "volume": 15000.0}, {"date": "2000-07-13", "close": 0.61, "volume": 17600.0}, {"date": "2000-07-17", "close": 0.7, "volume": 7047.0}, {"date": "2000-07-19", "close": 0.75, "volume": 15250.0}, {"date": "2000-07-20", "close": 0.75, "volume": 7303.0}, {"date": "2000-07-26", "close": 0.75, "volume": 16000.0}, {"date": "2000-07-31", "close": 0.77, "volume": 6600.0}, {"date": "2000-08-02", "close": 0.88, "volume": 6400.0}, {"date": "2000-08-03", "close": 0.78, "volume": 11000.0}, {"date": "2000-08-09", "close": 0.8, "volume": 6250.0}, {"date": "2000-08-10", "close": 0.87, "volume": 8750.0}, {"date": "2000-08-11", "close": 0.79, "volume": 15550.0}, {"date": "2000-08-15", "close": 0.79, "volume": 8100.0}, {"date": "2000-08-18", "close": 0.77, "volume": 16850.0}, {"date": "2000-08-23", "close": 0.77, "volume": 10000.0}, {"date": "2000-08-24", "close": 0.77, "volume": 5697.0}, {"date": "2000-08-25", "close": 0.81, "volume": 650.0}, {"date": "2000-08-30", "close": 0.81, "volume": 1000.0}, {"date": "2000-09-01", "close": 0.8, "volume": 6000.0}, {"date": "2000-09-05", "close": 0.78, "volume": 13200.0}, {"date": "2000-09-13", "close": 0.83, "volume": 21160.0}, {"date": "2000-09-15", "close": 0.85, "volume": 13200.0}, {"date": "2000-09-19", "close": 0.76, "volume": 4400.0}, {"date": "2000-09-27", "close": 0.76, "volume": 19440.0}, {"date": "2000-09-29", "close": 0.75, "volume": 10000.0}, {"date": "2000-10-02", "close": 0.73, "volume": 16600.0}, {"date": "2000-10-04", "close": 0.75, "volume": 4360.0}, {"date": "2000-10-06", "close": 0.78, "volume": 15000.0}, {"date": "2000-10-18", "close": 0.78, "volume": 360.0}, {"date": "2000-10-26", "close": 0.8, "volume": 4000.0}, {"date": "2000-10-27", "close": 0.83, "volume": 4400.0}, {"date": "2000-10-30", "close": 0.83, "volume": 2000.0}, {"date": "2000-11-01", "close": 0.78, "volume": 15000.0}, {"date": "2000-11-03", "close": 0.78, "volume": 23710.0}, {"date": "2000-11-06", "close": 0.78, "volume": 4000.0}, {"date": "2000-11-13", "close": 0.78, "volume": 1000.0}, {"date": "2000-11-14", "close": 0.78, "volume": 8800.0}, {"date": "2000-11-20", "close": 0.78, "volume": 14800.0}, {"date": "2000-11-21", "close": 0.75, "volume": 4500.0}, {"date": "2000-11-22", "close": 0.75, "volume": 4300.0}, {"date": "2000-11-23", "close": 0.75, "volume": null}, {"date": "2000-11-24", "close": 0.75, "volume": null}, {"date": "2000-11-27", "close": 0.75, "volume": null}, {"date": "2000-11-28", "close": 0.81, "volume": 5000.0}, {"date": "2000-11-29", "close": 0.81, "volume": null}, {"date": "2000-11-30", "close": 0.81, "volume": null}, {"date": "2000-12-01", "close": 0.81, "volume": null}, {"date": "2000-12-04", "close": 0.79, "volume": 4000.0}, {"date": "2000-12-05", "close": 0.79, "volume": null}, {"date": "2000-12-06", "close": 0.79, "volume": null}, {"date": "2000-12-07", "close": 0.73, "volume": 54700.0}, {"date": "2000-12-11", "close": 0.75, "volume": 16350.0}, {"date": "2000-12-12", "close": 0.72, "volume": 241000.0}, {"date": "2000-12-13", "close": 0.72, "volume": null}, {"date": "2000-12-14", "close": 0.72, "volume": null}, {"date": "2000-12-15", "close": 0.72, "volume": null}, {"date": "2000-12-18", "close": 0.72, "volume": null}, {"date": "2000-12-19", "close": 0.72, "volume": null}, {"date": "2000-12-20", "close": 0.7, "volume": 14800.0}, {"date": "2000-12-21", "close": 0.7, "volume": null}, {"date": "2000-12-22", "close": 0.7, "volume": null}, {"date": "2000-12-27", "close": 0.7, "volume": null}, {"date": "2000-12-28", "close": 0.7, "volume": null}, {"date": "2000-12-29", "close": 0.7, "volume": null}, {"date": "2001-01-02", "close": 0.7, "volume": null}, {"date": "2001-01-03", "close": 0.7, "volume": null}, {"date": "2001-01-04", "close": 0.7, "volume": null}, {"date": "2001-01-05", "close": 0.7, "volume": null}, {"date": "2001-01-08", "close": 0.7, "volume": null}, {"date": "2001-01-09", "close": 0.7, "volume": null}, {"date": "2001-01-10", "close": 0.7, "volume": null}, {"date": "2001-01-11", "close": 0.7, "volume": null}, {"date": "2001-01-12", "close": 0.7, "volume": null}, {"date": "2001-01-15", "close": 0.7, "volume": null}, {"date": "2001-01-16", "close": 0.7, "volume": null}, {"date": "2001-01-17", "close": 0.7, "volume": null}, {"date": "2001-01-18", "close": 0.75, "volume": 16000.0}, {"date": "2001-01-19", "close": 0.75, "volume": null}, {"date": "2001-01-22", "close": 0.75, "volume": 15894.0}, {"date": "2001-01-23", "close": 0.75, "volume": null}, {"date": "2001-01-24", "close": 0.78, "volume": 12000.0}, {"date": "2001-01-25", "close": 0.75, "volume": 17500.0}, {"date": "2001-01-29", "close": 0.75, "volume": 600.0}, {"date": "2001-01-30", "close": 0.76, "volume": 15000.0}, {"date": "2001-01-31", "close": 0.75, "volume": 13606.0}, {"date": "2001-02-01", "close": 0.75, "volume": null}, {"date": "2001-02-02", "close": 0.75, "volume": null}, {"date": "2001-02-05", "close": 0.76, "volume": 10000.0}, {"date": "2001-02-06", "close": 0.76, "volume": null}, {"date": "2001-02-07", "close": 0.76, "volume": null}, {"date": "2001-02-08", "close": 0.76, "volume": null}, {"date": "2001-02-09", "close": 0.76, "volume": null}, {"date": "2001-02-12", "close": 0.76, "volume": null}, {"date": "2001-02-13", "close": 0.75, "volume": 14000.0}, {"date": "2001-02-14", "close": 0.72, "volume": 23764.0}, {"date": "2001-02-15", "close": 0.72, "volume": 29436.0}, {"date": "2001-02-16", "close": 0.7, "volume": 23564.0}, {"date": "2001-02-19", "close": 0.7, "volume": 30136.0}, {"date": "2001-02-20", "close": 0.68, "volume": 25000.0}, {"date": "2001-02-21", "close": 0.68, "volume": null}, {"date": "2001-02-22", "close": 0.7, "volume": 5714.0}, {"date": "2001-02-23", "close": 0.7, "volume": null}, {"date": "2001-02-26", "close": 0.7, "volume": null}, {"date": "2001-02-27", "close": 0.7, "volume": null}, {"date": "2001-02-28", "close": 0.7, "volume": null}, {"date": "2001-03-01", "close": 0.7, "volume": null}, {"date": "2001-03-02", "close": 0.7, "volume": null}, {"date": "2001-03-05", "close": 0.7, "volume": null}, {"date": "2001-03-06", "close": 0.7, "volume": null}, {"date": "2001-03-07", "close": 0.72, "volume": 6600.0}, {"date": "2001-03-08", "close": 0.72, "volume": null}, {"date": "2001-03-09", "close": 0.72, "volume": null}, {"date": "2001-03-12", "close": 0.76, "volume": 6900.0}, {"date": "2001-03-13", "close": 0.78, "volume": 20000.0}, {"date": "2001-03-14", "close": 0.78, "volume": null}, {"date": "2001-03-15", "close": 0.74, "volume": 23100.0}, {"date": "2001-03-16", "close": 0.7, "volume": 22088.0}, {"date": "2001-03-19", "close": 0.76, "volume": 11488.0}, {"date": "2001-03-20", "close": 0.76, "volume": null}, {"date": "2001-03-21", "close": 0.72, "volume": 20000.0}, {"date": "2001-03-22", "close": 0.7, "volume": 1088.0}, {"date": "2001-03-23", "close": 0.7, "volume": null}, {"date": "2001-03-26", "close": 0.7, "volume": null}, {"date": "2001-03-27", "close": 0.7, "volume": null}, {"date": "2001-03-28", "close": 0.7, "volume": null}, {"date": "2001-03-29", "close": 0.7, "volume": null}, {"date": "2001-03-30", "close": 0.68, "volume": 9864.0}, {"date": "2001-04-02", "close": 0.65, "volume": 5812.0}, {"date": "2001-04-03", "close": 0.65, "volume": 1188.0}, {"date": "2001-04-04", "close": 0.65, "volume": 4312.0}, {"date": "2001-04-05", "close": 0.65, "volume": null}, {"date": "2001-04-06", "close": 0.65, "volume": null}, {"date": "2001-04-09", "close": 0.65, "volume": null}, {"date": "2001-04-10", "close": 0.65, "volume": null}, {"date": "2001-04-11", "close": 0.65, "volume": null}, {"date": "2001-04-12", "close": 0.66, "volume": 4400.0}, {"date": "2001-04-17", "close": 0.66, "volume": null}, {"date": "2001-04-18", "close": 0.66, "volume": 650.0}, {"date": "2001-04-19", "close": 0.66, "volume": null}, {"date": "2001-04-20", "close": 0.64, "volume": 11000.0}, {"date": "2001-04-23", "close": 0.64, "volume": null}, {"date": "2001-04-24", "close": 0.65, "volume": 3090.0}, {"date": "2001-04-26", "close": 0.65, "volume": null}, {"date": "2001-04-27", "close": 0.63, "volume": 15000.0}, {"date": "2001-04-30", "close": 0.63, "volume": null}, {"date": "2001-05-01", "close": 0.63, "volume": 8800.0}, {"date": "2001-05-02", "close": 0.63, "volume": null}, {"date": "2001-05-03", "close": 0.63, "volume": null}, {"date": "2001-05-04", "close": 0.63, "volume": null}, {"date": "2001-05-07", "close": 0.63, "volume": null}, {"date": "2001-05-08", "close": 0.7, "volume": 10000.0}, {"date": "2001-05-09", "close": 0.7, "volume": 1088.0}, {"date": "2001-05-10", "close": 0.68, "volume": 80000.0}, {"date": "2001-05-11", "close": 0.68, "volume": null}, {"date": "2001-05-14", "close": 0.68, "volume": null}, {"date": "2001-05-15", "close": 0.68, "volume": null}, {"date": "2001-05-16", "close": 0.66, "volume": 17600.0}, {"date": "2001-05-17", "close": 0.66, "volume": 2400.0}, {"date": "2001-05-18", "close": 0.66, "volume": null}, {"date": "2001-05-21", "close": 0.6, "volume": 14100.0}, {"date": "2001-05-22", "close": 0.6, "volume": 15400.0}, {"date": "2001-05-23", "close": 0.6, "volume": null}, {"date": "2001-05-24", "close": 0.6, "volume": 10500.0}, {"date": "2001-05-25", "close": 0.5, "volume": 26600.0}, {"date": "2001-05-28", "close": 0.6, "volume": 19500.0}, {"date": "2001-05-29", "close": 0.56, "volume": 24200.0}, {"date": "2001-05-30", "close": 0.56, "volume": null}, {"date": "2001-05-31", "close": 0.6, "volume": 10000.0}, {"date": "2001-06-01", "close": 0.6, "volume": null}, {"date": "2001-06-04", "close": 0.6, "volume": null}, {"date": "2001-06-05", "close": 0.6, "volume": 189618.0}, {"date": "2001-06-06", "close": 0.6, "volume": 54271.0}, {"date": "2001-06-07", "close": 0.58, "volume": 8800.0}, {"date": "2001-06-08", "close": 0.58, "volume": null}, {"date": "2001-06-12", "close": 0.58, "volume": null}, {"date": "2001-06-13", "close": 0.58, "volume": null}, {"date": "2001-06-14", "close": 0.58, "volume": 2000.0}, {"date": "2001-06-15", "close": 0.58, "volume": 6600.0}, {"date": "2001-06-18", "close": 0.58, "volume": 27000.0}, {"date": "2001-06-19", "close": 0.58, "volume": 32000.0}, {"date": "2001-06-20", "close": 0.58, "volume": 39400.0}, {"date": "2001-06-21", "close": 0.56, "volume": 8800.0}, {"date": "2001-06-22", "close": 0.55, "volume": 8800.0}, {"date": "2001-06-25", "close": 0.59, "volume": 11000.0}, {"date": "2001-06-26", "close": 0.59, "volume": 29450.0}, {"date": "2001-06-27", "close": 0.59, "volume": 51300.0}, {"date": "2001-06-28", "close": 0.59, "volume": null}, {"date": "2001-06-29", "close": 0.65, "volume": 9000.0}, {"date": "2001-07-02", "close": 0.6, "volume": 18550.0}, {"date": "2001-07-03", "close": 0.61, "volume": 7000.0}, {"date": "2001-07-04", "close": 0.61, "volume": null}, {"date": "2001-07-05", "close": 0.61, "volume": null}, {"date": "2001-07-06", "close": 0.61, "volume": null}, {"date": "2001-07-09", "close": 0.61, "volume": null}, {"date": "2001-07-10", "close": 0.61, "volume": null}, {"date": "2001-07-11", "close": 0.61, "volume": null}, {"date": "2001-07-12", "close": 0.55, "volume": 32000.0}, {"date": "2001-07-13", "close": 0.65, "volume": 4962.0}, {"date": "2001-07-16", "close": 0.65, "volume": null}, {"date": "2001-07-17", "close": 0.65, "volume": null}, {"date": "2001-07-18", "close": 0.65, "volume": null}, {"date": "2001-07-19", "close": 0.55, "volume": 10000.0}, {"date": "2001-07-20", "close": 0.55, "volume": 42800.0}, {"date": "2001-07-23", "close": 0.55, "volume": 20000.0}, {"date": "2001-07-24", "close": 0.55, "volume": 35000.0}, {"date": "2001-07-25", "close": 0.55, "volume": 3000.0}, {"date": "2001-07-26", "close": 0.54, "volume": 38200.0}, {"date": "2001-07-27", "close": 0.53, "volume": 3800.0}, {"date": "2001-07-30", "close": 0.55, "volume": 23301.0}, {"date": "2001-07-31", "close": 0.54, "volume": 15000.0}, {"date": "2001-08-01", "close": 0.54, "volume": null}, {"date": "2001-08-02", "close": 0.54, "volume": 17500.0}, {"date": "2001-08-03", "close": 0.55, "volume": 1000.0}, {"date": "2001-08-06", "close": 0.55, "volume": null}, {"date": "2001-08-07", "close": 0.55, "volume": null}, {"date": "2001-08-08", "close": 0.6, "volume": 2500.0}, {"date": "2001-08-09", "close": 0.6, "volume": null}, {"date": "2001-08-10", "close": 0.6, "volume": 1500.0}, {"date": "2001-08-13", "close": 0.6, "volume": 7500.0}, {"date": "2001-08-14", "close": 0.55, "volume": 10000.0}, {"date": "2001-08-15", "close": 0.55, "volume": null}, {"date": "2001-08-16", "close": 0.55, "volume": null}, {"date": "2001-08-17", "close": 0.55, "volume": null}, {"date": "2001-08-20", "close": 0.55, "volume": null}, {"date": "2001-08-21", "close": 0.55, "volume": null}, {"date": "2001-08-22", "close": 0.55, "volume": null}, {"date": "2001-08-23", "close": 0.63, "volume": 10000.0}, {"date": "2001-08-24", "close": 0.65, "volume": 17801.0}, {"date": "2001-08-27", "close": 0.68, "volume": 2000.0}, {"date": "2001-08-28", "close": 0.65, "volume": 999.0}, {"date": "2001-08-29", "close": 0.65, "volume": 7000.0}, {"date": "2001-08-30", "close": 0.65, "volume": null}, {"date": "2001-08-31", "close": 0.65, "volume": null}, {"date": "2001-09-03", "close": 0.65, "volume": null}, {"date": "2001-09-04", "close": 0.65, "volume": null}, {"date": "2001-09-05", "close": 0.65, "volume": null}, {"date": "2001-09-06", "close": 0.65, "volume": null}, {"date": "2001-09-10", "close": 0.55, "volume": null}, {"date": "2001-09-11", "close": 0.55, "volume": null}, {"date": "2001-09-12", "close": 0.55, "volume": null}, {"date": "2001-09-13", "close": 0.56, "volume": 2800.0}, {"date": "2001-09-14", "close": 0.56, "volume": null}, {"date": "2001-09-17", "close": 0.56, "volume": null}, {"date": "2001-09-18", "close": 0.56, "volume": null}, {"date": "2001-09-19", "close": 0.56, "volume": 10200.0}, {"date": "2001-09-20", "close": 0.56, "volume": null}, {"date": "2001-09-21", "close": 0.56, "volume": null}, {"date": "2001-09-24", "close": 0.45, "volume": 2200.0}, {"date": "2001-09-25", "close": 0.45, "volume": 15200.0}, {"date": "2001-09-26", "close": 0.46, "volume": 2100.0}, {"date": "2001-09-27", "close": 0.46, "volume": null}, {"date": "2001-09-28", "close": 0.46, "volume": null}, {"date": "2001-10-01", "close": 0.49, "volume": 11088.0}, {"date": "2001-10-02", "close": 0.49, "volume": null}, {"date": "2001-10-03", "close": 0.49, "volume": null}, {"date": "2001-10-04", "close": 0.5, "volume": 13200.0}, {"date": "2001-10-05", "close": 0.5, "volume": null}, {"date": "2001-10-08", "close": 0.5, "volume": 7000.0}, {"date": "2001-10-10", "close": 0.5, "volume": 25000.0}, {"date": "2001-10-18", "close": 0.46, "volume": 40000.0}, {"date": "2001-10-22", "close": 0.47, "volume": 2000.0}, {"date": "2001-10-29", "close": 0.48, "volume": 7500.0}, {"date": "2001-10-30", "close": 0.48, "volume": 4400.0}, {"date": "2001-11-06", "close": 0.48, "volume": 2000.0}, {"date": "2001-11-15", "close": 0.53, "volume": 14500.0}, {"date": "2001-11-19", "close": 0.54, "volume": 20000.0}, {"date": "2001-11-20", "close": 0.52, "volume": 33588.0}, {"date": "2001-11-22", "close": 0.52, "volume": 1000.0}, {"date": "2001-11-23", "close": 0.52, "volume": 9374.0}, {"date": "2001-11-30", "close": 0.55, "volume": 45000.0}, {"date": "2001-12-03", "close": 0.55, "volume": 7000.0}, {"date": "2001-12-07", "close": 0.54, "volume": 5000.0}, {"date": "2001-12-10", "close": 0.54, "volume": 8000.0}, {"date": "2001-12-11", "close": 0.55, "volume": 5000.0}, {"date": "2001-12-14", "close": 0.54, "volume": 6305.0}, {"date": "2002-01-03", "close": 0.55, "volume": 5000.0}, {"date": "2002-01-04", "close": 0.56, "volume": 2000.0}, {"date": "2002-01-07", "close": 0.6, "volume": 16000.0}, {"date": "2002-01-08", "close": 0.6, "volume": 16000.0}, {"date": "2002-01-09", "close": 0.6, "volume": 3000.0}, {"date": "2002-01-14", "close": 0.68, "volume": 3850.0}, {"date": "2002-01-16", "close": 0.7, "volume": 800.0}, {"date": "2002-01-17", "close": 0.72, "volume": 3350.0}, {"date": "2002-01-18", "close": 0.72, "volume": 2000.0}, {"date": "2002-01-21", "close": 0.74, "volume": 26650.0}, {"date": "2002-01-22", "close": 0.74, "volume": 11000.0}, {"date": "2002-01-24", "close": 0.75, "volume": 24800.0}, {"date": "2002-02-01", "close": 0.75, "volume": 18000.0}, {"date": "2002-02-07", "close": 0.74, "volume": 12000.0}, {"date": "2002-02-11", "close": 0.76, "volume": 5200.0}, {"date": "2002-02-18", "close": 0.78, "volume": 2697.0}, {"date": "2002-02-22", "close": 0.76, "volume": 6600.0}, {"date": "2002-02-26", "close": 0.79, "volume": 5000.0}, {"date": "2002-03-05", "close": 0.74, "volume": 18003.0}, {"date": "2002-03-06", "close": 0.74, "volume": 10000.0}, {"date": "2002-03-07", "close": 0.7, "volume": 23797.0}, {"date": "2002-03-12", "close": 0.7, "volume": 10000.0}, {"date": "2002-03-13", "close": 0.7, "volume": 10000.0}, {"date": "2002-03-14", "close": 0.7, "volume": 7000.0}, {"date": "2002-03-15", "close": 0.7, "volume": 10000.0}, {"date": "2002-03-19", "close": 0.57, "volume": 2000.0}, {"date": "2002-03-21", "close": 0.62, "volume": 22650.0}, {"date": "2002-03-22", "close": 0.64, "volume": 13000.0}, {"date": "2002-03-25", "close": 0.69, "volume": 5000.0}, {"date": "2002-03-26", "close": 0.68, "volume": 7500.0}, {"date": "2002-03-27", "close": 0.65, "volume": 26280.0}, {"date": "2002-03-28", "close": 0.65, "volume": 10720.0}, {"date": "2002-04-03", "close": 0.63, "volume": 7500.0}, {"date": "2002-04-05", "close": 0.63, "volume": 25000.0}, {"date": "2002-04-09", "close": 0.63, "volume": 7000.0}, {"date": "2002-04-11", "close": 0.63, "volume": 10000.0}, {"date": "2002-04-12", "close": 0.6, "volume": 20000.0}, {"date": "2002-04-15", "close": 0.65, "volume": 12000.0}, {"date": "2002-04-23", "close": 0.65, "volume": 8800.0}, {"date": "2002-04-29", "close": 0.71, "volume": 17200.0}, {"date": "2002-04-30", "close": 0.71, "volume": 12800.0}, {"date": "2002-05-01", "close": 0.75, "volume": 18300.0}, {"date": "2002-05-02", "close": 0.74, "volume": 13200.0}, {"date": "2002-05-03", "close": 0.72, "volume": 15000.0}, {"date": "2002-05-15", "close": 0.65, "volume": 9800.0}, {"date": "2002-05-22", "close": 0.61, "volume": 39699.0}, {"date": "2002-05-24", "close": 0.62, "volume": 5000.0}, {"date": "2002-05-29", "close": 0.61, "volume": 32200.0}, {"date": "2002-05-30", "close": 0.65, "volume": 26000.0}, {"date": "2002-05-31", "close": 0.65, "volume": 1200.0}, {"date": "2002-06-03", "close": 0.66, "volume": 2000.0}, {"date": "2002-06-04", "close": 0.66, "volume": 13200.0}, {"date": "2002-06-05", "close": 0.65, "volume": 13764.0}, {"date": "2002-06-07", "close": 0.66, "volume": 24260.0}, {"date": "2002-06-14", "close": 0.66, "volume": 7200.0}, {"date": "2002-06-21", "close": 0.65, "volume": 5000.0}, {"date": "2002-06-24", "close": 0.65, "volume": 258303.0}, {"date": "2002-06-25", "close": 0.63, "volume": 1000.0}, {"date": "2002-06-26", "close": 0.65, "volume": 18800.0}, {"date": "2002-06-27", "close": 0.62, "volume": 8800.0}, {"date": "2002-07-03", "close": 0.62, "volume": 28000.0}, {"date": "2002-07-04", "close": 0.62, "volume": 10000.0}, {"date": "2002-07-05", "close": 0.6, "volume": 12000.0}, {"date": "2002-07-09", "close": 0.6, "volume": 27000.0}, {"date": "2002-07-10", "close": 0.62, "volume": 13800.0}, {"date": "2002-07-17", "close": 0.62, "volume": 1000.0}, {"date": "2002-07-24", "close": 0.62, "volume": 23899.0}, {"date": "2002-08-06", "close": 0.6, "volume": 7400.0}, {"date": "2002-08-07", "close": 0.64, "volume": 6000.0}, {"date": "2002-08-09", "close": 0.6, "volume": 5000.0}, {"date": "2002-08-16", "close": 0.64, "volume": 10000.0}, {"date": "2002-08-30", "close": 0.66, "volume": 4400.0}, {"date": "2002-09-02", "close": 0.7, "volume": 28000.0}, {"date": "2002-09-06", "close": 0.7, "volume": 8800.0}, {"date": "2002-09-09", "close": 0.7, "volume": 13200.0}, {"date": "2002-09-11", "close": 0.7, "volume": 20000.0}, {"date": "2002-09-13", "close": 0.69, "volume": 4600.0}, {"date": "2002-09-30", "close": 0.7, "volume": 10000.0}, {"date": "2002-10-04", "close": 0.69, "volume": 22000.0}, {"date": "2002-10-09", "close": 0.72, "volume": 9300.0}, {"date": "2002-10-18", "close": 0.73, "volume": 8200.0}, {"date": "2002-10-21", "close": 0.73, "volume": 3000.0}, {"date": "2002-11-05", "close": 0.75, "volume": 5000.0}, {"date": "2002-11-15", "close": 0.72, "volume": 20000.0}, {"date": "2002-11-25", "close": 0.79, "volume": 700.0}, {"date": "2002-11-26", "close": 0.79, "volume": 32500.0}, {"date": "2002-12-09", "close": 0.61, "volume": 1000.0}, {"date": "2003-01-09", "close": 0.55, "volume": 2000.0}, {"date": "2003-01-10", "close": 0.55, "volume": 13200.0}, {"date": "2003-01-14", "close": 0.54, "volume": 6100.0}, {"date": "2003-01-21", "close": 0.54, "volume": 5100.0}, {"date": "2003-01-22", "close": 0.53, "volume": 1760.0}, {"date": "2003-01-23", "close": 0.5, "volume": 17040.0}, {"date": "2003-02-06", "close": 0.45, "volume": 7400.0}, {"date": "2003-02-11", "close": 0.45, "volume": 13200.0}, {"date": "2003-02-13", "close": 0.45, "volume": 70000.0}, {"date": "2003-02-14", "close": 0.45, "volume": 4400.0}, {"date": "2003-02-26", "close": 0.54, "volume": 6260.0}, {"date": "2003-03-06", "close": 0.58, "volume": 55800.0}, {"date": "2003-03-10", "close": 0.58, "volume": 5000.0}, {"date": "2003-03-13", "close": 0.58, "volume": 28740.0}, {"date": "2003-03-17", "close": 0.58, "volume": 11000.0}, {"date": "2003-04-08", "close": 0.6, "volume": 10000.0}, {"date": "2003-04-29", "close": 0.6, "volume": 2000.0}, {"date": "2003-05-08", "close": 0.6, "volume": 3195.0}, {"date": "2003-05-14", "close": 0.65, "volume": 12600.0}, {"date": "2003-05-16", "close": 0.69, "volume": 12150.0}, {"date": "2003-06-10", "close": 0.69, "volume": 8800.0}, {"date": "2003-06-11", "close": 0.7, "volume": 59503.0}, {"date": "2003-06-12", "close": 0.71, "volume": 12000.0}, {"date": "2003-06-13", "close": 0.75, "volume": 5123.0}, {"date": "2003-06-16", "close": 0.75, "volume": 3950.0}, {"date": "2003-06-17", "close": 0.73, "volume": 4987.0}, {"date": "2003-06-19", "close": 0.71, "volume": 10000.0}, {"date": "2003-06-20", "close": 0.72, "volume": 1975.0}, {"date": "2003-06-25", "close": 0.75, "volume": 20000.0}, {"date": "2003-06-30", "close": 0.75, "volume": 8800.0}, {"date": "2003-07-01", "close": 0.75, "volume": 800.0}, {"date": "2003-07-07", "close": 0.79, "volume": 3525.0}, {"date": "2003-07-11", "close": 0.9, "volume": 45682.0}, {"date": "2003-07-14", "close": 0.9, "volume": 6650.0}, {"date": "2003-07-15", "close": 0.87, "volume": 40795.0}, {"date": "2003-07-16", "close": 0.89, "volume": 41000.0}, {"date": "2003-07-17", "close": 0.95, "volume": 13450.0}, {"date": "2003-07-18", "close": 0.75, "volume": 10304.0}, {"date": "2003-08-01", "close": 0.68, "volume": 5000.0}, {"date": "2003-08-05", "close": 0.65, "volume": 8800.0}, {"date": "2003-08-06", "close": 0.65, "volume": 10000.0}, {"date": "2003-08-08", "close": 0.65, "volume": 25800.0}, {"date": "2003-08-12", "close": 0.65, "volume": 19800.0}, {"date": "2003-08-14", "close": 0.68, "volume": 4000.0}, {"date": "2003-08-28", "close": 0.66, "volume": 25000.0}, {"date": "2003-09-09", "close": 0.73, "volume": 15500.0}, {"date": "2003-09-10", "close": 0.71, "volume": 5550.0}, {"date": "2003-09-11", "close": 0.71, "volume": 26785.0}, {"date": "2003-09-19", "close": 0.73, "volume": 15000.0}, {"date": "2003-09-25", "close": 0.72, "volume": 1500.0}, {"date": "2003-10-01", "close": 0.7, "volume": 4400.0}, {"date": "2003-10-07", "close": 0.7, "volume": 4000.0}, {"date": "2003-10-08", "close": 0.73, "volume": 10317.0}, {"date": "2003-10-09", "close": 0.8, "volume": 10000.0}, {"date": "2003-10-13", "close": 0.71, "volume": 10000.0}, {"date": "2003-10-14", "close": 0.71, "volume": 55838.0}, {"date": "2003-10-16", "close": 0.71, "volume": 23162.0}, {"date": "2003-10-21", "close": 0.75, "volume": 3000.0}, {"date": "2003-10-22", "close": 0.75, "volume": 10000.0}, {"date": "2003-10-29", "close": 0.8, "volume": 5375.0}, {"date": "2003-10-31", "close": 0.77, "volume": 8900.0}, {"date": "2003-11-04", "close": 0.8, "volume": 17220.0}, {"date": "2003-11-05", "close": 0.78, "volume": 42400.0}, {"date": "2003-11-10", "close": 0.81, "volume": 35000.0}, {"date": "2003-11-11", "close": 0.8, "volume": 2630.0}, {"date": "2003-11-14", "close": 0.4, "volume": 31157.0}, {"date": "2003-11-18", "close": 0.395, "volume": 14613.0}, {"date": "2003-11-19", "close": 0.395, "volume": 20442.0}, {"date": "2003-11-21", "close": 0.4, "volume": 3620.0}, {"date": "2003-11-25", "close": 0.4, "volume": 8000.0}, {"date": "2003-12-03", "close": 0.36, "volume": 6000.0}, {"date": "2003-12-05", "close": 0.37, "volume": 17600.0}, {"date": "2003-12-09", "close": 0.37, "volume": 26673.0}, {"date": "2003-12-15", "close": 0.38, "volume": 10000.0}, {"date": "2003-12-19", "close": 0.36, "volume": 3790.0}, {"date": "2003-12-29", "close": 0.36, "volume": 2500.0}, {"date": "2004-01-02", "close": 0.36, "volume": 8600.0}, {"date": "2004-01-05", "close": 0.36, "volume": 6000.0}, {"date": "2004-01-06", "close": 0.39, "volume": 8212.0}, {"date": "2004-01-08", "close": 0.385, "volume": 2305.0}, {"date": "2004-01-16", "close": 0.38, "volume": 3000.0}, {"date": "2004-01-19", "close": 0.385, "volume": 2000.0}, {"date": "2004-01-21", "close": 0.385, "volume": 12613.0}, {"date": "2004-01-23", "close": 0.385, "volume": 4400.0}, {"date": "2004-01-29", "close": 0.38, "volume": 18000.0}, {"date": "2004-02-09", "close": 0.4, "volume": 12565.0}, {"date": "2004-02-11", "close": 0.4, "volume": 2000.0}, {"date": "2004-02-12", "close": 0.4, "volume": 10000.0}, {"date": "2004-02-13", "close": 0.4, "volume": 3000.0}, {"date": "2004-02-16", "close": 0.39, "volume": 8235.0}, {"date": "2004-02-17", "close": 0.39, "volume": 3000.0}, {"date": "2004-02-19", "close": 0.41, "volume": 15000.0}, {"date": "2004-02-24", "close": 0.4, "volume": 6700.0}, {"date": "2004-02-26", "close": 0.4, "volume": 20000.0}, {"date": "2004-02-27", "close": 0.38, "volume": 27030.0}, {"date": "2004-03-02", "close": 0.38, "volume": 3887.0}, {"date": "2004-03-09", "close": 0.36, "volume": 1.0}, {"date": "2004-03-12", "close": 0.35, "volume": 43189.0}, {"date": "2004-03-15", "close": 0.405, "volume": 19000.0}, {"date": "2004-03-18", "close": 0.33, "volume": 19000.0}, {"date": "2004-03-22", "close": 0.33, "volume": 33000.0}, {"date": "2004-03-25", "close": 0.34, "volume": 995.0}, {"date": "2004-03-31", "close": 0.34, "volume": 1310.0}, {"date": "2004-04-13", "close": 0.34, "volume": 2000.0}, {"date": "2004-04-16", "close": 0.34, "volume": 1500.0}, {"date": "2004-04-22", "close": 0.34, "volume": 5695.0}, {"date": "2004-04-26", "close": 0.33, "volume": 3000.0}, {"date": "2004-04-29", "close": 0.345, "volume": 8165.0}, {"date": "2004-05-04", "close": 0.32, "volume": 16500.0}, {"date": "2004-05-10", "close": 0.325, "volume": 9000.0}, {"date": "2004-05-12", "close": 0.325, "volume": 16160.0}, {"date": "2004-05-20", "close": 0.32, "volume": 8000.0}, {"date": "2004-06-01", "close": 0.32, "volume": 8800.0}, {"date": "2004-06-09", "close": 0.325, "volume": 10860.0}, {"date": "2004-06-10", "close": 0.325, "volume": 7240.0}, {"date": "2004-06-11", "close": 0.325, "volume": 1300.0}, {"date": "2004-06-16", "close": 0.325, "volume": 26663.0}, {"date": "2004-06-22", "close": 0.35, "volume": 8800.0}, {"date": "2004-06-24", "close": 0.32, "volume": 846.0}, {"date": "2004-06-25", "close": 0.31, "volume": 5000.0}, {"date": "2004-06-28", "close": 0.31, "volume": 2000.0}, {"date": "2004-06-29", "close": 0.31, "volume": 11000.0}, {"date": "2004-07-01", "close": 0.35, "volume": 3000.0}, {"date": "2004-07-09", "close": 0.35, "volume": 3000.0}, {"date": "2004-07-26", "close": 0.33, "volume": 8800.0}, {"date": "2004-07-27", "close": 0.35, "volume": 7200.0}, {"date": "2004-07-30", "close": 0.37, "volume": 9800.0}, {"date": "2004-08-02", "close": 0.38, "volume": 8800.0}, {"date": "2004-08-05", "close": 0.34, "volume": 4400.0}, {"date": "2004-08-09", "close": 0.37, "volume": 50000.0}, {"date": "2004-08-11", "close": 0.06, "volume": 19400.0}, {"date": "2004-08-12", "close": 0.062, "volume": 14000.0}, {"date": "2004-08-13", "close": 0.095, "volume": 170000.0}, {"date": "2004-08-16", "close": 0.099, "volume": 12000.0}, {"date": "2004-08-17", "close": 0.09, "volume": 190000.0}, {"date": "2004-08-26", "close": 0.094, "volume": 25000.0}, {"date": "2004-08-27", "close": 0.094, "volume": 8420.0}, {"date": "2004-08-31", "close": 0.105, "volume": 149519.0}, {"date": "2004-09-06", "close": 0.1, "volume": 30000.0}, {"date": "2004-09-10", "close": 0.082, "volume": 10000.0}, {"date": "2004-09-15", "close": 0.09, "volume": 249519.0}, {"date": "2004-09-21", "close": 0.12, "volume": 26000.0}, {"date": "2004-09-23", "close": 0.086, "volume": 10000.0}, {"date": "2004-10-06", "close": 0.13, "volume": 66925.0}, {"date": "2004-10-07", "close": 0.1, "volume": 28492.0}, {"date": "2004-10-12", "close": 0.12, "volume": 14800.0}, {"date": "2004-10-14", "close": 0.115, "volume": 10000.0}, {"date": "2004-10-15", "close": 0.115, "volume": 45000.0}, {"date": "2004-10-20", "close": 0.12, "volume": 22000.0}, {"date": "2004-10-22", "close": 0.14, "volume": 5000.0}, {"date": "2004-10-25", "close": 0.15, "volume": 225325.0}, {"date": "2004-10-26", "close": 0.145, "volume": 318780.0}, {"date": "2004-10-27", "close": 0.155, "volume": 52975.0}, {"date": "2004-10-28", "close": 0.115, "volume": 102295.0}, {"date": "2004-11-01", "close": 0.115, "volume": 317460.0}, {"date": "2004-11-02", "close": 0.12, "volume": 50000.0}, {"date": "2004-11-04", "close": 0.115, "volume": 110000.0}, {"date": "2004-11-09", "close": 0.115, "volume": 100000.0}, {"date": "2004-11-10", "close": 0.115, "volume": 320507.0}, {"date": "2004-11-12", "close": 0.12, "volume": 100000.0}, {"date": "2004-11-15", "close": 0.12, "volume": 200000.0}, {"date": "2004-11-16", "close": 0.12, "volume": 266800.0}, {"date": "2004-11-17", "close": 0.12, "volume": 100000.0}, {"date": "2004-11-25", "close": 0.125, "volume": 121400.0}, {"date": "2004-11-29", "close": 0.12, "volume": 3692.0}, {"date": "2004-11-30", "close": 0.15, "volume": 214800.0}, {"date": "2004-12-01", "close": 0.15, "volume": 531976.0}, {"date": "2004-12-02", "close": 0.175, "volume": 144215.0}, {"date": "2004-12-03", "close": 0.195, "volume": 334093.0}, {"date": "2004-12-06", "close": 0.12, "volume": 512953.0}, {"date": "2004-12-07", "close": 0.1, "volume": 414913.0}, {"date": "2004-12-08", "close": 0.07, "volume": 168250.0}, {"date": "2004-12-09", "close": 0.08, "volume": 56750.0}, {"date": "2004-12-10", "close": 0.099, "volume": 25050.0}, {"date": "2004-12-13", "close": 0.097, "volume": 10000.0}, {"date": "2004-12-14", "close": 0.076, "volume": 23050.0}, {"date": "2004-12-15", "close": 0.075, "volume": 25000.0}, {"date": "2004-12-16", "close": 0.065, "volume": 132400.0}, {"date": "2004-12-20", "close": 0.065, "volume": 8800.0}, {"date": "2004-12-21", "close": 0.072, "volume": 7000.0}, {"date": "2004-12-22", "close": 0.069, "volume": 4000.0}, {"date": "2004-12-23", "close": 0.069, "volume": 16700.0}, {"date": "2004-12-24", "close": 0.069, "volume": 2200.0}, {"date": "2004-12-30", "close": 0.072, "volume": 24000.0}, {"date": "2004-12-31", "close": 0.072, "volume": 20000.0}, {"date": "2005-01-05", "close": 0.071, "volume": 87057.0}, {"date": "2005-01-06", "close": 0.071, "volume": 2943.0}, {"date": "2005-01-10", "close": 0.067, "volume": 23352.0}, {"date": "2005-01-12", "close": 0.067, "volume": 115196.0}, {"date": "2005-01-17", "close": 0.06, "volume": 194462.0}, {"date": "2005-01-18", "close": 0.06, "volume": 6008.0}, {"date": "2005-01-20", "close": 0.066, "volume": 100000.0}, {"date": "2005-01-25", "close": 0.059, "volume": 20000.0}, {"date": "2005-01-27", "close": 0.059, "volume": 23280.0}, {"date": "2005-01-28", "close": 0.06, "volume": 5000.0}, {"date": "2005-01-31", "close": 0.071, "volume": 119960.0}, {"date": "2005-02-01", "close": 0.064, "volume": 700.0}, {"date": "2005-02-03", "close": 0.075, "volume": 15000.0}, {"date": "2005-02-07", "close": 0.07, "volume": 58190.0}, {"date": "2005-02-08", "close": 0.07, "volume": 117077.0}, {"date": "2005-02-09", "close": 0.061, "volume": 307000.0}, {"date": "2005-02-10", "close": 0.056, "volume": 212500.0}, {"date": "2005-02-11", "close": 0.051, "volume": 50500.0}, {"date": "2005-02-15", "close": 0.051, "volume": 3500.0}, {"date": "2005-02-17", "close": 0.055, "volume": 22900.0}, {"date": "2005-02-18", "close": 0.052, "volume": 30000.0}, {"date": "2005-02-25", "close": 0.055, "volume": 10000.0}, {"date": "2005-03-02", "close": 0.06, "volume": 50000.0}, {"date": "2005-03-08", "close": 0.051, "volume": 74800.0}, {"date": "2005-03-09", "close": 0.055, "volume": 67200.0}, {"date": "2005-03-14", "close": 0.055, "volume": 39403.0}, {"date": "2005-03-16", "close": 0.053, "volume": 60000.0}, {"date": "2005-03-17", "close": 0.053, "volume": 17000.0}, {"date": "2005-03-23", "close": 0.052, "volume": 20450.0}, {"date": "2005-04-04", "close": 0.064, "volume": 50000.0}, {"date": "2005-04-05", "close": 0.075, "volume": 215954.0}, {"date": "2005-04-06", "close": 0.08, "volume": 47350.0}, {"date": "2005-04-07", "close": 0.073, "volume": 33800.0}, {"date": "2005-04-08", "close": 0.073, "volume": 36008.0}, {"date": "2005-04-11", "close": 0.09, "volume": 62900.0}, {"date": "2005-04-12", "close": 0.1, "volume": 22900.0}, {"date": "2005-04-13", "close": 0.13, "volume": 324888.0}, {"date": "2005-04-14", "close": 0.14, "volume": 4400.0}, {"date": "2005-04-15", "close": 0.1, "volume": 220900.0}, {"date": "2005-04-18", "close": 0.082, "volume": 146788.0}, {"date": "2005-04-19", "close": 0.1, "volume": 80000.0}, {"date": "2005-04-21", "close": 0.082, "volume": 45200.0}, {"date": "2005-04-22", "close": 0.082, "volume": 63384.0}, {"date": "2005-04-27", "close": 0.07, "volume": 21328.0}, {"date": "2005-04-28", "close": 0.061, "volume": 11000.0}, {"date": "2005-04-29", "close": 0.061, "volume": 49999.0}, {"date": "2005-05-03", "close": 0.061, "volume": 59501.0}, {"date": "2005-05-12", "close": 0.06, "volume": 2883.0}, {"date": "2005-05-16", "close": 0.06, "volume": 2000.0}, {"date": "2005-05-17", "close": 0.095, "volume": 80972.0}, {"date": "2005-05-18", "close": 0.095, "volume": 50000.0}, {"date": "2005-05-20", "close": 0.11, "volume": 4028.0}, {"date": "2005-05-23", "close": 0.105, "volume": 9000.0}, {"date": "2005-06-09", "close": 0.069, "volume": 118000.0}, {"date": "2005-06-16", "close": 0.06, "volume": 35000.0}, {"date": "2005-06-17", "close": 0.06, "volume": 8000.0}, {"date": "2005-06-21", "close": 0.063, "volume": 6250.0}, {"date": "2005-06-24", "close": 0.061, "volume": 100000.0}, {"date": "2005-06-28", "close": 0.061, "volume": 10000.0}, {"date": "2005-06-29", "close": 0.061, "volume": 60000.0}, {"date": "2005-07-06", "close": 0.062, "volume": 5000.0}, {"date": "2005-07-11", "close": 0.062, "volume": 3000.0}, {"date": "2005-07-18", "close": 0.066, "volume": 20000.0}, {"date": "2005-07-25", "close": 0.065, "volume": 22650.0}, {"date": "2005-07-26", "close": 0.065, "volume": 22720.0}, {"date": "2005-07-29", "close": 0.065, "volume": 18400.0}, {"date": "2005-08-09", "close": 0.065, "volume": 6200.0}, {"date": "2005-08-11", "close": 0.09, "volume": 103097.0}, {"date": "2005-08-12", "close": 0.08, "volume": 38000.0}, {"date": "2005-08-15", "close": 0.09, "volume": 15117.0}, {"date": "2005-08-17", "close": 0.08, "volume": 22000.0}, {"date": "2005-08-18", "close": 0.09, "volume": 20000.0}, {"date": "2005-08-19", "close": 0.082, "volume": 23770.0}, {"date": "2005-08-24", "close": 0.082, "volume": 34883.0}, {"date": "2005-09-01", "close": 0.081, "volume": 11000.0}, {"date": "2005-09-05", "close": 0.1, "volume": 40000.0}, {"date": "2005-09-06", "close": 0.14, "volume": 155093.0}, {"date": "2005-09-07", "close": 0.15, "volume": 66145.0}, {"date": "2005-09-08", "close": 0.15, "volume": 82000.0}, {"date": "2005-09-09", "close": 0.15, "volume": 66355.0}, {"date": "2005-09-13", "close": 0.16, "volume": 9645.0}, {"date": "2005-09-14", "close": 0.15, "volume": 12355.0}, {"date": "2005-09-19", "close": 0.14, "volume": 2800.0}, {"date": "2005-09-20", "close": 0.14, "volume": 8200.0}, {"date": "2005-09-21", "close": 0.14, "volume": 71800.0}, {"date": "2005-09-22", "close": 0.15, "volume": 899945.0}, {"date": "2005-09-26", "close": 0.155, "volume": 10152.0}, {"date": "2005-09-27", "close": 0.155, "volume": 50348.0}, {"date": "2005-09-28", "close": 0.17, "volume": 60152.0}, {"date": "2005-09-29", "close": 0.17, "volume": 262310.0}, {"date": "2005-09-30", "close": 0.175, "volume": 115000.0}, {"date": "2005-10-03", "close": 0.18, "volume": 24000.0}, {"date": "2005-10-04", "close": 0.18, "volume": 18912.0}, {"date": "2005-10-05", "close": 0.165, "volume": 98088.0}, {"date": "2005-10-06", "close": 0.16, "volume": 170000.0}, {"date": "2005-10-10", "close": 0.2, "volume": 236000.0}, {"date": "2005-10-11", "close": 0.21, "volume": 15000.0}, {"date": "2005-10-12", "close": 0.22, "volume": 101368.0}, {"date": "2005-10-13", "close": 0.2, "volume": 50000.0}, {"date": "2005-10-14", "close": 0.195, "volume": 112632.0}, {"date": "2005-10-17", "close": 0.195, "volume": 319848.0}, {"date": "2005-10-18", "close": 0.19, "volume": 4900.0}, {"date": "2005-10-19", "close": 0.185, "volume": 49000.0}, {"date": "2005-10-20", "close": 0.195, "volume": 131468.0}, {"date": "2005-10-21", "close": 0.2, "volume": 10000.0}, {"date": "2005-10-24", "close": 0.195, "volume": 2632.0}, {"date": "2005-10-26", "close": 0.185, "volume": 12368.0}, {"date": "2005-10-27", "close": 0.175, "volume": 111435.0}, {"date": "2005-10-28", "close": 0.17, "volume": 168102.0}, {"date": "2005-11-01", "close": 0.195, "volume": 92765.0}, {"date": "2005-11-02", "close": 0.195, "volume": 45000.0}, {"date": "2005-11-03", "close": 0.19, "volume": 15000.0}, {"date": "2005-11-04", "close": 0.195, "volume": 46000.0}, {"date": "2005-11-07", "close": 0.185, "volume": 79000.0}, {"date": "2005-11-08", "close": 0.185, "volume": 2703.0}, {"date": "2005-11-09", "close": 0.22, "volume": 355848.0}, {"date": "2005-11-10", "close": 0.23, "volume": 758670.0}, {"date": "2005-11-11", "close": 0.25, "volume": 337902.0}, {"date": "2005-11-14", "close": 0.21, "volume": 419000.0}, {"date": "2005-11-15", "close": 0.2, "volume": 363000.0}, {"date": "2005-11-16", "close": 0.22, "volume": 255000.0}, {"date": "2005-11-18", "close": 0.21, "volume": 215000.0}, {"date": "2005-11-21", "close": 0.21, "volume": 36000.0}, {"date": "2005-11-22", "close": 0.195, "volume": 204468.0}, {"date": "2005-11-23", "close": 0.19, "volume": 140000.0}, {"date": "2005-11-24", "close": 0.195, "volume": 100000.0}, {"date": "2005-11-25", "close": 0.19, "volume": 19532.0}, {"date": "2005-11-29", "close": 0.18, "volume": 80468.0}, {"date": "2005-12-01", "close": 0.185, "volume": 3000.0}, {"date": "2005-12-05", "close": 0.18, "volume": 29511.0}, {"date": "2005-12-06", "close": 0.175, "volume": 29489.0}, {"date": "2005-12-07", "close": 0.175, "volume": 40000.0}, {"date": "2005-12-08", "close": 0.17, "volume": 33800.0}, {"date": "2005-12-09", "close": 0.17, "volume": 306673.0}, {"date": "2005-12-12", "close": 0.17, "volume": 200000.0}, {"date": "2005-12-13", "close": 0.18, "volume": 50000.0}, {"date": "2005-12-14", "close": 0.18, "volume": 50000.0}, {"date": "2005-12-15", "close": 0.18, "volume": 310000.0}, {"date": "2005-12-16", "close": 0.18, "volume": 23500.0}, {"date": "2005-12-19", "close": 0.17, "volume": 66500.0}, {"date": "2005-12-20", "close": 0.15, "volume": 100000.0}, {"date": "2005-12-22", "close": 0.18, "volume": 115000.0}, {"date": "2005-12-23", "close": 0.16, "volume": 18125.0}, {"date": "2005-12-28", "close": 0.165, "volume": 5000.0}, {"date": "2005-12-29", "close": 0.18, "volume": 48150.0}, {"date": "2005-12-30", "close": 0.185, "volume": 10000.0}, {"date": "2006-01-03", "close": 0.18, "volume": 51850.0}, {"date": "2006-01-04", "close": 0.165, "volume": 55000.0}, {"date": "2006-01-05", "close": 0.15, "volume": 287492.0}, {"date": "2006-01-10", "close": 0.16, "volume": 100000.0}, {"date": "2006-01-11", "close": 0.16, "volume": 140700.0}, {"date": "2006-01-12", "close": 0.155, "volume": 100000.0}, {"date": "2006-01-13", "close": 0.155, "volume": 100000.0}, {"date": "2006-01-16", "close": 0.18, "volume": 177305.0}, {"date": "2006-01-17", "close": 0.175, "volume": 177142.0}, {"date": "2006-01-18", "close": 0.16, "volume": 33333.0}, {"date": "2006-01-19", "close": 0.17, "volume": 125000.0}, {"date": "2006-01-20", "close": 0.17, "volume": 114400.0}, {"date": "2006-01-23", "close": 0.16, "volume": 109200.0}, {"date": "2006-01-24", "close": 0.16, "volume": 30767.0}, {"date": "2006-01-25", "close": 0.155, "volume": 102200.0}, {"date": "2006-01-30", "close": 0.155, "volume": 97800.0}, {"date": "2006-01-31", "close": 0.155, "volume": 17566.0}, {"date": "2006-02-07", "close": 0.16, "volume": 30000.0}, {"date": "2006-02-08", "close": 0.155, "volume": 16601.0}, {"date": "2006-02-10", "close": 0.155, "volume": 287305.0}, {"date": "2006-02-13", "close": 0.15, "volume": 66200.0}, {"date": "2006-02-15", "close": 0.15, "volume": 187500.0}, {"date": "2006-02-16", "close": 0.15, "volume": 15833.0}, {"date": "2006-02-21", "close": 0.14, "volume": 50000.0}, {"date": "2006-02-22", "close": 0.14, "volume": 6663.0}, {"date": "2006-02-24", "close": 0.16, "volume": 142299.0}, {"date": "2006-02-28", "close": 0.19, "volume": 81000.0}, {"date": "2006-03-01", "close": 0.19, "volume": 501268.0}, {"date": "2006-03-02", "close": 0.19, "volume": 60000.0}, {"date": "2006-03-03", "close": 0.185, "volume": 30445.0}, {"date": "2006-03-06", "close": 0.18, "volume": 56582.0}, {"date": "2006-03-07", "close": 0.19, "volume": 577782.0}, {"date": "2006-03-08", "close": 0.19, "volume": 148800.0}, {"date": "2006-03-09", "close": 0.2, "volume": 835492.0}, {"date": "2006-03-10", "close": 0.2, "volume": 419622.0}, {"date": "2006-03-13", "close": 0.2, "volume": 265000.0}, {"date": "2006-03-14", "close": 0.21, "volume": 222000.0}, {"date": "2006-03-15", "close": 0.205, "volume": 188378.0}, {"date": "2006-03-17", "close": 0.2, "volume": 25000.0}, {"date": "2006-03-20", "close": 0.205, "volume": 80420.0}, {"date": "2006-03-21", "close": 0.195, "volume": 175000.0}, {"date": "2006-03-22", "close": 0.19, "volume": 133000.0}, {"date": "2006-03-23", "close": 0.19, "volume": 10050.0}, {"date": "2006-03-24", "close": 0.195, "volume": 59950.0}, {"date": "2006-03-27", "close": 0.185, "volume": 40000.0}, {"date": "2006-03-31", "close": 0.19, "volume": 374327.0}, {"date": "2006-04-04", "close": 0.19, "volume": 12375.0}, {"date": "2006-04-06", "close": 0.195, "volume": 244675.0}, {"date": "2006-04-07", "close": 0.185, "volume": 111650.0}, {"date": "2006-04-11", "close": 0.18, "volume": 174188.0}, {"date": "2006-04-18", "close": 0.185, "volume": 198833.0}, {"date": "2006-04-19", "close": 0.195, "volume": 177375.0}, {"date": "2006-04-20", "close": 0.19, "volume": 635000.0}, {"date": "2006-04-21", "close": 0.19, "volume": 45250.0}, {"date": "2006-04-24", "close": 0.185, "volume": 50000.0}, {"date": "2006-04-26", "close": 0.18, "volume": 214500.0}, {"date": "2006-04-27", "close": 0.19, "volume": 192670.0}, {"date": "2006-04-28", "close": 0.19, "volume": 45350.0}, {"date": "2006-05-01", "close": 0.17, "volume": 255530.0}, {"date": "2006-05-02", "close": 0.17, "volume": 10000.0}, {"date": "2006-05-03", "close": 0.17, "volume": 220000.0}, {"date": "2006-05-04", "close": 0.165, "volume": 120000.0}, {"date": "2006-05-05", "close": 0.175, "volume": 18415.0}, {"date": "2006-05-08", "close": 0.175, "volume": 200000.0}, {"date": "2006-05-09", "close": 0.175, "volume": 20000.0}, {"date": "2006-05-10", "close": 0.18, "volume": 35000.0}, {"date": "2006-05-11", "close": 0.17, "volume": 55400.0}, {"date": "2006-05-12", "close": 0.17, "volume": 200000.0}, {"date": "2006-05-16", "close": 0.17, "volume": 25000.0}, {"date": "2006-05-17", "close": 0.18, "volume": 185000.0}, {"date": "2006-05-18", "close": 0.175, "volume": 125000.0}, {"date": "2006-05-19", "close": 0.175, "volume": 162589.0}, {"date": "2006-05-22", "close": 0.18, "volume": 100000.0}, {"date": "2006-05-23", "close": 0.15, "volume": 75000.0}, {"date": "2006-05-24", "close": 0.18, "volume": 153500.0}, {"date": "2006-05-25", "close": 0.18, "volume": 285000.0}, {"date": "2006-05-26", "close": 0.19, "volume": 394420.0}, {"date": "2006-05-29", "close": 0.195, "volume": 746746.0}, {"date": "2006-05-30", "close": 0.19, "volume": 276337.0}, {"date": "2006-06-01", "close": 0.19, "volume": 102200.0}, {"date": "2006-06-02", "close": 0.195, "volume": 210500.0}, {"date": "2006-06-05", "close": 0.185, "volume": 137750.0}, {"date": "2006-06-06", "close": 0.18, "volume": 22779.0}, {"date": "2006-06-07", "close": 0.185, "volume": 350000.0}, {"date": "2006-06-08", "close": 0.18, "volume": 200000.0}, {"date": "2006-06-13", "close": 0.18, "volume": 93816.0}, {"date": "2006-06-14", "close": 0.15, "volume": 65000.0}, {"date": "2006-06-16", "close": 0.165, "volume": 832700.0}, {"date": "2006-06-19", "close": 0.17, "volume": 235000.0}, {"date": "2006-06-21", "close": 0.17, "volume": 17647.0}, {"date": "2006-06-22", "close": 0.165, "volume": 127738.0}, {"date": "2006-06-23", "close": 0.155, "volume": 285000.0}, {"date": "2006-06-26", "close": 0.175, "volume": 10000.0}, {"date": "2006-06-27", "close": 0.175, "volume": 100000.0}, {"date": "2006-06-28", "close": 0.16, "volume": 63500.0}, {"date": "2006-06-29", "close": 0.16, "volume": 39625.0}, {"date": "2006-06-30", "close": 0.145, "volume": 100000.0}, {"date": "2006-07-03", "close": 0.17, "volume": 220555.0}, {"date": "2006-07-04", "close": 0.15, "volume": 360000.0}, {"date": "2006-07-05", "close": 0.165, "volume": 428500.0}, {"date": "2006-07-06", "close": 0.155, "volume": 200000.0}, {"date": "2006-07-07", "close": 0.15, "volume": 216000.0}, {"date": "2006-07-11", "close": 0.145, "volume": 4000.0}, {"date": "2006-07-12", "close": 0.17, "volume": 518726.0}, {"date": "2006-07-13", "close": 0.16, "volume": 646253.0}, {"date": "2006-07-14", "close": 0.155, "volume": 313471.0}, {"date": "2006-07-17", "close": 0.155, "volume": 216871.0}, {"date": "2006-07-18", "close": 0.155, "volume": 73129.0}, {"date": "2006-07-19", "close": 0.16, "volume": 222573.0}, {"date": "2006-07-20", "close": 0.17, "volume": 397600.0}, {"date": "2006-07-21", "close": 0.17, "volume": 264368.0}, {"date": "2006-07-24", "close": 0.17, "volume": 27478.0}, {"date": "2006-07-25", "close": 0.155, "volume": 62427.0}, {"date": "2006-07-26", "close": 0.165, "volume": 60000.0}, {"date": "2006-07-31", "close": 0.19, "volume": 843690.0}, {"date": "2006-08-01", "close": 0.185, "volume": 144444.0}, {"date": "2006-08-02", "close": 0.19, "volume": 1015000.0}, {"date": "2006-08-03", "close": 0.19, "volume": 259150.0}, {"date": "2006-08-04", "close": 0.195, "volume": 160440.0}, {"date": "2006-08-07", "close": 0.195, "volume": 339832.0}, {"date": "2006-08-08", "close": 0.185, "volume": 310866.0}, {"date": "2006-08-09", "close": 0.19, "volume": 100000.0}, {"date": "2006-08-10", "close": 0.18, "volume": 105000.0}, {"date": "2006-08-11", "close": 0.18, "volume": 219000.0}, {"date": "2006-08-14", "close": 0.195, "volume": 85000.0}, {"date": "2006-08-15", "close": 0.18, "volume": 47000.0}, {"date": "2006-08-16", "close": 0.18, "volume": 9661.0}, {"date": "2006-08-17", "close": 0.165, "volume": 200000.0}, {"date": "2006-08-18", "close": 0.175, "volume": 140000.0}, {"date": "2006-08-21", "close": 0.165, "volume": 37121.0}, {"date": "2006-08-22", "close": 0.155, "volume": 175000.0}, {"date": "2006-08-24", "close": 0.18, "volume": 257879.0}, {"date": "2006-08-25", "close": 0.19, "volume": 306852.0}, {"date": "2006-08-28", "close": 0.195, "volume": 382623.0}, {"date": "2006-08-29", "close": 0.19, "volume": 220300.0}, {"date": "2006-08-30", "close": 0.19, "volume": 150700.0}, {"date": "2006-08-31", "close": 0.2, "volume": 73888.0}, {"date": "2006-09-01", "close": 0.2, "volume": 10000.0}, {"date": "2006-09-04", "close": 0.195, "volume": 359888.0}, {"date": "2006-09-05", "close": 0.195, "volume": 112.0}, {"date": "2006-09-06", "close": 0.175, "volume": 311000.0}, {"date": "2006-09-07", "close": 0.195, "volume": 190000.0}, {"date": "2006-09-08", "close": 0.185, "volume": 108800.0}, {"date": "2006-09-11", "close": 0.17, "volume": 64729.0}, {"date": "2006-09-12", "close": 0.17, "volume": 281544.0}, {"date": "2006-09-13", "close": 0.17, "volume": 221456.0}, {"date": "2006-09-14", "close": 0.17, "volume": 13800.0}, {"date": "2006-09-15", "close": 0.17, "volume": 110000.0}, {"date": "2006-09-20", "close": 0.17, "volume": 128057.0}, {"date": "2006-09-21", "close": 0.18, "volume": 255000.0}, {"date": "2006-09-25", "close": 0.16, "volume": 200000.0}, {"date": "2006-09-26", "close": 0.155, "volume": 203667.0}, {"date": "2006-10-02", "close": 0.16, "volume": 69000.0}, {"date": "2006-10-10", "close": 0.175, "volume": 241500.0}, {"date": "2006-10-11", "close": 0.16, "volume": 178195.0}, {"date": "2006-10-12", "close": 0.17, "volume": 563305.0}, {"date": "2006-10-13", "close": 0.17, "volume": 50000.0}, {"date": "2006-10-16", "close": 0.165, "volume": 75000.0}, {"date": "2006-10-17", "close": 0.17, "volume": 54722.0}, {"date": "2006-10-18", "close": 0.17, "volume": 306278.0}, {"date": "2006-10-19", "close": 0.17, "volume": 231000.0}, {"date": "2006-10-20", "close": 0.165, "volume": 102200.0}, {"date": "2006-10-23", "close": 0.165, "volume": 12000.0}, {"date": "2006-10-24", "close": 0.165, "volume": 316722.0}, {"date": "2006-10-25", "close": 0.165, "volume": 265000.0}, {"date": "2006-10-26", "close": 0.17, "volume": 150000.0}, {"date": "2006-10-27", "close": 0.165, "volume": 302000.0}, {"date": "2006-10-30", "close": 0.17, "volume": 200000.0}, {"date": "2006-11-01", "close": 0.165, "volume": 1074500.0}, {"date": "2006-11-02", "close": 0.175, "volume": 1325000.0}, {"date": "2006-11-03", "close": 0.175, "volume": 598200.0}, {"date": "2006-11-06", "close": 0.165, "volume": 492000.0}, {"date": "2006-11-07", "close": 0.165, "volume": 110000.0}, {"date": "2006-11-08", "close": 0.155, "volume": 656667.0}, {"date": "2006-11-09", "close": 0.155, "volume": 100000.0}, {"date": "2006-11-10", "close": 0.175, "volume": 6420.0}, {"date": "2006-11-13", "close": 0.175, "volume": 28571.0}, {"date": "2006-11-14", "close": 0.165, "volume": 100000.0}, {"date": "2006-11-15", "close": 0.165, "volume": 1250950.0}, {"date": "2006-11-16", "close": 0.17, "volume": 374820.0}, {"date": "2006-11-17", "close": 0.175, "volume": 10000.0}, {"date": "2006-11-20", "close": 0.17, "volume": 3000.0}, {"date": "2006-11-21", "close": 0.17, "volume": 202956.0}, {"date": "2006-11-22", "close": 0.165, "volume": 245420.0}, {"date": "2006-11-23", "close": 0.165, "volume": 112856.0}, {"date": "2006-11-24", "close": 0.165, "volume": 49244.0}, {"date": "2006-11-27", "close": 0.155, "volume": 310000.0}, {"date": "2006-11-28", "close": 0.155, "volume": 142200.0}, {"date": "2006-11-29", "close": 0.155, "volume": 78333.0}, {"date": "2006-11-30", "close": 0.15, "volume": 207000.0}, {"date": "2006-12-05", "close": 0.15, "volume": 40000.0}, {"date": "2006-12-06", "close": 0.15, "volume": 583000.0}, {"date": "2006-12-07", "close": 0.135, "volume": 180000.0}, {"date": "2006-12-08", "close": 0.145, "volume": 672000.0}, {"date": "2006-12-11", "close": 0.145, "volume": 820000.0}, {"date": "2006-12-12", "close": 0.15, "volume": 647966.0}, {"date": "2006-12-13", "close": 0.165, "volume": 790820.0}, {"date": "2006-12-14", "close": 0.17, "volume": 744410.0}, {"date": "2006-12-15", "close": 0.17, "volume": 635000.0}, {"date": "2006-12-19", "close": 0.155, "volume": 30209500.0}, {"date": "2006-12-20", "close": 0.17, "volume": 433000.0}, {"date": "2006-12-21", "close": 0.175, "volume": 908333.0}, {"date": "2006-12-22", "close": 0.165, "volume": 170000.0}, {"date": "2006-12-27", "close": 0.165, "volume": 157460.0}, {"date": "2006-12-28", "close": 0.165, "volume": 129319.0}, {"date": "2006-12-29", "close": 0.175, "volume": 470681.0}, {"date": "2007-01-02", "close": 0.17, "volume": 1875000.0}, {"date": "2007-01-03", "close": 0.17, "volume": 150000.0}, {"date": "2007-01-04", "close": 0.17, "volume": 955550.0}, {"date": "2007-01-05", "close": 0.175, "volume": 1543416.0}, {"date": "2007-01-08", "close": 0.17, "volume": 1838762.0}, {"date": "2007-01-09", "close": 0.17, "volume": 984000.0}, {"date": "2007-01-10", "close": 0.165, "volume": 242977.0}, {"date": "2007-01-11", "close": 0.17, "volume": 16273.0}, {"date": "2007-01-12", "close": 0.17, "volume": 160500.0}, {"date": "2007-01-15", "close": 0.17, "volume": 117000.0}, {"date": "2007-01-16", "close": 0.17, "volume": 675935.0}, {"date": "2007-01-17", "close": 0.165, "volume": 117000.0}, {"date": "2007-01-18", "close": 0.16, "volume": 31325000.0}, {"date": "2007-01-19", "close": 0.185, "volume": 3314028.0}, {"date": "2007-01-22", "close": 0.18, "volume": 1918921.0}, {"date": "2007-01-23", "close": 0.175, "volume": 1873000.0}, {"date": "2007-01-24", "close": 0.17, "volume": 553000.0}, {"date": "2007-01-25", "close": 0.17, "volume": 297000.0}, {"date": "2007-01-29", "close": 0.175, "volume": 407135.0}, {"date": "2007-01-30", "close": 0.17, "volume": 1226500.0}, {"date": "2007-01-31", "close": 0.17, "volume": 226118.0}, {"date": "2007-02-01", "close": 0.16, "volume": 2298490.0}, {"date": "2007-02-02", "close": 0.16, "volume": 254000.0}, {"date": "2007-02-05", "close": 0.155, "volume": 131958.0}, {"date": "2007-02-06", "close": 0.155, "volume": 557004.0}, {"date": "2007-02-07", "close": 0.155, "volume": 189147.0}, {"date": "2007-02-08", "close": 0.165, "volume": 337350.0}, {"date": "2007-02-09", "close": 0.165, "volume": 308000.0}, {"date": "2007-02-12", "close": 0.165, "volume": 106950.0}, {"date": "2007-02-13", "close": 0.165, "volume": 260500.0}, {"date": "2007-02-14", "close": 0.16, "volume": 646220.0}, {"date": "2007-02-15", "close": 0.155, "volume": 194265.0}, {"date": "2007-02-16", "close": 0.15, "volume": 359087.0}, {"date": "2007-02-19", "close": 0.15, "volume": 100000.0}, {"date": "2007-02-20", "close": 0.15, "volume": 207540.0}, {"date": "2007-02-21", "close": 0.15, "volume": 3000.0}, {"date": "2007-02-22", "close": 0.145, "volume": 45000.0}, {"date": "2007-02-23", "close": 0.15, "volume": 882000.0}, {"date": "2007-02-28", "close": 0.135, "volume": 816214.0}, {"date": "2007-03-01", "close": 0.135, "volume": 572823.0}, {"date": "2007-03-02", "close": 0.125, "volume": 298356.0}, {"date": "2007-03-05", "close": 0.125, "volume": 128543.0}, {"date": "2007-03-06", "close": 0.13, "volume": 2534110.0}, {"date": "2007-03-07", "close": 0.13, "volume": 624919.0}, {"date": "2007-03-08", "close": 0.13, "volume": 473881.0}, {"date": "2007-03-12", "close": 0.125, "volume": 256200.0}, {"date": "2007-03-13", "close": 0.12, "volume": 703726.0}, {"date": "2007-03-14", "close": 0.12, "volume": 356768.0}, {"date": "2007-03-15", "close": 0.12, "volume": 49750.0}, {"date": "2007-03-16", "close": 0.125, "volume": 103482.0}, {"date": "2007-03-19", "close": 0.13, "volume": 173900.0}, {"date": "2007-03-20", "close": 0.135, "volume": 96185.0}, {"date": "2007-03-21", "close": 0.125, "volume": 336100.0}, {"date": "2007-03-22", "close": 0.11, "volume": 689750.0}, {"date": "2007-03-23", "close": 0.12, "volume": 693150.0}, {"date": "2007-03-26", "close": 0.14, "volume": 250000.0}, {"date": "2007-03-27", "close": 0.125, "volume": 579950.0}, {"date": "2007-03-28", "close": 0.14, "volume": 517750.0}, {"date": "2007-03-29", "close": 0.135, "volume": 112200.0}, {"date": "2007-03-30", "close": 0.14, "volume": 567000.0}, {"date": "2007-04-02", "close": 0.135, "volume": 129574.0}, {"date": "2007-04-03", "close": 0.135, "volume": 65000.0}, {"date": "2007-04-04", "close": 0.13, "volume": 197426.0}, {"date": "2007-04-05", "close": 0.135, "volume": 310000.0}, {"date": "2007-04-10", "close": 0.13, "volume": 625000.0}, {"date": "2007-04-11", "close": 0.135, "volume": 354500.0}, {"date": "2007-04-12", "close": 0.14, "volume": 1288435.0}, {"date": "2007-04-13", "close": 0.155, "volume": 841769.0}, {"date": "2007-04-16", "close": 0.16, "volume": 395900.0}, {"date": "2007-04-17", "close": 0.155, "volume": 2848622.0}, {"date": "2007-04-18", "close": 0.16, "volume": 316000.0}, {"date": "2007-04-19", "close": 0.15, "volume": 657908.0}, {"date": "2007-04-20", "close": 0.155, "volume": 428756.0}, {"date": "2007-04-23", "close": 0.155, "volume": 217494.0}, {"date": "2007-04-24", "close": 0.155, "volume": 955274.0}, {"date": "2007-04-26", "close": 0.15, "volume": 772585.0}, {"date": "2007-04-27", "close": 0.155, "volume": 10000.0}, {"date": "2007-04-30", "close": 0.155, "volume": 367700.0}, {"date": "2007-05-01", "close": 0.145, "volume": 496566.0}, {"date": "2007-05-02", "close": 0.15, "volume": 391550.0}, {"date": "2007-05-03", "close": 0.15, "volume": 197000.0}, {"date": "2007-05-04", "close": 0.145, "volume": 117100.0}, {"date": "2007-05-07", "close": 0.15, "volume": 20000.0}, {"date": "2007-05-08", "close": 0.145, "volume": 379500.0}, {"date": "2007-05-09", "close": 0.15, "volume": 397900.0}, {"date": "2007-05-10", "close": 0.145, "volume": 45113.0}, {"date": "2007-05-11", "close": 0.145, "volume": 260000.0}, {"date": "2007-05-14", "close": 0.15, "volume": 880540.0}, {"date": "2007-05-15", "close": 0.15, "volume": 1415661.0}, {"date": "2007-05-16", "close": 0.16, "volume": 632650.0}, {"date": "2007-05-17", "close": 0.17, "volume": 554128.0}, {"date": "2007-05-18", "close": 0.185, "volume": 1925566.0}, {"date": "2007-05-21", "close": 0.175, "volume": 1170334.0}, {"date": "2007-05-22", "close": 0.175, "volume": 1226333.0}, {"date": "2007-05-23", "close": 0.18, "volume": 813992.0}, {"date": "2007-05-24", "close": 0.18, "volume": 1897743.0}, {"date": "2007-05-25", "close": 0.175, "volume": 1249389.0}, {"date": "2007-05-28", "close": 0.175, "volume": 443654.0}, {"date": "2007-05-29", "close": 0.18, "volume": 294167.0}, {"date": "2007-05-30", "close": 0.17, "volume": 1716270.0}, {"date": "2007-05-31", "close": 0.17, "volume": 200000.0}, {"date": "2007-06-01", "close": 0.175, "volume": 705000.0}, {"date": "2007-06-04", "close": 0.19, "volume": 1545221.0}, {"date": "2007-06-05", "close": 0.2, "volume": 3018788.0}, {"date": "2007-06-06", "close": 0.23, "volume": 2470500.0}, {"date": "2007-06-07", "close": 0.22, "volume": 3138800.0}, {"date": "2007-06-08", "close": 0.205, "volume": 2247414.0}, {"date": "2007-06-12", "close": 0.22, "volume": 1760218.0}, {"date": "2007-06-13", "close": 0.215, "volume": 492500.0}, {"date": "2007-06-14", "close": 0.22, "volume": 1266800.0}, {"date": "2007-06-15", "close": 0.24, "volume": 2197844.0}, {"date": "2007-06-18", "close": 0.27, "volume": 4182662.0}, {"date": "2007-06-19", "close": 0.275, "volume": 1823747.0}, {"date": "2007-06-20", "close": 0.265, "volume": 950909.0}, {"date": "2007-06-21", "close": 0.265, "volume": 684628.0}, {"date": "2007-06-22", "close": 0.26, "volume": 1415478.0}, {"date": "2007-06-25", "close": 0.25, "volume": 760200.0}, {"date": "2007-06-26", "close": 0.255, "volume": 758964.0}, {"date": "2007-06-27", "close": 0.25, "volume": 979357.0}, {"date": "2007-06-28", "close": 0.255, "volume": 330435.0}, {"date": "2007-06-29", "close": 0.26, "volume": 303659.0}, {"date": "2007-07-02", "close": 0.285, "volume": 1178722.0}, {"date": "2007-07-03", "close": 0.305, "volume": 2525917.0}, {"date": "2007-07-04", "close": 0.325, "volume": 1357286.0}, {"date": "2007-07-05", "close": 0.37, "volume": 2697291.0}, {"date": "2007-07-06", "close": 0.365, "volume": 1521896.0}, {"date": "2007-07-09", "close": 0.36, "volume": 1395087.0}, {"date": "2007-07-10", "close": 0.35, "volume": 513817.0}, {"date": "2007-07-11", "close": 0.35, "volume": 1291916.0}, {"date": "2007-07-12", "close": 0.345, "volume": 962750.0}, {"date": "2007-07-13", "close": 0.35, "volume": 281950.0}, {"date": "2007-07-16", "close": 0.335, "volume": 311058.0}, {"date": "2007-07-18", "close": 0.35, "volume": 11416588.0}, {"date": "2007-07-19", "close": 0.39, "volume": 4189409.0}, {"date": "2007-07-20", "close": 0.42, "volume": 4356672.0}, {"date": "2007-07-23", "close": 0.38, "volume": 2281025.0}, {"date": "2007-07-24", "close": 0.41, "volume": 1252911.0}, {"date": "2007-07-25", "close": 0.385, "volume": 836117.0}, {"date": "2007-07-26", "close": 0.345, "volume": 3419228.0}, {"date": "2007-07-27", "close": 0.355, "volume": 1273865.0}, {"date": "2007-07-30", "close": 0.365, "volume": 1198890.0}, {"date": "2007-07-31", "close": 0.355, "volume": 1566232.0}, {"date": "2007-08-01", "close": 0.31, "volume": 1085950.0}, {"date": "2007-08-02", "close": 0.32, "volume": 878315.0}, {"date": "2007-08-03", "close": 0.285, "volume": 1249839.0}, {"date": "2007-08-06", "close": 0.28, "volume": 1024458.0}, {"date": "2007-08-07", "close": 0.275, "volume": 855233.0}, {"date": "2007-08-08", "close": 0.275, "volume": 456259.0}, {"date": "2007-08-09", "close": 0.32, "volume": 3555253.0}, {"date": "2007-08-10", "close": 0.29, "volume": 937500.0}, {"date": "2007-08-13", "close": 0.28, "volume": 364390.0}, {"date": "2007-08-14", "close": 0.27, "volume": 283299.0}, {"date": "2007-08-15", "close": 0.25, "volume": 1174110.0}, {"date": "2007-08-16", "close": 0.195, "volume": 1521274.0}, {"date": "2007-08-17", "close": 0.215, "volume": 2191697.0}, {"date": "2007-08-20", "close": 0.23, "volume": 1810674.0}, {"date": "2007-08-21", "close": 0.23, "volume": 621396.0}, {"date": "2007-08-22", "close": 0.22, "volume": 736096.0}, {"date": "2007-08-23", "close": 0.235, "volume": 1193921.0}, {"date": "2007-08-24", "close": 0.225, "volume": 706115.0}, {"date": "2007-08-27", "close": 0.23, "volume": 1683530.0}, {"date": "2007-08-28", "close": 0.22, "volume": 670000.0}, {"date": "2007-08-29", "close": 0.22, "volume": 349300.0}, {"date": "2007-08-30", "close": 0.22, "volume": 84473.0}, {"date": "2007-08-31", "close": 0.225, "volume": 133260.0}, {"date": "2007-09-03", "close": 0.25, "volume": 1941610.0}, {"date": "2007-09-04", "close": 0.265, "volume": 353802.0}, {"date": "2007-09-05", "close": 0.26, "volume": 1183050.0}, {"date": "2007-09-06", "close": 0.255, "volume": 506050.0}, {"date": "2007-09-07", "close": 0.26, "volume": 385932.0}, {"date": "2007-09-10", "close": 0.26, "volume": 628192.0}, {"date": "2007-09-11", "close": 0.255, "volume": 587908.0}, {"date": "2007-09-12", "close": 0.26, "volume": 1183400.0}, {"date": "2007-09-13", "close": 0.26, "volume": 1238846.0}, {"date": "2007-09-14", "close": 0.26, "volume": 531812.0}, {"date": "2007-09-17", "close": 0.26, "volume": 182588.0}, {"date": "2007-09-18", "close": 0.245, "volume": 216469.0}, {"date": "2007-09-19", "close": 0.26, "volume": 351214.0}, {"date": "2007-09-20", "close": 0.265, "volume": 411408.0}, {"date": "2007-09-21", "close": 0.315, "volume": 2426606.0}, {"date": "2007-09-24", "close": 0.315, "volume": 611985.0}, {"date": "2007-09-25", "close": 0.275, "volume": 230742.0}, {"date": "2007-09-26", "close": 0.295, "volume": 343440.0}, {"date": "2007-09-27", "close": 0.315, "volume": 229096.0}, {"date": "2007-09-28", "close": 0.32, "volume": 653452.0}, {"date": "2007-10-01", "close": 0.31, "volume": 84720.0}, {"date": "2007-10-02", "close": 0.32, "volume": 425263.0}, {"date": "2007-10-03", "close": 0.315, "volume": 412466.0}, {"date": "2007-10-04", "close": 0.32, "volume": 508481.0}, {"date": "2007-10-05", "close": 0.33, "volume": 781576.0}, {"date": "2007-10-08", "close": 0.35, "volume": 1748878.0}, {"date": "2007-10-09", "close": 0.365, "volume": 1243293.0}, {"date": "2007-10-10", "close": 0.365, "volume": 912889.0}, {"date": "2007-10-11", "close": 0.35, "volume": 543958.0}, {"date": "2007-10-12", "close": 0.35, "volume": 560740.0}, {"date": "2007-10-15", "close": 0.325, "volume": 808469.0}, {"date": "2007-10-16", "close": 0.34, "volume": 286250.0}, {"date": "2007-10-17", "close": 0.32, "volume": 391858.0}, {"date": "2007-10-18", "close": 0.35, "volume": 1578303.0}, {"date": "2007-10-19", "close": 0.335, "volume": 403785.0}, {"date": "2007-10-22", "close": 0.32, "volume": 1821837.0}, {"date": "2007-10-23", "close": 0.315, "volume": 650144.0}, {"date": "2007-10-24", "close": 0.31, "volume": 628285.0}, {"date": "2007-10-25", "close": 0.3, "volume": 809644.0}, {"date": "2007-10-26", "close": 0.31, "volume": 457458.0}, {"date": "2007-10-29", "close": 0.29, "volume": 301168.0}, {"date": "2007-10-30", "close": 0.3, "volume": 1025675.0}, {"date": "2007-10-31", "close": 0.3, "volume": 337883.0}, {"date": "2007-11-01", "close": 0.31, "volume": 594800.0}, {"date": "2007-11-02", "close": 0.3, "volume": 1507685.0}, {"date": "2007-11-05", "close": 0.31, "volume": 819585.0}, {"date": "2007-11-06", "close": 0.31, "volume": 761517.0}, {"date": "2007-11-07", "close": 0.315, "volume": 1223873.0}, {"date": "2007-11-08", "close": 0.31, "volume": 704908.0}, {"date": "2007-11-09", "close": 0.32, "volume": 904000.0}, {"date": "2007-11-12", "close": 0.31, "volume": 1130905.0}, {"date": "2007-11-13", "close": 0.31, "volume": 1044500.0}, {"date": "2007-11-14", "close": 0.315, "volume": 671500.0}, {"date": "2007-11-15", "close": 0.315, "volume": 381935.0}, {"date": "2007-11-16", "close": 0.31, "volume": 906284.0}, {"date": "2007-11-19", "close": 0.305, "volume": 705266.0}, {"date": "2007-11-20", "close": 0.305, "volume": 215740.0}, {"date": "2007-11-21", "close": 0.31, "volume": 275044.0}, {"date": "2007-11-22", "close": 0.29, "volume": 516929.0}, {"date": "2007-11-23", "close": 0.29, "volume": 1051650.0}, {"date": "2007-11-26", "close": 0.28, "volume": 841450.0}, {"date": "2007-11-27", "close": 0.28, "volume": 338185.0}, {"date": "2007-11-28", "close": 0.28, "volume": 383700.0}, {"date": "2007-11-29", "close": 0.28, "volume": 335000.0}, {"date": "2007-11-30", "close": 0.3, "volume": 69900.0}, {"date": "2007-12-03", "close": 0.27, "volume": 287000.0}, {"date": "2007-12-04", "close": 0.27, "volume": 52000.0}, {"date": "2007-12-05", "close": 0.24, "volume": 751000.0}, {"date": "2007-12-06", "close": 0.26, "volume": 204100.0}, {"date": "2007-12-07", "close": 0.285, "volume": 126883.0}, {"date": "2007-12-10", "close": 0.295, "volume": 346269.0}, {"date": "2007-12-11", "close": 0.295, "volume": 304145.0}, {"date": "2007-12-12", "close": 0.29, "volume": 134700.0}, {"date": "2007-12-13", "close": 0.29, "volume": 74700.0}, {"date": "2007-12-14", "close": 0.275, "volume": 298636.0}, {"date": "2007-12-17", "close": 0.275, "volume": 109500.0}, {"date": "2007-12-18", "close": 0.265, "volume": 318806.0}, {"date": "2007-12-19", "close": 0.28, "volume": 349375.0}, {"date": "2007-12-20", "close": 0.28, "volume": 100000.0}, {"date": "2007-12-21", "close": 0.265, "volume": 170100.0}, {"date": "2007-12-24", "close": 0.26, "volume": 83873.0}, {"date": "2007-12-27", "close": 0.275, "volume": 340527.0}, {"date": "2007-12-28", "close": 0.26, "volume": 77900.0}, {"date": "2007-12-31", "close": 0.265, "volume": 38635.0}, {"date": "2008-01-02", "close": 0.28, "volume": 700180.0}, {"date": "2008-01-03", "close": 0.27, "volume": 115500.0}, {"date": "2008-01-04", "close": 0.28, "volume": 88571.0}, {"date": "2008-01-07", "close": 0.26, "volume": 177630.0}, {"date": "2008-01-08", "close": 0.255, "volume": 716409.0}, {"date": "2008-01-09", "close": 0.255, "volume": 118000.0}, {"date": "2008-01-10", "close": 0.27, "volume": 140775.0}, {"date": "2008-01-11", "close": 0.25, "volume": 389350.0}, {"date": "2008-01-14", "close": 0.25, "volume": 50306.0}, {"date": "2008-01-15", "close": 0.25, "volume": 341756.0}, {"date": "2008-01-16", "close": 0.23, "volume": 946474.0}, {"date": "2008-01-17", "close": 0.22, "volume": 126250.0}, {"date": "2008-01-18", "close": 0.215, "volume": 315000.0}, {"date": "2008-01-21", "close": 0.225, "volume": 266204.0}, {"date": "2008-01-22", "close": 0.21, "volume": 890807.0}, {"date": "2008-01-23", "close": 0.21, "volume": 797286.0}, {"date": "2008-01-24", "close": 0.2, "volume": 399340.0}, {"date": "2008-01-25", "close": 0.2, "volume": 1002085.0}, {"date": "2008-01-29", "close": 0.21, "volume": 222677.0}, {"date": "2008-01-30", "close": 0.205, "volume": 254800.0}, {"date": "2008-01-31", "close": 0.19, "volume": 566574.0}, {"date": "2008-02-01", "close": 0.2, "volume": 526442.0}, {"date": "2008-02-04", "close": 0.195, "volume": 459003.0}, {"date": "2008-02-05", "close": 0.185, "volume": 501500.0}, {"date": "2008-02-06", "close": 0.19, "volume": 127500.0}, {"date": "2008-02-07", "close": 0.21, "volume": 725171.0}, {"date": "2008-02-08", "close": 0.21, "volume": 62000.0}, {"date": "2008-02-11", "close": 0.205, "volume": 92710.0}, {"date": "2008-02-12", "close": 0.215, "volume": 425000.0}, {"date": "2008-02-13", "close": 0.18, "volume": 270000.0}, {"date": "2008-02-14", "close": 0.18, "volume": 212000.0}, {"date": "2008-02-15", "close": 0.19, "volume": 158000.0}, {"date": "2008-02-18", "close": 0.195, "volume": 854409.0}, {"date": "2008-02-19", "close": 0.21, "volume": 696630.0}, {"date": "2008-02-20", "close": 0.205, "volume": 219941.0}, {"date": "2008-02-21", "close": 0.22, "volume": 1085000.0}, {"date": "2008-02-22", "close": 0.215, "volume": 561700.0}, {"date": "2008-02-25", "close": 0.22, "volume": 406030.0}, {"date": "2008-02-26", "close": 0.205, "volume": 220951.0}, {"date": "2008-02-27", "close": 0.22, "volume": 842800.0}, {"date": "2008-02-28", "close": 0.22, "volume": 14500.0}, {"date": "2008-02-29", "close": 0.2, "volume": 512159.0}, {"date": "2008-03-03", "close": 0.205, "volume": 35000.0}, {"date": "2008-03-04", "close": 0.205, "volume": 457000.0}, {"date": "2008-03-05", "close": 0.22, "volume": 797725.0}, {"date": "2008-03-06", "close": 0.2, "volume": 512915.0}, {"date": "2008-03-07", "close": 0.2, "volume": 415100.0}, {"date": "2008-03-10", "close": 0.2, "volume": 205000.0}, {"date": "2008-03-11", "close": 0.19, "volume": 241260.0}, {"date": "2008-03-12", "close": 0.185, "volume": 256140.0}, {"date": "2008-03-13", "close": 0.18, "volume": 267151.0}, {"date": "2008-03-14", "close": 0.215, "volume": 1100000.0}, {"date": "2008-03-17", "close": 0.215, "volume": 795300.0}, {"date": "2008-03-18", "close": 0.215, "volume": 239400.0}, {"date": "2008-03-19", "close": 0.21, "volume": 50000.0}, {"date": "2008-03-20", "close": 0.215, "volume": 571428.0}, {"date": "2008-03-25", "close": 0.21, "volume": 273801.0}, {"date": "2008-03-26", "close": 0.2, "volume": 20256.0}, {"date": "2008-03-27", "close": 0.21, "volume": 79000.0}, {"date": "2008-03-28", "close": 0.195, "volume": 104850.0}, {"date": "2008-03-31", "close": 0.2, "volume": 382527.0}, {"date": "2008-04-01", "close": 0.2, "volume": 25000.0}, {"date": "2008-04-02", "close": 0.205, "volume": 339987.0}, {"date": "2008-04-03", "close": 0.205, "volume": 660885.0}, {"date": "2008-04-07", "close": 0.205, "volume": 27500.0}, {"date": "2008-04-08", "close": 0.21, "volume": 201070.0}, {"date": "2008-04-09", "close": 0.2, "volume": 902800.0}, {"date": "2008-04-10", "close": 0.19, "volume": 45000.0}, {"date": "2008-04-11", "close": 0.19, "volume": 62651.0}, {"date": "2008-04-14", "close": 0.195, "volume": 452500.0}, {"date": "2008-04-15", "close": 0.185, "volume": 572301.0}, {"date": "2008-04-16", "close": 0.195, "volume": 369971.0}, {"date": "2008-04-17", "close": 0.18, "volume": 257055.0}, {"date": "2008-04-18", "close": 0.185, "volume": 287617.0}, {"date": "2008-04-21", "close": 0.19, "volume": 606000.0}, {"date": "2008-04-22", "close": 0.19, "volume": 773000.0}, {"date": "2008-04-23", "close": 0.19, "volume": 554333.0}, {"date": "2008-04-24", "close": 0.18, "volume": 966782.0}, {"date": "2008-04-28", "close": 0.205, "volume": 722000.0}, {"date": "2008-04-29", "close": 0.2, "volume": 448000.0}, {"date": "2008-04-30", "close": 0.24, "volume": 2248010.0}, {"date": "2008-05-01", "close": 0.24, "volume": 1003930.0}, {"date": "2008-05-02", "close": 0.27, "volume": 1559292.0}, {"date": "2008-05-05", "close": 0.3, "volume": 1446697.0}, {"date": "2008-05-06", "close": 0.285, "volume": 1537498.0}, {"date": "2008-05-07", "close": 0.28, "volume": 549367.0}, {"date": "2008-05-08", "close": 0.28, "volume": 254908.0}, {"date": "2008-05-09", "close": 0.29, "volume": 1346242.0}, {"date": "2008-05-12", "close": 0.305, "volume": 3031653.0}, {"date": "2008-05-13", "close": 0.32, "volume": 1241100.0}, {"date": "2008-05-14", "close": 0.315, "volume": 857763.0}, {"date": "2008-05-15", "close": 0.325, "volume": 925363.0}, {"date": "2008-05-16", "close": 0.35, "volume": 5284640.0}, {"date": "2008-05-19", "close": 0.34, "volume": 1005734.0}, {"date": "2008-05-20", "close": 0.325, "volume": 1475731.0}, {"date": "2008-05-21", "close": 0.33, "volume": 735387.0}, {"date": "2008-05-22", "close": 0.315, "volume": 2264726.0}, {"date": "2008-05-23", "close": 0.3, "volume": 746644.0}, {"date": "2008-05-26", "close": 0.315, "volume": 1007710.0}, {"date": "2008-05-27", "close": 0.3, "volume": 2869902.0}, {"date": "2008-05-28", "close": 0.3, "volume": 815565.0}, {"date": "2008-05-29", "close": 0.34, "volume": 3152001.0}, {"date": "2008-05-30", "close": 0.33, "volume": 1334567.0}, {"date": "2008-06-02", "close": 0.36, "volume": 4700475.0}, {"date": "2008-06-03", "close": 0.41, "volume": 6479413.0}, {"date": "2008-06-04", "close": 0.405, "volume": 3178747.0}, {"date": "2008-06-05", "close": 0.38, "volume": 1833321.0}, {"date": "2008-06-06", "close": 0.395, "volume": 2069832.0}, {"date": "2008-06-10", "close": 0.365, "volume": 2309519.0}, {"date": "2008-06-11", "close": 0.38, "volume": 1278138.0}, {"date": "2008-06-12", "close": 0.365, "volume": 1290122.0}, {"date": "2008-06-13", "close": 0.33, "volume": 2384841.0}, {"date": "2008-06-16", "close": 0.35, "volume": 955865.0}, {"date": "2008-06-17", "close": 0.355, "volume": 1192889.0}, {"date": "2008-06-18", "close": 0.38, "volume": 1265748.0}, {"date": "2008-06-19", "close": 0.41, "volume": 3680703.0}, {"date": "2008-06-20", "close": 0.385, "volume": 4609620.0}, {"date": "2008-06-23", "close": 0.355, "volume": 715452.0}, {"date": "2008-06-24", "close": 0.38, "volume": 797081.0}, {"date": "2008-06-25", "close": 0.395, "volume": 1749719.0}, {"date": "2008-06-26", "close": 0.38, "volume": 587790.0}, {"date": "2008-06-27", "close": 0.37, "volume": 371664.0}, {"date": "2008-06-30", "close": 0.37, "volume": 542830.0}, {"date": "2008-07-01", "close": 0.355, "volume": 1147604.0}, {"date": "2008-07-02", "close": 0.3, "volume": 2189674.0}, {"date": "2008-07-03", "close": 0.27, "volume": 3066315.0}, {"date": "2008-07-04", "close": 0.28, "volume": 568197.0}, {"date": "2008-07-08", "close": 0.23, "volume": 8257308.0}, {"date": "2008-07-09", "close": 0.225, "volume": 5560589.0}, {"date": "2008-07-10", "close": 0.22, "volume": 9579176.0}, {"date": "2008-07-11", "close": 0.24, "volume": 5636389.0}, {"date": "2008-07-14", "close": 0.24, "volume": 1721780.0}, {"date": "2008-07-15", "close": 0.235, "volume": 890982.0}, {"date": "2008-07-16", "close": 0.24, "volume": 511286.0}, {"date": "2008-07-17", "close": 0.25, "volume": 1227374.0}, {"date": "2008-07-18", "close": 0.24, "volume": 1497821.0}, {"date": "2008-07-21", "close": 0.26, "volume": 321299.0}, {"date": "2008-07-22", "close": 0.245, "volume": 257154.0}, {"date": "2008-07-23", "close": 0.25, "volume": 547210.0}, {"date": "2008-07-24", "close": 0.255, "volume": 891056.0}, {"date": "2008-07-25", "close": 0.25, "volume": 2404711.0}, {"date": "2008-07-28", "close": 0.245, "volume": 546964.0}, {"date": "2008-07-29", "close": 0.245, "volume": 1842722.0}, {"date": "2008-07-30", "close": 0.255, "volume": 790215.0}, {"date": "2008-07-31", "close": 0.26, "volume": 526499.0}, {"date": "2008-08-01", "close": 0.305, "volume": 1484575.0}, {"date": "2008-08-04", "close": 0.29, "volume": 1203719.0}, {"date": "2008-08-05", "close": 0.3, "volume": 1665926.0}, {"date": "2008-08-06", "close": 0.295, "volume": 965966.0}, {"date": "2008-08-07", "close": 0.33, "volume": 5779800.0}, {"date": "2008-08-08", "close": 0.3, "volume": 2536379.0}, {"date": "2008-08-11", "close": 0.27, "volume": 783297.0}, {"date": "2008-08-12", "close": 0.24, "volume": 1936581.0}, {"date": "2008-08-13", "close": 0.245, "volume": 1639755.0}, {"date": "2008-08-14", "close": 0.25, "volume": 645286.0}, {"date": "2008-08-15", "close": 0.265, "volume": 240000.0}, {"date": "2008-08-18", "close": 0.26, "volume": 314428.0}, {"date": "2008-08-19", "close": 0.275, "volume": 953664.0}, {"date": "2008-08-20", "close": 0.275, "volume": 615000.0}, {"date": "2008-08-21", "close": 0.28, "volume": 381321.0}, {"date": "2008-08-22", "close": 0.28, "volume": 396181.0}, {"date": "2008-08-25", "close": 0.28, "volume": 236931.0}, {"date": "2008-08-26", "close": 0.29, "volume": 507246.0}, {"date": "2008-08-27", "close": 0.285, "volume": 669228.0}, {"date": "2008-08-28", "close": 0.28, "volume": 1033050.0}, {"date": "2008-08-29", "close": 0.275, "volume": 43450.0}, {"date": "2008-09-01", "close": 0.285, "volume": 450610.0}, {"date": "2008-09-02", "close": 0.28, "volume": 367887.0}, {"date": "2008-09-03", "close": 0.28, "volume": 509348.0}, {"date": "2008-09-04", "close": 0.27, "volume": 853416.0}, {"date": "2008-09-05", "close": 0.265, "volume": 186410.0}, {"date": "2008-09-08", "close": 0.27, "volume": 268741.0}, {"date": "2008-09-09", "close": 0.27, "volume": 660321.0}, {"date": "2008-09-10", "close": 0.28, "volume": 542520.0}, {"date": "2008-09-11", "close": 0.27, "volume": 576300.0}, {"date": "2008-09-12", "close": 0.275, "volume": 88814.0}, {"date": "2008-09-15", "close": 0.26, "volume": 307272.0}, {"date": "2008-09-16", "close": 0.24, "volume": 262023.0}, {"date": "2008-09-17", "close": 0.25, "volume": 751595.0}, {"date": "2008-09-18", "close": 0.21, "volume": 461966.0}, {"date": "2008-09-19", "close": 0.235, "volume": 868259.0}, {"date": "2008-09-22", "close": 0.24, "volume": 795656.0}, {"date": "2008-09-23", "close": 0.245, "volume": 196231.0}, {"date": "2008-09-24", "close": 0.245, "volume": 178150.0}, {"date": "2008-09-25", "close": 0.25, "volume": 146556.0}, {"date": "2008-09-26", "close": 0.23, "volume": 150660.0}, {"date": "2008-09-29", "close": 0.23, "volume": 521295.0}, {"date": "2008-09-30", "close": 0.22, "volume": 638514.0}, {"date": "2008-10-01", "close": 0.225, "volume": 214273.0}, {"date": "2008-10-02", "close": 0.23, "volume": 284756.0}, {"date": "2008-10-03", "close": 0.21, "volume": 582609.0}, {"date": "2008-10-06", "close": 0.2, "volume": 385347.0}, {"date": "2008-10-07", "close": 0.18, "volume": 999246.0}, {"date": "2008-10-08", "close": 0.18, "volume": 1255965.0}, {"date": "2008-10-09", "close": 0.16, "volume": 473651.0}, {"date": "2008-10-10", "close": 0.14, "volume": 973723.0}, {"date": "2008-10-13", "close": 0.165, "volume": 236616.0}, {"date": "2008-10-14", "close": 0.175, "volume": 585411.0}, {"date": "2008-10-15", "close": 0.175, "volume": 325173.0}, {"date": "2008-10-16", "close": 0.155, "volume": 345476.0}, {"date": "2008-10-17", "close": 0.155, "volume": 731333.0}, {"date": "2008-10-20", "close": 0.145, "volume": 369800.0}, {"date": "2008-10-21", "close": 0.16, "volume": 195653.0}, {"date": "2008-10-22", "close": 0.16, "volume": 102143.0}, {"date": "2008-10-23", "close": 0.165, "volume": 118407.0}, {"date": "2008-10-24", "close": 0.16, "volume": 71959.0}, {"date": "2008-10-27", "close": 0.16, "volume": 400821.0}, {"date": "2008-10-28", "close": 0.165, "volume": 180756.0}, {"date": "2008-10-29", "close": 0.15, "volume": 1002441.0}, {"date": "2008-10-30", "close": 0.165, "volume": 622404.0}, {"date": "2008-10-31", "close": 0.165, "volume": 756106.0}, {"date": "2008-11-03", "close": 0.165, "volume": 941298.0}, {"date": "2008-11-04", "close": 0.16, "volume": 615869.0}, {"date": "2008-11-05", "close": 0.16, "volume": 292283.0}, {"date": "2008-11-06", "close": 0.165, "volume": 211875.0}, {"date": "2008-11-07", "close": 0.16, "volume": 1658971.0}, {"date": "2008-11-10", "close": 0.165, "volume": 482544.0}, {"date": "2008-11-11", "close": 0.16, "volume": 112871.0}, {"date": "2008-11-12", "close": 0.175, "volume": 230156.0}, {"date": "2008-11-13", "close": 0.16, "volume": 961415.0}, {"date": "2008-11-14", "close": 0.15, "volume": 861626.0}, {"date": "2008-11-17", "close": 0.145, "volume": 128000.0}, {"date": "2008-11-18", "close": 0.14, "volume": 604348.0}, {"date": "2008-11-19", "close": 0.14, "volume": 180753.0}, {"date": "2008-11-20", "close": 0.145, "volume": 1012527.0}, {"date": "2008-11-21", "close": 0.13, "volume": 627160.0}, {"date": "2008-11-24", "close": 0.11, "volume": 221699.0}, {"date": "2008-11-25", "close": 0.11, "volume": 474275.0}, {"date": "2008-11-26", "close": 0.1, "volume": 571020.0}, {"date": "2008-11-27", "close": 0.094, "volume": 380980.0}, {"date": "2008-11-28", "close": 0.098, "volume": 176497.0}, {"date": "2008-12-01", "close": 0.105, "volume": 351185.0}, {"date": "2008-12-02", "close": 0.105, "volume": 202815.0}, {"date": "2008-12-03", "close": 0.105, "volume": 254864.0}, {"date": "2008-12-04", "close": 0.105, "volume": 87000.0}, {"date": "2008-12-05", "close": 0.1, "volume": 166500.0}, {"date": "2008-12-08", "close": 0.105, "volume": 532500.0}, {"date": "2008-12-09", "close": 0.1, "volume": 508050.0}, {"date": "2008-12-10", "close": 0.095, "volume": 294739.0}, {"date": "2008-12-11", "close": 0.096, "volume": 33000.0}, {"date": "2008-12-12", "close": 0.099, "volume": 48676.0}, {"date": "2008-12-15", "close": 0.096, "volume": 169100.0}, {"date": "2008-12-16", "close": 0.093, "volume": 397329.0}, {"date": "2008-12-17", "close": 0.095, "volume": 63675.0}, {"date": "2008-12-18", "close": 0.094, "volume": 266000.0}, {"date": "2008-12-19", "close": 0.094, "volume": 143500.0}, {"date": "2008-12-22", "close": 0.11, "volume": 1426314.0}, {"date": "2008-12-23", "close": 0.13, "volume": 713318.0}, {"date": "2008-12-24", "close": 0.145, "volume": 424526.0}, {"date": "2008-12-29", "close": 0.195, "volume": 407932.0}, {"date": "2008-12-30", "close": 0.245, "volume": 3151989.0}, {"date": "2008-12-31", "close": 0.21, "volume": 1053975.0}, {"date": "2009-01-02", "close": 0.195, "volume": 797555.0}, {"date": "2009-01-05", "close": 0.185, "volume": 1589395.0}, {"date": "2009-01-06", "close": 0.185, "volume": 300614.0}, {"date": "2009-01-07", "close": 0.195, "volume": 180371.0}, {"date": "2009-01-08", "close": 0.19, "volume": 207379.0}, {"date": "2009-01-09", "close": 0.195, "volume": 548956.0}, {"date": "2009-01-12", "close": 0.19, "volume": 327200.0}, {"date": "2009-01-13", "close": 0.19, "volume": 179684.0}, {"date": "2009-01-14", "close": 0.195, "volume": 181849.0}, {"date": "2009-01-15", "close": 0.18, "volume": 388018.0}, {"date": "2009-01-16", "close": 0.17, "volume": 389960.0}, {"date": "2009-01-19", "close": 0.16, "volume": 295063.0}, {"date": "2009-01-20", "close": 0.145, "volume": 177432.0}, {"date": "2009-01-21", "close": 0.15, "volume": 43133.0}, {"date": "2009-01-22", "close": 0.14, "volume": 213574.0}, {"date": "2009-01-23", "close": 0.125, "volume": 304900.0}, {"date": "2009-01-27", "close": 0.13, "volume": 254550.0}, {"date": "2009-01-28", "close": 0.16, "volume": 294323.0}, {"date": "2009-01-29", "close": 0.15, "volume": 55600.0}, {"date": "2009-01-30", "close": 0.14, "volume": 107494.0}, {"date": "2009-02-02", "close": 0.145, "volume": 160000.0}, {"date": "2009-02-03", "close": 0.15, "volume": 76000.0}, {"date": "2009-02-04", "close": 0.15, "volume": 338255.0}, {"date": "2009-02-05", "close": 0.14, "volume": 95245.0}, {"date": "2009-02-06", "close": 0.145, "volume": 385705.0}, {"date": "2009-02-09", "close": 0.155, "volume": 1418793.0}, {"date": "2009-02-10", "close": 0.175, "volume": 1358940.0}, {"date": "2009-02-11", "close": 0.165, "volume": 301000.0}, {"date": "2009-02-12", "close": 0.15, "volume": 573060.0}, {"date": "2009-02-13", "close": 0.15, "volume": 656452.0}, {"date": "2009-02-16", "close": 0.155, "volume": 227830.0}, {"date": "2009-02-17", "close": 0.17, "volume": 1014833.0}, {"date": "2009-02-18", "close": 0.155, "volume": 417448.0}, {"date": "2009-02-19", "close": 0.16, "volume": 200250.0}, {"date": "2009-02-20", "close": 0.16, "volume": 135726.0}, {"date": "2009-02-23", "close": 0.15, "volume": 322695.0}, {"date": "2009-02-24", "close": 0.15, "volume": 222786.0}, {"date": "2009-02-25", "close": 0.155, "volume": 190583.0}, {"date": "2009-02-26", "close": 0.155, "volume": 49000.0}, {"date": "2009-02-27", "close": 0.16, "volume": 204160.0}, {"date": "2009-03-02", "close": 0.155, "volume": 566419.0}, {"date": "2009-03-03", "close": 0.145, "volume": 382250.0}, {"date": "2009-03-04", "close": 0.14, "volume": 225000.0}, {"date": "2009-03-05", "close": 0.15, "volume": 286680.0}, {"date": "2009-03-06", "close": 0.165, "volume": 711350.0}, {"date": "2009-03-09", "close": 0.2, "volume": 3893579.0}, {"date": "2009-03-10", "close": 0.185, "volume": 1748540.0}, {"date": "2009-03-11", "close": 0.18, "volume": 1412006.0}, {"date": "2009-03-12", "close": 0.18, "volume": 91319.0}, {"date": "2009-03-13", "close": 0.195, "volume": 1061738.0}, {"date": "2009-03-16", "close": 0.2, "volume": 503286.0}, {"date": "2009-03-17", "close": 0.195, "volume": 439213.0}, {"date": "2009-03-18", "close": 0.21, "volume": 1540599.0}, {"date": "2009-03-19", "close": 0.22, "volume": 6704350.0}, {"date": "2009-03-20", "close": 0.205, "volume": 1843115.0}, {"date": "2009-03-23", "close": 0.205, "volume": 584783.0}, {"date": "2009-03-24", "close": 0.2, "volume": 1587958.0}, {"date": "2009-03-25", "close": 0.22, "volume": 491123.0}, {"date": "2009-03-26", "close": 0.23, "volume": 1678406.0}, {"date": "2009-03-27", "close": 0.24, "volume": 1941686.0}, {"date": "2009-03-30", "close": 0.255, "volume": 1176753.0}, {"date": "2009-03-31", "close": 0.28, "volume": 1590925.0}, {"date": "2009-04-01", "close": 0.275, "volume": 1641150.0}, {"date": "2009-04-02", "close": 0.265, "volume": 899287.0}, {"date": "2009-04-03", "close": 0.28, "volume": 1834825.0}, {"date": "2009-04-06", "close": 0.27, "volume": 1350283.0}, {"date": "2009-04-07", "close": 0.275, "volume": 1708613.0}, {"date": "2009-04-08", "close": 0.255, "volume": 1376331.0}, {"date": "2009-04-09", "close": 0.26, "volume": 462050.0}, {"date": "2009-04-14", "close": 0.265, "volume": 1001545.0}, {"date": "2009-04-15", "close": 0.265, "volume": 861000.0}, {"date": "2009-04-16", "close": 0.255, "volume": 1549409.0}, {"date": "2009-04-17", "close": 0.255, "volume": 491928.0}, {"date": "2009-04-20", "close": 0.25, "volume": 669244.0}, {"date": "2009-04-21", "close": 0.245, "volume": 439539.0}, {"date": "2009-04-22", "close": 0.225, "volume": 996043.0}, {"date": "2009-04-23", "close": 0.265, "volume": 2200096.0}, {"date": "2009-04-24", "close": 0.245, "volume": 397380.0}, {"date": "2009-04-27", "close": 0.255, "volume": 666050.0}, {"date": "2009-04-28", "close": 0.235, "volume": 531978.0}, {"date": "2009-04-29", "close": 0.245, "volume": 272500.0}, {"date": "2009-04-30", "close": 0.235, "volume": 400500.0}, {"date": "2009-05-01", "close": 0.23, "volume": 844261.0}, {"date": "2009-05-04", "close": 0.24, "volume": 537095.0}, {"date": "2009-05-05", "close": 0.24, "volume": 846267.0}, {"date": "2009-05-06", "close": 0.23, "volume": 694401.0}, {"date": "2009-05-07", "close": 0.24, "volume": 660521.0}, {"date": "2009-05-08", "close": 0.265, "volume": 2821084.0}, {"date": "2009-05-11", "close": 0.25, "volume": 1405868.0}, {"date": "2009-05-12", "close": 0.255, "volume": 1466787.0}, {"date": "2009-05-13", "close": 0.27, "volume": 2108336.0}, {"date": "2009-05-14", "close": 0.255, "volume": 3691098.0}, {"date": "2009-05-15", "close": 0.25, "volume": 1247327.0}, {"date": "2009-05-18", "close": 0.215, "volume": 2266865.0}, {"date": "2009-05-19", "close": 0.225, "volume": 1588047.0}, {"date": "2009-05-20", "close": 0.225, "volume": 937823.0}, {"date": "2009-05-21", "close": 0.22, "volume": 777943.0}, {"date": "2009-05-22", "close": 0.21, "volume": 947069.0}, {"date": "2009-05-25", "close": 0.205, "volume": 585002.0}, {"date": "2009-05-26", "close": 0.205, "volume": 562317.0}, {"date": "2009-05-27", "close": 0.205, "volume": 1048939.0}, {"date": "2009-05-28", "close": 0.215, "volume": 435072.0}, {"date": "2009-05-29", "close": 0.235, "volume": 3506339.0}, {"date": "2009-06-01", "close": 0.23, "volume": 1942475.0}, {"date": "2009-06-02", "close": 0.235, "volume": 1129224.0}, {"date": "2009-06-03", "close": 0.235, "volume": 578776.0}, {"date": "2009-06-04", "close": 0.235, "volume": 433060.0}, {"date": "2009-06-05", "close": 0.23, "volume": 241246.0}, {"date": "2009-06-09", "close": 0.225, "volume": 587598.0}, {"date": "2009-06-10", "close": 0.2, "volume": 3643616.0}, {"date": "2009-06-11", "close": 0.21, "volume": 17172117.0}, {"date": "2009-06-12", "close": 0.22, "volume": 6792129.0}, {"date": "2009-06-15", "close": 0.215, "volume": 3744955.0}, {"date": "2009-06-16", "close": 0.2, "volume": 4425564.0}, {"date": "2009-06-17", "close": 0.2, "volume": 1357100.0}, {"date": "2009-06-18", "close": 0.2, "volume": 2842314.0}, {"date": "2009-06-19", "close": 0.205, "volume": 1261002.0}, {"date": "2009-06-22", "close": 0.2, "volume": 1983095.0}, {"date": "2009-06-23", "close": 0.19, "volume": 3832333.0}, {"date": "2009-06-24", "close": 0.19, "volume": 1278609.0}, {"date": "2009-06-25", "close": 0.19, "volume": 1621285.0}, {"date": "2009-06-26", "close": 0.2, "volume": 1323374.0}, {"date": "2009-06-29", "close": 0.195, "volume": 1021311.0}, {"date": "2009-06-30", "close": 0.195, "volume": 1021228.0}, {"date": "2009-07-01", "close": 0.195, "volume": 575697.0}, {"date": "2009-07-02", "close": 0.2, "volume": 199219.0}, {"date": "2009-07-03", "close": 0.2, "volume": 2389637.0}, {"date": "2009-07-06", "close": 0.21, "volume": 1751269.0}, {"date": "2009-07-07", "close": 0.21, "volume": 1958112.0}, {"date": "2009-07-08", "close": 0.2, "volume": 1011240.0}, {"date": "2009-07-09", "close": 0.22, "volume": 4715116.0}, {"date": "2009-07-10", "close": 0.215, "volume": 2446195.0}, {"date": "2009-07-13", "close": 0.215, "volume": 733888.0}, {"date": "2009-07-14", "close": 0.22, "volume": 1063077.0}, {"date": "2009-07-15", "close": 0.245, "volume": 4089759.0}, {"date": "2009-07-16", "close": 0.245, "volume": 6761226.0}, {"date": "2009-07-17", "close": 0.25, "volume": 2676537.0}, {"date": "2009-07-20", "close": 0.27, "volume": 3859799.0}, {"date": "2009-07-21", "close": 0.26, "volume": 3469629.0}, {"date": "2009-07-22", "close": 0.265, "volume": 2261848.0}, {"date": "2009-07-23", "close": 0.265, "volume": 2244003.0}, {"date": "2009-07-24", "close": 0.27, "volume": 3786600.0}, {"date": "2009-07-27", "close": 0.265, "volume": 2640683.0}, {"date": "2009-07-28", "close": 0.26, "volume": 1325564.0}, {"date": "2009-07-29", "close": 0.26, "volume": 979640.0}, {"date": "2009-07-30", "close": 0.255, "volume": 1832343.0}, {"date": "2009-07-31", "close": 0.25, "volume": 2276885.0}, {"date": "2009-08-03", "close": 0.25, "volume": 1050902.0}, {"date": "2009-08-04", "close": 0.255, "volume": 2567869.0}, {"date": "2009-08-05", "close": 0.26, "volume": 3731293.0}, {"date": "2009-08-06", "close": 0.255, "volume": 1836440.0}, {"date": "2009-08-07", "close": 0.235, "volume": 4147067.0}, {"date": "2009-08-10", "close": 0.24, "volume": 1189430.0}, {"date": "2009-08-11", "close": 0.24, "volume": 498059.0}, {"date": "2009-08-12", "close": 0.235, "volume": 1145008.0}, {"date": "2009-08-13", "close": 0.235, "volume": 1909167.0}, {"date": "2009-08-14", "close": 0.24, "volume": 2383357.0}, {"date": "2009-08-17", "close": 0.225, "volume": 1595507.0}, {"date": "2009-08-18", "close": 0.225, "volume": 1615576.0}, {"date": "2009-08-19", "close": 0.23, "volume": 1465605.0}, {"date": "2009-08-20", "close": 0.245, "volume": 3002511.0}, {"date": "2009-08-21", "close": 0.24, "volume": 1601728.0}, {"date": "2009-08-24", "close": 0.24, "volume": 1776750.0}, {"date": "2009-08-25", "close": 0.24, "volume": 774434.0}, {"date": "2009-08-26", "close": 0.235, "volume": 1144845.0}, {"date": "2009-08-27", "close": 0.235, "volume": 833571.0}, {"date": "2009-08-28", "close": 0.24, "volume": 785937.0}, {"date": "2009-08-31", "close": 0.255, "volume": 5744709.0}, {"date": "2009-09-01", "close": 0.25, "volume": 2113400.0}, {"date": "2009-09-02", "close": 0.25, "volume": 1536199.0}, {"date": "2009-09-03", "close": 0.245, "volume": 809154.0}, {"date": "2009-09-04", "close": 0.25, "volume": 2740209.0}, {"date": "2009-09-07", "close": 0.25, "volume": 2741553.0}, {"date": "2009-09-08", "close": 0.25, "volume": 1501583.0}, {"date": "2009-09-09", "close": 0.26, "volume": 4987710.0}, {"date": "2009-09-10", "close": 0.27, "volume": 4428256.0}, {"date": "2009-09-11", "close": 0.275, "volume": 1611389.0}, {"date": "2009-09-14", "close": 0.31, "volume": 7606692.0}, {"date": "2009-09-15", "close": 0.315, "volume": 3416503.0}, {"date": "2009-09-16", "close": 0.31, "volume": 5395680.0}, {"date": "2009-09-17", "close": 0.3, "volume": 6404356.0}, {"date": "2009-09-18", "close": 0.3, "volume": 7097834.0}, {"date": "2009-09-21", "close": 0.29, "volume": 1273734.0}, {"date": "2009-09-22", "close": 0.3, "volume": 2760009.0}, {"date": "2009-09-23", "close": 0.295, "volume": 1092461.0}, {"date": "2009-09-24", "close": 0.29, "volume": 1370719.0}, {"date": "2009-09-25", "close": 0.285, "volume": 1455694.0}, {"date": "2009-09-28", "close": 0.275, "volume": 3369468.0}, {"date": "2009-09-29", "close": 0.275, "volume": 1836788.0}, {"date": "2009-09-30", "close": 0.265, "volume": 1158027.0}, {"date": "2009-10-01", "close": 0.265, "volume": 533397.0}, {"date": "2009-10-02", "close": 0.245, "volume": 3513688.0}, {"date": "2009-10-05", "close": 0.235, "volume": 3050271.0}, {"date": "2009-10-06", "close": 0.24, "volume": 1740590.0}, {"date": "2009-10-07", "close": 0.245, "volume": 888912.0}, {"date": "2009-10-08", "close": 0.245, "volume": 522171.0}, {"date": "2009-10-09", "close": 0.255, "volume": 1615032.0}, {"date": "2009-10-12", "close": 0.245, "volume": 949044.0}, {"date": "2009-10-13", "close": 0.255, "volume": 1115897.0}, {"date": "2009-10-14", "close": 0.255, "volume": 601000.0}, {"date": "2009-10-15", "close": 0.245, "volume": 1160676.0}, {"date": "2009-10-16", "close": 0.245, "volume": 964456.0}, {"date": "2009-10-19", "close": 0.245, "volume": 928055.0}, {"date": "2009-10-20", "close": 0.245, "volume": 1245709.0}, {"date": "2009-10-21", "close": 0.25, "volume": 540629.0}, {"date": "2009-10-22", "close": 0.245, "volume": 1369787.0}, {"date": "2009-10-23", "close": 0.245, "volume": 1027390.0}, {"date": "2009-10-26", "close": 0.24, "volume": 1200488.0}, {"date": "2009-10-27", "close": 0.225, "volume": 1739205.0}, {"date": "2009-10-28", "close": 0.225, "volume": 1525577.0}, {"date": "2009-10-29", "close": 0.215, "volume": 2258705.0}, {"date": "2009-10-30", "close": 0.24, "volume": 1269036.0}, {"date": "2009-11-02", "close": 0.23, "volume": 1983512.0}, {"date": "2009-11-03", "close": 0.225, "volume": 796809.0}, {"date": "2009-11-04", "close": 0.22, "volume": 2027054.0}, {"date": "2009-11-05", "close": 0.22, "volume": 1876231.0}, {"date": "2009-11-06", "close": 0.22, "volume": 1077867.0}, {"date": "2009-11-09", "close": 0.22, "volume": 1195727.0}, {"date": "2009-11-10", "close": 0.22, "volume": 1361461.0}, {"date": "2009-11-11", "close": 0.225, "volume": 1676731.0}, {"date": "2009-11-12", "close": 0.22, "volume": 1539161.0}, {"date": "2009-11-13", "close": 0.22, "volume": 2541440.0}, {"date": "2009-11-16", "close": 0.215, "volume": 870338.0}, {"date": "2009-11-17", "close": 0.21, "volume": 2752253.0}, {"date": "2009-11-18", "close": 0.215, "volume": 936261.0}, {"date": "2009-11-19", "close": 0.22, "volume": 672428.0}, {"date": "2009-11-20", "close": 0.22, "volume": 564904.0}, {"date": "2009-11-23", "close": 0.22, "volume": 586437.0}, {"date": "2009-11-24", "close": 0.22, "volume": 493169.0}, {"date": "2009-11-25", "close": 0.21, "volume": 939342.0}, {"date": "2009-11-26", "close": 0.21, "volume": 711232.0}, {"date": "2009-11-27", "close": 0.205, "volume": 1609765.0}, {"date": "2009-11-30", "close": 0.21, "volume": 1274474.0}, {"date": "2009-12-01", "close": 0.21, "volume": 398518.0}, {"date": "2009-12-02", "close": 0.21, "volume": 1224353.0}, {"date": "2009-12-03", "close": 0.205, "volume": 1214916.0}, {"date": "2009-12-04", "close": 0.205, "volume": 896204.0}, {"date": "2009-12-07", "close": 0.24, "volume": 6409707.0}, {"date": "2009-12-08", "close": 0.235, "volume": 4411640.0}, {"date": "2009-12-09", "close": 0.23, "volume": 1565248.0}, {"date": "2009-12-10", "close": 0.22, "volume": 1028436.0}, {"date": "2009-12-11", "close": 0.21, "volume": 1421471.0}, {"date": "2009-12-14", "close": 0.215, "volume": 617452.0}, {"date": "2009-12-15", "close": 0.225, "volume": 756898.0}, {"date": "2009-12-16", "close": 0.21, "volume": 778798.0}, {"date": "2009-12-17", "close": 0.205, "volume": 812791.0}, {"date": "2009-12-18", "close": 0.21, "volume": 460492.0}, {"date": "2009-12-21", "close": 0.205, "volume": 546451.0}, {"date": "2009-12-22", "close": 0.205, "volume": 468528.0}, {"date": "2009-12-23", "close": 0.215, "volume": 774711.0}, {"date": "2009-12-24", "close": 0.215, "volume": 433445.0}, {"date": "2009-12-29", "close": 0.225, "volume": 689790.0}, {"date": "2009-12-30", "close": 0.22, "volume": 419300.0}, {"date": "2009-12-31", "close": 0.225, "volume": 488329.0}, {"date": "2010-01-04", "close": 0.225, "volume": 728482.0}, {"date": "2010-01-05", "close": 0.23, "volume": 1124081.0}, {"date": "2010-01-06", "close": 0.235, "volume": 1636067.0}, {"date": "2010-01-07", "close": 0.235, "volume": 1694966.0}, {"date": "2010-01-08", "close": 0.245, "volume": 2137647.0}, {"date": "2010-01-11", "close": 0.24, "volume": 1051854.0}, {"date": "2010-01-12", "close": 0.245, "volume": 1082284.0}, {"date": "2010-01-13", "close": 0.235, "volume": 631883.0}, {"date": "2010-01-14", "close": 0.235, "volume": 924447.0}, {"date": "2010-01-15", "close": 0.235, "volume": 701906.0}, {"date": "2010-01-18", "close": 0.23, "volume": 633786.0}, {"date": "2010-01-19", "close": 0.23, "volume": 611988.0}, {"date": "2010-01-20", "close": 0.225, "volume": 614428.0}, {"date": "2010-01-21", "close": 0.22, "volume": 702042.0}, {"date": "2010-01-22", "close": 0.21, "volume": 2354174.0}, {"date": "2010-01-25", "close": 0.21, "volume": 1089646.0}, {"date": "2010-01-27", "close": 0.205, "volume": 920524.0}, {"date": "2010-01-28", "close": 0.2, "volume": 701455.0}, {"date": "2010-01-29", "close": 0.19, "volume": 2991057.0}, {"date": "2010-02-01", "close": 0.18, "volume": 1748740.0}, {"date": "2010-02-02", "close": 0.18, "volume": 1536929.0}, {"date": "2010-02-03", "close": 0.18, "volume": 626768.0}, {"date": "2010-02-04", "close": 0.17, "volume": 1126835.0}, {"date": "2010-02-05", "close": 0.17, "volume": 2002172.0}, {"date": "2010-02-08", "close": 0.175, "volume": 756558.0}, {"date": "2010-02-09", "close": 0.165, "volume": 1131784.0}, {"date": "2010-02-10", "close": 0.16, "volume": 717198.0}, {"date": "2010-02-11", "close": 0.165, "volume": 238650.0}, {"date": "2010-02-12", "close": 0.17, "volume": 609449.0}, {"date": "2010-02-15", "close": 0.18, "volume": 1710716.0}, {"date": "2010-02-16", "close": 0.175, "volume": 397000.0}, {"date": "2010-02-17", "close": 0.19, "volume": 1495877.0}, {"date": "2010-02-18", "close": 0.195, "volume": 882921.0}, {"date": "2010-02-19", "close": 0.185, "volume": 458767.0}, {"date": "2010-02-22", "close": 0.19, "volume": 1071763.0}, {"date": "2010-02-23", "close": 0.19, "volume": 503936.0}, {"date": "2010-02-24", "close": 0.19, "volume": 668568.0}, {"date": "2010-02-25", "close": 0.175, "volume": 860379.0}, {"date": "2010-02-26", "close": 0.17, "volume": 464591.0}, {"date": "2010-03-01", "close": 0.17, "volume": 305183.0}, {"date": "2010-03-02", "close": 0.17, "volume": 271780.0}, {"date": "2010-03-03", "close": 0.175, "volume": 388730.0}, {"date": "2010-03-04", "close": 0.17, "volume": 262553.0}, {"date": "2010-03-05", "close": 0.165, "volume": 1126346.0}, {"date": "2010-03-08", "close": 0.19, "volume": 2107690.0}, {"date": "2010-03-09", "close": 0.185, "volume": 1531249.0}, {"date": "2010-03-10", "close": 0.175, "volume": 1145871.0}, {"date": "2010-03-11", "close": 0.18, "volume": 720102.0}, {"date": "2010-03-12", "close": 0.18, "volume": 772353.0}, {"date": "2010-03-15", "close": 0.185, "volume": 1131562.0}, {"date": "2010-03-16", "close": 0.195, "volume": 2422714.0}, {"date": "2010-03-17", "close": 0.2, "volume": 3485424.0}, {"date": "2010-03-18", "close": 0.2, "volume": 2025850.0}, {"date": "2010-03-19", "close": 0.19, "volume": 5365250.0}, {"date": "2010-03-22", "close": 0.19, "volume": 1711594.0}, {"date": "2010-03-23", "close": 0.19, "volume": 1418061.0}, {"date": "2010-03-24", "close": 0.185, "volume": 898768.0}, {"date": "2010-03-25", "close": 0.2, "volume": 2331072.0}, {"date": "2010-03-26", "close": 0.195, "volume": 2038347.0}, {"date": "2010-03-29", "close": 0.195, "volume": 1092107.0}, {"date": "2010-03-30", "close": 0.21, "volume": 2416662.0}, {"date": "2010-03-31", "close": 0.205, "volume": 1066383.0}, {"date": "2010-04-01", "close": 0.235, "volume": 9683562.0}, {"date": "2010-04-06", "close": 0.23, "volume": 3132456.0}, {"date": "2010-04-07", "close": 0.23, "volume": 1617020.0}, {"date": "2010-04-08", "close": 0.235, "volume": 2758366.0}, {"date": "2010-04-09", "close": 0.23, "volume": 3033118.0}, {"date": "2010-04-12", "close": 0.24, "volume": 2771160.0}, {"date": "2010-04-13", "close": 0.23, "volume": 1625110.0}, {"date": "2010-04-14", "close": 0.235, "volume": 1450184.0}, {"date": "2010-04-15", "close": 0.23, "volume": 3002418.0}, {"date": "2010-04-16", "close": 0.23, "volume": 658522.0}, {"date": "2010-04-19", "close": 0.215, "volume": 3169234.0}, {"date": "2010-04-20", "close": 0.22, "volume": 1458213.0}, {"date": "2010-04-21", "close": 0.22, "volume": 804844.0}, {"date": "2010-04-22", "close": 0.22, "volume": 581951.0}, {"date": "2010-04-23", "close": 0.23, "volume": 1606567.0}, {"date": "2010-04-27", "close": 0.225, "volume": 1318946.0}, {"date": "2010-04-28", "close": 0.22, "volume": 1204925.0}, {"date": "2010-04-29", "close": 0.215, "volume": 768328.0}, {"date": "2010-04-30", "close": 0.21, "volume": 1385998.0}, {"date": "2010-05-03", "close": 0.22, "volume": 819343.0}, {"date": "2010-05-04", "close": 0.21, "volume": 1017350.0}, {"date": "2010-05-05", "close": 0.195, "volume": 3085301.0}, {"date": "2010-05-06", "close": 0.19, "volume": 1263275.0}, {"date": "2010-05-07", "close": 0.175, "volume": 4235402.0}, {"date": "2010-05-10", "close": 0.185, "volume": 1587202.0}, {"date": "2010-05-11", "close": 0.19, "volume": 1381845.0}, {"date": "2010-05-12", "close": 0.195, "volume": 425158.0}, {"date": "2010-05-13", "close": 0.2, "volume": 805483.0}, {"date": "2010-05-14", "close": 0.195, "volume": 624727.0}, {"date": "2010-05-17", "close": 0.195, "volume": 516021.0}, {"date": "2010-05-18", "close": 0.2, "volume": 758322.0}, {"date": "2010-05-19", "close": 0.185, "volume": 820659.0}, {"date": "2010-05-20", "close": 0.18, "volume": 1229756.0}, {"date": "2010-05-21", "close": 0.17, "volume": 3044739.0}, {"date": "2010-05-24", "close": 0.165, "volume": 2404218.0}, {"date": "2010-05-25", "close": 0.16, "volume": 933043.0}, {"date": "2010-05-26", "close": 0.165, "volume": 1343207.0}, {"date": "2010-05-27", "close": 0.16, "volume": 2088009.0}, {"date": "2010-05-28", "close": 0.17, "volume": 1018594.0}, {"date": "2010-05-31", "close": 0.165, "volume": 2111286.0}, {"date": "2010-06-01", "close": 0.165, "volume": 664571.0}, {"date": "2010-06-02", "close": 0.15, "volume": 3121605.0}, {"date": "2010-06-03", "close": 0.16, "volume": 967958.0}, {"date": "2010-06-04", "close": 0.16, "volume": 584290.0}, {"date": "2010-06-07", "close": 0.145, "volume": 1470165.0}, {"date": "2010-06-08", "close": 0.15, "volume": 706021.0}, {"date": "2010-06-09", "close": 0.145, "volume": 1343779.0}, {"date": "2010-06-10", "close": 0.155, "volume": 532906.0}, {"date": "2010-06-11", "close": 0.165, "volume": 1149519.0}, {"date": "2010-06-15", "close": 0.16, "volume": 1442658.0}, {"date": "2010-06-16", "close": 0.165, "volume": 881825.0}, {"date": "2010-06-17", "close": 0.16, "volume": 330772.0}, {"date": "2010-06-18", "close": 0.16, "volume": 908336.0}, {"date": "2010-06-21", "close": 0.16, "volume": 364384.0}, {"date": "2010-06-22", "close": 0.155, "volume": 521340.0}, {"date": "2010-06-23", "close": 0.15, "volume": 1055907.0}, {"date": "2010-06-24", "close": 0.155, "volume": 693476.0}, {"date": "2010-06-25", "close": 0.155, "volume": 521808.0}, {"date": "2010-06-28", "close": 0.145, "volume": 1862195.0}, {"date": "2010-06-29", "close": 0.14, "volume": 1907521.0}, {"date": "2010-06-30", "close": 0.135, "volume": 4015504.0}, {"date": "2010-07-01", "close": 0.14, "volume": 1442434.0}, {"date": "2010-07-02", "close": 0.14, "volume": 795304.0}, {"date": "2010-07-05", "close": 0.145, "volume": 597799.0}, {"date": "2010-07-06", "close": 0.145, "volume": 459500.0}, {"date": "2010-07-07", "close": 0.145, "volume": 287552.0}, {"date": "2010-07-08", "close": 0.145, "volume": 357174.0}, {"date": "2010-07-09", "close": 0.155, "volume": 667303.0}, {"date": "2010-07-12", "close": 0.16, "volume": 1152728.0}, {"date": "2010-07-13", "close": 0.16, "volume": 559546.0}, {"date": "2010-07-14", "close": 0.155, "volume": 685954.0}, {"date": "2010-07-15", "close": 0.15, "volume": 599935.0}, {"date": "2010-07-16", "close": 0.15, "volume": 874788.0}, {"date": "2010-07-19", "close": 0.145, "volume": 1055709.0}, {"date": "2010-07-20", "close": 0.14, "volume": 523438.0}, {"date": "2010-07-21", "close": 0.145, "volume": 240000.0}, {"date": "2010-07-22", "close": 0.145, "volume": 199602.0}, {"date": "2010-07-23", "close": 0.14, "volume": 484615.0}, {"date": "2010-07-26", "close": 0.145, "volume": 291226.0}, {"date": "2010-07-27", "close": 0.145, "volume": 326812.0}, {"date": "2010-07-28", "close": 0.14, "volume": 220489.0}, {"date": "2010-07-29", "close": 0.14, "volume": 223850.0}, {"date": "2010-07-30", "close": 0.14, "volume": 415003.0}, {"date": "2010-08-02", "close": 0.14, "volume": 425262.0}, {"date": "2010-08-03", "close": 0.135, "volume": 1727410.0}, {"date": "2010-08-04", "close": 0.135, "volume": 405398.0}, {"date": "2010-08-05", "close": 0.13, "volume": 754433.0}, {"date": "2010-08-06", "close": 0.14, "volume": 2333007.0}, {"date": "2010-08-09", "close": 0.145, "volume": 1581778.0}, {"date": "2010-08-10", "close": 0.14, "volume": 3470396.0}, {"date": "2010-08-11", "close": 0.14, "volume": 399400.0}, {"date": "2010-08-12", "close": 0.14, "volume": 546738.0}, {"date": "2010-08-13", "close": 0.14, "volume": 412401.0}, {"date": "2010-08-16", "close": 0.14, "volume": 311900.0}, {"date": "2010-08-17", "close": 0.14, "volume": 158571.0}, {"date": "2010-08-18", "close": 0.135, "volume": 236122.0}, {"date": "2010-08-19", "close": 0.14, "volume": 358488.0}, {"date": "2010-08-20", "close": 0.135, "volume": 576743.0}, {"date": "2010-08-23", "close": 0.13, "volume": 201700.0}, {"date": "2010-08-24", "close": 0.13, "volume": 1186415.0}, {"date": "2010-08-25", "close": 0.125, "volume": 1768629.0}, {"date": "2010-08-26", "close": 0.12, "volume": 496400.0}, {"date": "2010-08-27", "close": 0.125, "volume": 1265105.0}, {"date": "2010-08-30", "close": 0.12, "volume": 910259.0}, {"date": "2010-08-31", "close": 0.12, "volume": 531017.0}, {"date": "2010-09-01", "close": 0.125, "volume": 207000.0}, {"date": "2010-09-02", "close": 0.12, "volume": 1327750.0}, {"date": "2010-09-03", "close": 0.125, "volume": 673500.0}, {"date": "2010-09-06", "close": 0.13, "volume": 700729.0}, {"date": "2010-09-07", "close": 0.125, "volume": 263736.0}, {"date": "2010-09-08", "close": 0.125, "volume": 895403.0}, {"date": "2010-09-09", "close": 0.125, "volume": 275471.0}, {"date": "2010-09-10", "close": 0.125, "volume": 218000.0}, {"date": "2010-09-13", "close": 0.12, "volume": 1544841.0}, {"date": "2010-09-14", "close": 0.12, "volume": 1279847.0}, {"date": "2010-09-15", "close": 0.12, "volume": 808425.0}, {"date": "2010-09-16", "close": 0.12, "volume": 1021533.0}, {"date": "2010-09-17", "close": 0.12, "volume": 589266.0}, {"date": "2010-09-20", "close": 0.115, "volume": 946170.0}, {"date": "2010-09-21", "close": 0.12, "volume": 713336.0}, {"date": "2010-09-22", "close": 0.125, "volume": 1028390.0}, {"date": "2010-09-23", "close": 0.13, "volume": 927760.0}, {"date": "2010-09-24", "close": 0.13, "volume": 1127442.0}, {"date": "2010-09-27", "close": 0.125, "volume": 390219.0}, {"date": "2010-09-28", "close": 0.125, "volume": 402100.0}, {"date": "2010-09-29", "close": 0.13, "volume": 359985.0}, {"date": "2010-09-30", "close": 0.13, "volume": 671509.0}, {"date": "2010-10-01", "close": 0.125, "volume": 770918.0}, {"date": "2010-10-04", "close": 0.13, "volume": 337335.0}, {"date": "2010-10-05", "close": 0.14, "volume": 978813.0}, {"date": "2010-10-06", "close": 0.15, "volume": 910690.0}, {"date": "2010-10-07", "close": 0.145, "volume": 1282931.0}, {"date": "2010-10-08", "close": 0.14, "volume": 150894.0}, {"date": "2010-10-11", "close": 0.14, "volume": 643701.0}, {"date": "2010-10-12", "close": 0.14, "volume": 778944.0}, {"date": "2010-10-13", "close": 0.135, "volume": 1287725.0}, {"date": "2010-10-14", "close": 0.14, "volume": 1163476.0}, {"date": "2010-10-15", "close": 0.13, "volume": 666567.0}, {"date": "2010-10-18", "close": 0.13, "volume": 746169.0}, {"date": "2010-10-19", "close": 0.13, "volume": 711253.0}, {"date": "2010-10-20", "close": 0.125, "volume": 1442125.0}, {"date": "2010-10-21", "close": 0.115, "volume": 2562405.0}, {"date": "2010-10-22", "close": 0.12, "volume": 1566533.0}, {"date": "2010-10-25", "close": 0.125, "volume": 1582000.0}, {"date": "2010-10-26", "close": 0.125, "volume": 1240765.0}, {"date": "2010-10-27", "close": 0.12, "volume": 1411358.0}, {"date": "2010-10-28", "close": 0.12, "volume": 933716.0}, {"date": "2010-10-29", "close": 0.115, "volume": 845091.0}, {"date": "2010-11-01", "close": 0.125, "volume": 1316384.0}, {"date": "2010-11-02", "close": 0.13, "volume": 358000.0}, {"date": "2010-11-03", "close": 0.125, "volume": 602682.0}, {"date": "2010-11-04", "close": 0.125, "volume": 780247.0}, {"date": "2010-11-05", "close": 0.125, "volume": 567681.0}, {"date": "2010-11-08", "close": 0.13, "volume": 3058285.0}, {"date": "2010-11-09", "close": 0.13, "volume": 1103980.0}, {"date": "2010-11-10", "close": 0.125, "volume": 1913260.0}, {"date": "2010-11-11", "close": 0.12, "volume": 965040.0}, {"date": "2010-11-12", "close": 0.125, "volume": 408460.0}, {"date": "2010-11-15", "close": 0.125, "volume": 595939.0}, {"date": "2010-11-16", "close": 0.12, "volume": 1144389.0}, {"date": "2010-11-17", "close": 0.12, "volume": 758569.0}, {"date": "2010-11-18", "close": 0.12, "volume": 341524.0}, {"date": "2010-11-19", "close": 0.115, "volume": 3341148.0}, {"date": "2010-11-22", "close": 0.115, "volume": 689146.0}, {"date": "2010-11-23", "close": 0.11, "volume": 1612431.0}, {"date": "2010-11-24", "close": 0.11, "volume": 899035.0}, {"date": "2010-11-25", "close": 0.11, "volume": 1641323.0}, {"date": "2010-11-26", "close": 0.115, "volume": 416303.0}, {"date": "2010-11-29", "close": 0.11, "volume": 651489.0}, {"date": "2010-11-30", "close": 0.11, "volume": 397970.0}, {"date": "2010-12-01", "close": 0.11, "volume": 250378.0}, {"date": "2010-12-02", "close": 0.105, "volume": 194182.0}, {"date": "2010-12-03", "close": 0.11, "volume": 753615.0}, {"date": "2010-12-06", "close": 0.11, "volume": 1344916.0}, {"date": "2010-12-07", "close": 0.105, "volume": 897807.0}, {"date": "2010-12-08", "close": 0.105, "volume": 697102.0}, {"date": "2010-12-09", "close": 0.11, "volume": 2527993.0}, {"date": "2010-12-10", "close": 0.11, "volume": 1356661.0}, {"date": "2010-12-13", "close": 0.115, "volume": 261487.0}, {"date": "2010-12-14", "close": 0.11, "volume": 159000.0}, {"date": "2010-12-15", "close": 0.11, "volume": 904743.0}, {"date": "2010-12-16", "close": 0.11, "volume": 542054.0}, {"date": "2010-12-17", "close": 0.115, "volume": 2419318.0}, {"date": "2010-12-20", "close": 0.115, "volume": 721178.0}, {"date": "2010-12-21", "close": 0.11, "volume": 394646.0}, {"date": "2010-12-22", "close": 0.11, "volume": 113102.0}, {"date": "2010-12-23", "close": 0.115, "volume": 1173900.0}, {"date": "2010-12-24", "close": 0.11, "volume": 144500.0}, {"date": "2010-12-29", "close": 0.11, "volume": 548241.0}, {"date": "2010-12-30", "close": 0.11, "volume": 777661.0}, {"date": "2010-12-31", "close": 0.11, "volume": 72798.0}, {"date": "2011-01-04", "close": 0.11, "volume": 385904.0}, {"date": "2011-01-05", "close": 0.11, "volume": 272768.0}, {"date": "2011-01-06", "close": 0.11, "volume": 251249.0}, {"date": "2011-01-07", "close": 0.105, "volume": 117800.0}, {"date": "2011-01-10", "close": 0.105, "volume": 178909.0}, {"date": "2011-01-11", "close": 0.105, "volume": 419121.0}, {"date": "2011-01-12", "close": 0.11, "volume": 591423.0}, {"date": "2011-01-13", "close": 0.105, "volume": 355328.0}, {"date": "2011-01-14", "close": 0.115, "volume": 1314970.0}, {"date": "2011-01-17", "close": 0.11, "volume": 1920822.0}, {"date": "2011-01-18", "close": 0.125, "volume": 3484480.0}, {"date": "2011-01-19", "close": 0.125, "volume": 1072890.0}, {"date": "2011-01-20", "close": 0.12, "volume": 648100.0}, {"date": "2011-01-21", "close": 0.11, "volume": 556790.0}, {"date": "2011-01-24", "close": 0.12, "volume": 1151937.0}, {"date": "2011-01-25", "close": 0.115, "volume": 625990.0}, {"date": "2011-01-27", "close": 0.115, "volume": 314000.0}, {"date": "2011-01-28", "close": 0.12, "volume": 500486.0}, {"date": "2011-01-31", "close": 0.115, "volume": 703914.0}, {"date": "2011-02-01", "close": 0.115, "volume": 423515.0}, {"date": "2011-02-02", "close": 0.12, "volume": 2640636.0}, {"date": "2011-02-03", "close": 0.12, "volume": 680808.0}, {"date": "2011-02-04", "close": 0.12, "volume": 292719.0}, {"date": "2011-02-07", "close": 0.12, "volume": 530448.0}, {"date": "2011-02-08", "close": 0.115, "volume": 318253.0}, {"date": "2011-02-09", "close": 0.11, "volume": 4201915.0}, {"date": "2011-02-10", "close": 0.11, "volume": 1549322.0}, {"date": "2011-02-11", "close": 0.115, "volume": 526766.0}, {"date": "2011-02-14", "close": 0.105, "volume": 4929896.0}, {"date": "2011-02-15", "close": 0.105, "volume": 3092399.0}, {"date": "2011-02-16", "close": 0.105, "volume": 2814576.0}, {"date": "2011-02-17", "close": 0.1, "volume": 1379057.0}, {"date": "2011-02-18", "close": 0.1, "volume": 704878.0}, {"date": "2011-02-21", "close": 0.1, "volume": 285635.0}, {"date": "2011-02-22", "close": 0.1, "volume": 808408.0}, {"date": "2011-02-23", "close": 0.099, "volume": 420000.0}, {"date": "2011-02-24", "close": 0.1, "volume": 404554.0}, {"date": "2011-02-25", "close": 0.099, "volume": 646727.0}, {"date": "2011-02-28", "close": 0.098, "volume": 820083.0}, {"date": "2011-03-01", "close": 0.099, "volume": 1335925.0}, {"date": "2011-03-02", "close": 0.095, "volume": 1853524.0}, {"date": "2011-03-03", "close": 0.096, "volume": 455361.0}, {"date": "2011-03-04", "close": 0.094, "volume": 988283.0}, {"date": "2011-03-07", "close": 0.093, "volume": 516050.0}, {"date": "2011-03-08", "close": 0.092, "volume": 921507.0}, {"date": "2011-03-09", "close": 0.092, "volume": 1212373.0}, {"date": "2011-03-10", "close": 0.09, "volume": 739824.0}, {"date": "2011-03-11", "close": 0.095, "volume": 1551560.0}, {"date": "2011-03-14", "close": 0.089, "volume": 685543.0}, {"date": "2011-03-15", "close": 0.089, "volume": 424151.0}, {"date": "2011-03-16", "close": 0.086, "volume": 459662.0}, {"date": "2011-03-17", "close": 0.084, "volume": 530240.0}, {"date": "2011-03-18", "close": 0.084, "volume": 1111232.0}, {"date": "2011-03-21", "close": 0.087, "volume": 563000.0}, {"date": "2011-03-22", "close": 0.087, "volume": 228527.0}, {"date": "2011-03-23", "close": 0.089, "volume": 311830.0}, {"date": "2011-03-24", "close": 0.088, "volume": 645804.0}, {"date": "2011-03-25", "close": 0.09, "volume": 349666.0}, {"date": "2011-03-28", "close": 0.091, "volume": 503988.0}, {"date": "2011-03-29", "close": 0.091, "volume": 464316.0}, {"date": "2011-03-30", "close": 0.09, "volume": 316404.0}, {"date": "2011-04-01", "close": 0.094, "volume": 2486800.0}, {"date": "2011-04-04", "close": 0.092, "volume": 1820651.0}, {"date": "2011-04-05", "close": 0.091, "volume": 400872.0}, {"date": "2011-04-06", "close": 0.094, "volume": 2486315.0}, {"date": "2011-04-07", "close": 0.095, "volume": 1124206.0}, {"date": "2011-04-08", "close": 0.115, "volume": 6462435.0}, {"date": "2011-04-11", "close": 0.115, "volume": 3124138.0}, {"date": "2011-04-12", "close": 0.105, "volume": 1448779.0}, {"date": "2011-04-13", "close": 0.105, "volume": 1637787.0}, {"date": "2011-04-14", "close": 0.098, "volume": 2271346.0}, {"date": "2011-04-15", "close": 0.099, "volume": 2163128.0}, {"date": "2011-04-18", "close": 0.092, "volume": 1564700.0}, {"date": "2011-04-19", "close": 0.105, "volume": 7685050.0}, {"date": "2011-04-20", "close": 0.1, "volume": 3232119.0}, {"date": "2011-04-21", "close": 0.105, "volume": 832753.0}, {"date": "2011-04-27", "close": 0.1, "volume": 1529799.0}, {"date": "2011-04-28", "close": 0.105, "volume": 731102.0}, {"date": "2011-04-29", "close": 0.098, "volume": 2799357.0}, {"date": "2011-05-02", "close": 0.1, "volume": 694950.0}, {"date": "2011-05-03", "close": 0.096, "volume": 302166.0}, {"date": "2011-05-04", "close": 0.095, "volume": 363500.0}, {"date": "2011-05-05", "close": 0.093, "volume": 441374.0}, {"date": "2011-05-06", "close": 0.089, "volume": 822631.0}, {"date": "2011-05-09", "close": 0.092, "volume": 297829.0}, {"date": "2011-05-10", "close": 0.089, "volume": 564214.0}, {"date": "2011-05-11", "close": 0.09, "volume": 80725.0}, {"date": "2011-05-12", "close": 0.088, "volume": 957701.0}, {"date": "2011-05-13", "close": 0.088, "volume": 790900.0}, {"date": "2011-05-16", "close": 0.087, "volume": 444216.0}, {"date": "2011-05-17", "close": 0.087, "volume": 573589.0}, {"date": "2011-05-18", "close": 0.086, "volume": 190250.0}, {"date": "2011-05-19", "close": 0.088, "volume": 807426.0}, {"date": "2011-05-20", "close": 0.09, "volume": 686019.0}, {"date": "2011-05-23", "close": 0.087, "volume": 183837.0}, {"date": "2011-05-24", "close": 0.086, "volume": 1742214.0}, {"date": "2011-05-25", "close": 0.086, "volume": 533437.0}, {"date": "2011-05-26", "close": 0.084, "volume": 160000.0}, {"date": "2011-05-27", "close": 0.083, "volume": 754020.0}, {"date": "2011-05-30", "close": 0.083, "volume": 449867.0}, {"date": "2011-05-31", "close": 0.081, "volume": 846716.0}, {"date": "2011-06-01", "close": 0.085, "volume": 803628.0}, {"date": "2011-06-02", "close": 0.082, "volume": 408200.0}, {"date": "2011-06-03", "close": 0.083, "volume": 1465740.0}, {"date": "2011-06-06", "close": 0.082, "volume": 517803.0}, {"date": "2011-06-07", "close": 0.083, "volume": 490700.0}, {"date": "2011-06-08", "close": 0.082, "volume": 614499.0}, {"date": "2011-06-09", "close": 0.081, "volume": 666001.0}, {"date": "2011-06-10", "close": 0.081, "volume": 1046288.0}, {"date": "2011-06-14", "close": 0.079, "volume": 777816.0}, {"date": "2011-06-15", "close": 0.075, "volume": 1357604.0}, {"date": "2011-06-16", "close": 0.071, "volume": 962036.0}, {"date": "2011-06-17", "close": 0.071, "volume": 1147434.0}, {"date": "2011-06-20", "close": 0.071, "volume": 361400.0}, {"date": "2011-06-21", "close": 0.071, "volume": 1945083.0}, {"date": "2011-06-22", "close": 0.071, "volume": 1325524.0}, {"date": "2011-06-23", "close": 0.071, "volume": 388750.0}, {"date": "2011-06-24", "close": 0.071, "volume": 777423.0}, {"date": "2011-06-27", "close": 0.068, "volume": 1203827.0}, {"date": "2011-06-28", "close": 0.068, "volume": 644548.0}, {"date": "2011-06-29", "close": 0.064, "volume": 954501.0}, {"date": "2011-06-30", "close": 0.064, "volume": 3415548.0}, {"date": "2011-07-01", "close": 0.066, "volume": 692630.0}, {"date": "2011-07-04", "close": 0.068, "volume": 469000.0}, {"date": "2011-07-05", "close": 0.078, "volume": 2003998.0}, {"date": "2011-07-06", "close": 0.082, "volume": 1146820.0}, {"date": "2011-07-07", "close": 0.085, "volume": 971500.0}, {"date": "2011-07-08", "close": 0.085, "volume": 937069.0}, {"date": "2011-07-11", "close": 0.083, "volume": 428000.0}, {"date": "2011-07-12", "close": 0.082, "volume": 513889.0}, {"date": "2011-07-13", "close": 0.08, "volume": 7000.0}, {"date": "2011-07-14", "close": 0.08, "volume": 799238.0}, {"date": "2011-07-15", "close": 0.083, "volume": 199000.0}, {"date": "2011-07-18", "close": 0.085, "volume": 808760.0}, {"date": "2011-07-19", "close": 0.096, "volume": 4132866.0}, {"date": "2011-07-20", "close": 0.097, "volume": 3009331.0}, {"date": "2011-07-21", "close": 0.095, "volume": 2066401.0}, {"date": "2011-07-22", "close": 0.095, "volume": 492898.0}, {"date": "2011-07-25", "close": 0.093, "volume": 320000.0}, {"date": "2011-07-26", "close": 0.089, "volume": 515000.0}, {"date": "2011-07-27", "close": 0.092, "volume": 284999.0}, {"date": "2011-07-28", "close": 0.092, "volume": 292704.0}, {"date": "2011-07-29", "close": 0.087, "volume": 249000.0}, {"date": "2011-08-01", "close": 0.088, "volume": 96000.0}, {"date": "2011-08-02", "close": 0.093, "volume": 503500.0}, {"date": "2011-08-03", "close": 0.09, "volume": 431000.0}, {"date": "2011-08-04", "close": 0.087, "volume": 253934.0}, {"date": "2011-08-05", "close": 0.078, "volume": 1627138.0}, {"date": "2011-08-08", "close": 0.074, "volume": 460582.0}, {"date": "2011-08-09", "close": 0.07, "volume": 1159901.0}, {"date": "2011-08-10", "close": 0.081, "volume": 822370.0}, {"date": "2011-08-11", "close": 0.079, "volume": 617877.0}, {"date": "2011-08-12", "close": 0.08, "volume": 542791.0}, {"date": "2011-08-15", "close": 0.078, "volume": 230000.0}, {"date": "2011-08-16", "close": 0.079, "volume": 332100.0}, {"date": "2011-08-17", "close": 0.078, "volume": 1083830.0}, {"date": "2011-08-18", "close": 0.078, "volume": 384901.0}, {"date": "2011-08-19", "close": 0.073, "volume": 380500.0}, {"date": "2011-08-22", "close": 0.086, "volume": 1242639.0}, {"date": "2011-08-23", "close": 0.083, "volume": 2140512.0}, {"date": "2011-08-24", "close": 0.088, "volume": 669675.0}, {"date": "2011-08-25", "close": 0.094, "volume": 1293646.0}, {"date": "2011-08-26", "close": 0.105, "volume": 4778942.0}, {"date": "2011-08-29", "close": 0.1, "volume": 1337365.0}, {"date": "2011-08-30", "close": 0.1, "volume": 1193050.0}, {"date": "2011-08-31", "close": 0.11, "volume": 1233272.0}, {"date": "2011-09-01", "close": 0.11, "volume": 596128.0}, {"date": "2011-09-02", "close": 0.105, "volume": 492935.0}, {"date": "2011-09-05", "close": 0.105, "volume": 304478.0}, {"date": "2011-09-06", "close": 0.099, "volume": 211116.0}, {"date": "2011-09-07", "close": 0.105, "volume": 479091.0}, {"date": "2011-09-08", "close": 0.11, "volume": 603703.0}, {"date": "2011-09-09", "close": 0.115, "volume": 1582613.0}, {"date": "2011-09-12", "close": 0.105, "volume": 292236.0}, {"date": "2011-09-13", "close": 0.11, "volume": 1036073.0}, {"date": "2011-09-14", "close": 0.11, "volume": 190000.0}, {"date": "2011-09-15", "close": 0.105, "volume": 293330.0}, {"date": "2011-09-16", "close": 0.105, "volume": 381377.0}, {"date": "2011-09-19", "close": 0.105, "volume": 702452.0}, {"date": "2011-09-20", "close": 0.1, "volume": 143019.0}, {"date": "2011-09-21", "close": 0.097, "volume": 638130.0}, {"date": "2011-09-22", "close": 0.096, "volume": 333088.0}, {"date": "2011-09-23", "close": 0.092, "volume": 1225321.0}, {"date": "2011-09-26", "close": 0.089, "volume": 342276.0}, {"date": "2011-09-27", "close": 0.088, "volume": 55000.0}, {"date": "2011-09-28", "close": 0.087, "volume": 652333.0}, {"date": "2011-09-29", "close": 0.096, "volume": 291127.0}, {"date": "2011-09-30", "close": 0.091, "volume": 683810.0}, {"date": "2011-10-03", "close": 0.093, "volume": 35000.0}, {"date": "2011-10-04", "close": 0.091, "volume": 9517395.0}, {"date": "2011-10-05", "close": 0.098, "volume": 164999.0}, {"date": "2011-10-06", "close": 0.1, "volume": 1509400.0}, {"date": "2011-10-07", "close": 0.098, "volume": 603200.0}, {"date": "2011-10-10", "close": 0.096, "volume": 573864.0}, {"date": "2011-10-11", "close": 0.097, "volume": 218000.0}, {"date": "2011-10-12", "close": 0.095, "volume": 230911.0}, {"date": "2011-10-13", "close": 0.096, "volume": 556925.0}, {"date": "2011-10-14", "close": 0.097, "volume": 220526.0}, {"date": "2011-10-17", "close": 0.11, "volume": 2733178.0}, {"date": "2011-10-18", "close": 0.1, "volume": 1008000.0}, {"date": "2011-10-19", "close": 0.105, "volume": 682595.0}, {"date": "2011-10-20", "close": 0.105, "volume": 1620700.0}, {"date": "2011-10-21", "close": 0.1, "volume": 257500.0}, {"date": "2011-10-24", "close": 0.1, "volume": 105200.0}, {"date": "2011-10-25", "close": 0.1, "volume": 130500.0}, {"date": "2011-10-26", "close": 0.099, "volume": 1266308.0}, {"date": "2011-10-27", "close": 0.099, "volume": 287592.0}, {"date": "2011-10-28", "close": 0.098, "volume": 361602.0}, {"date": "2011-10-31", "close": 0.097, "volume": 269248.0}, {"date": "2011-11-01", "close": 0.094, "volume": 200000.0}, {"date": "2011-11-02", "close": 0.095, "volume": 359946.0}, {"date": "2011-11-03", "close": 0.093, "volume": 159993.0}, {"date": "2011-11-04", "close": 0.095, "volume": 132579.0}, {"date": "2011-11-07", "close": 0.099, "volume": 147414.0}, {"date": "2011-11-08", "close": 0.099, "volume": 294100.0}, {"date": "2011-11-09", "close": 0.098, "volume": 211084.0}, {"date": "2011-11-10", "close": 0.1, "volume": 892355.0}, {"date": "2011-11-11", "close": 0.096, "volume": 258546.0}, {"date": "2011-11-14", "close": 0.098, "volume": 322500.0}, {"date": "2011-11-15", "close": 0.095, "volume": 1245500.0}, {"date": "2011-11-16", "close": 0.097, "volume": 661500.0}, {"date": "2011-11-17", "close": 0.099, "volume": 66667.0}, {"date": "2011-11-18", "close": 0.097, "volume": 297250.0}, {"date": "2011-11-21", "close": 0.093, "volume": 799000.0}, {"date": "2011-11-22", "close": 0.093, "volume": 59319.0}, {"date": "2011-11-23", "close": 0.09, "volume": 521555.0}, {"date": "2011-11-24", "close": 0.09, "volume": 173000.0}, {"date": "2011-11-25", "close": 0.09, "volume": 158711.0}, {"date": "2011-11-28", "close": 0.089, "volume": 2072122.0}, {"date": "2011-11-29", "close": 0.083, "volume": 308741.0}, {"date": "2011-11-30", "close": 0.083, "volume": 390655.0}, {"date": "2011-12-01", "close": 0.088, "volume": 655156.0}, {"date": "2011-12-02", "close": 0.087, "volume": 529091.0}, {"date": "2011-12-05", "close": 0.085, "volume": 79198.0}, {"date": "2011-12-06", "close": 0.085, "volume": 577700.0}, {"date": "2011-12-07", "close": 0.084, "volume": 244250.0}, {"date": "2011-12-08", "close": 0.084, "volume": 52997.0}, {"date": "2011-12-09", "close": 0.08, "volume": 238308.0}, {"date": "2011-12-12", "close": 0.082, "volume": 198700.0}, {"date": "2011-12-13", "close": 0.081, "volume": 182298.0}, {"date": "2011-12-14", "close": 0.08, "volume": 432074.0}, {"date": "2011-12-15", "close": 0.076, "volume": 1931539.0}, {"date": "2011-12-16", "close": 0.076, "volume": 230912.0}, {"date": "2011-12-19", "close": 0.072, "volume": 244820.0}, {"date": "2011-12-20", "close": 0.07, "volume": 460714.0}, {"date": "2011-12-21", "close": 0.069, "volume": 575979.0}, {"date": "2011-12-22", "close": 0.071, "volume": 190174.0}, {"date": "2011-12-23", "close": 0.07, "volume": 327805.0}, {"date": "2011-12-28", "close": 0.07, "volume": 50000.0}, {"date": "2011-12-30", "close": 0.07, "volume": 531000.0}, {"date": "2012-01-03", "close": 0.074, "volume": 100000.0}, {"date": "2012-01-04", "close": 0.071, "volume": 172454.0}, {"date": "2012-01-05", "close": 0.072, "volume": 116198.0}, {"date": "2012-01-06", "close": 0.073, "volume": 90385.0}, {"date": "2012-01-09", "close": 0.071, "volume": 523495.0}, {"date": "2012-01-10", "close": 0.072, "volume": 100000.0}, {"date": "2012-01-11", "close": 0.07, "volume": 407500.0}, {"date": "2012-01-12", "close": 0.071, "volume": 209023.0}, {"date": "2012-01-13", "close": 0.071, "volume": 174682.0}, {"date": "2012-01-16", "close": 0.071, "volume": 157066.0}, {"date": "2012-01-17", "close": 0.071, "volume": 880821.0}, {"date": "2012-01-18", "close": 0.071, "volume": 461500.0}, {"date": "2012-01-19", "close": 0.069, "volume": 395198.0}, {"date": "2012-01-20", "close": 0.071, "volume": 338669.0}, {"date": "2012-01-23", "close": 0.071, "volume": 232702.0}, {"date": "2012-01-24", "close": 0.07, "volume": 239956.0}, {"date": "2012-01-25", "close": 0.071, "volume": 575740.0}, {"date": "2012-01-27", "close": 0.07, "volume": 500000.0}, {"date": "2012-01-30", "close": 0.072, "volume": 210000.0}, {"date": "2012-01-31", "close": 0.069, "volume": 130000.0}, {"date": "2012-02-01", "close": 0.069, "volume": 422506.0}, {"date": "2012-02-02", "close": 0.074, "volume": 517808.0}, {"date": "2012-02-03", "close": 0.073, "volume": 151037.0}, {"date": "2012-02-06", "close": 0.076, "volume": 242930.0}, {"date": "2012-02-07", "close": 0.078, "volume": 581749.0}, {"date": "2012-02-08", "close": 0.078, "volume": 430045.0}, {"date": "2012-02-09", "close": 0.079, "volume": 172055.0}, {"date": "2012-02-10", "close": 0.078, "volume": 367000.0}, {"date": "2012-02-16", "close": 0.092, "volume": 25598651.0}, {"date": "2012-02-17", "close": 0.09, "volume": 5771201.0}, {"date": "2012-02-20", "close": 0.094, "volume": 4472822.0}, {"date": "2012-02-21", "close": 0.1, "volume": 9715367.0}, {"date": "2012-02-22", "close": 0.105, "volume": 3601563.0}, {"date": "2012-02-23", "close": 0.105, "volume": 1430950.0}, {"date": "2012-02-24", "close": 0.097, "volume": 2170968.0}, {"date": "2012-02-27", "close": 0.095, "volume": 2117374.0}, {"date": "2012-02-28", "close": 0.092, "volume": 567240.0}, {"date": "2012-02-29", "close": 0.092, "volume": 1738983.0}, {"date": "2012-03-01", "close": 0.092, "volume": 542000.0}, {"date": "2012-03-02", "close": 0.092, "volume": 974448.0}, {"date": "2012-03-05", "close": 0.098, "volume": 1919500.0}, {"date": "2012-03-06", "close": 0.105, "volume": 2912337.0}, {"date": "2012-03-07", "close": 0.1, "volume": 1601694.0}, {"date": "2012-03-08", "close": 0.099, "volume": 6370253.0}, {"date": "2012-03-09", "close": 0.096, "volume": 1401443.0}, {"date": "2012-03-12", "close": 0.085, "volume": 1530489.0}, {"date": "2012-03-13", "close": 0.08, "volume": 2670426.0}, {"date": "2012-03-14", "close": 0.081, "volume": 2086581.0}, {"date": "2012-03-15", "close": 0.084, "volume": 1515137.0}, {"date": "2012-03-16", "close": 0.082, "volume": 883657.0}, {"date": "2012-03-19", "close": 0.092, "volume": 2393668.0}, {"date": "2012-03-20", "close": 0.098, "volume": 4567373.0}, {"date": "2012-03-21", "close": 0.099, "volume": 3856092.0}, {"date": "2012-03-22", "close": 0.099, "volume": 1657519.0}, {"date": "2012-03-23", "close": 0.1, "volume": 2296774.0}, {"date": "2012-03-26", "close": 0.097, "volume": 1024454.0}, {"date": "2012-03-27", "close": 0.092, "volume": 883768.0}, {"date": "2012-03-28", "close": 0.088, "volume": 272376.0}, {"date": "2012-03-29", "close": 0.092, "volume": 1137201.0}, {"date": "2012-03-30", "close": 0.087, "volume": 2430746.0}, {"date": "2012-04-02", "close": 0.089, "volume": 1725318.0}, {"date": "2012-04-03", "close": 0.09, "volume": 3340074.0}, {"date": "2012-04-04", "close": 0.079, "volume": 7207566.0}, {"date": "2012-04-05", "close": 0.085, "volume": 866196.0}, {"date": "2012-04-10", "close": 0.084, "volume": 559512.0}, {"date": "2012-04-11", "close": 0.08, "volume": 926500.0}, {"date": "2012-04-12", "close": 0.08, "volume": 450687.0}, {"date": "2012-04-13", "close": 0.08, "volume": 6631620.0}, {"date": "2012-04-16", "close": 0.076, "volume": 4354635.0}, {"date": "2012-04-17", "close": 0.073, "volume": 3563441.0}, {"date": "2012-04-18", "close": 0.076, "volume": 5722334.0}, {"date": "2012-04-19", "close": 0.076, "volume": 1667489.0}, {"date": "2012-04-20", "close": 0.081, "volume": 8032121.0}, {"date": "2012-04-23", "close": 0.084, "volume": 9212222.0}, {"date": "2012-04-24", "close": 0.082, "volume": 867294.0}, {"date": "2012-04-26", "close": 0.079, "volume": 1255785.0}, {"date": "2012-04-27", "close": 0.076, "volume": 1456551.0}, {"date": "2012-04-30", "close": 0.077, "volume": 1006532.0}, {"date": "2012-05-01", "close": 0.076, "volume": 684091.0}, {"date": "2012-05-02", "close": 0.079, "volume": 2956092.0}, {"date": "2012-05-03", "close": 0.076, "volume": 852027.0}, {"date": "2012-05-04", "close": 0.076, "volume": 527481.0}, {"date": "2012-05-07", "close": 0.075, "volume": 2203061.0}, {"date": "2012-05-08", "close": 0.077, "volume": 814900.0}, {"date": "2012-05-09", "close": 0.072, "volume": 1827210.0}, {"date": "2012-05-10", "close": 0.072, "volume": 971400.0}, {"date": "2012-05-11", "close": 0.072, "volume": 663919.0}, {"date": "2012-05-14", "close": 0.073, "volume": 617042.0}, {"date": "2012-05-15", "close": 0.07, "volume": 6443602.0}, {"date": "2012-05-16", "close": 0.07, "volume": 5149130.0}, {"date": "2012-05-17", "close": 0.068, "volume": 1660864.0}, {"date": "2012-05-18", "close": 0.068, "volume": 1081912.0}, {"date": "2012-05-21", "close": 0.065, "volume": 2738090.0}, {"date": "2012-05-22", "close": 0.063, "volume": 767481.0}, {"date": "2012-05-23", "close": 0.064, "volume": 1071000.0}, {"date": "2012-05-24", "close": 0.062, "volume": 3150030.0}, {"date": "2012-05-25", "close": 0.064, "volume": 2696382.0}, {"date": "2012-05-28", "close": 0.065, "volume": 1286357.0}, {"date": "2012-05-29", "close": 0.066, "volume": 983024.0}, {"date": "2012-05-30", "close": 0.065, "volume": 199958.0}, {"date": "2012-05-31", "close": 0.068, "volume": 1548541.0}, {"date": "2012-06-01", "close": 0.063, "volume": 3535000.0}, {"date": "2012-06-04", "close": 0.062, "volume": 1275106.0}, {"date": "2012-06-05", "close": 0.059, "volume": 1240967.0}, {"date": "2012-06-06", "close": 0.06, "volume": 869800.0}, {"date": "2012-06-07", "close": 0.06, "volume": 405179.0}, {"date": "2012-06-08", "close": 0.06, "volume": 1091914.0}, {"date": "2012-06-12", "close": 0.06, "volume": 140636.0}, {"date": "2012-06-13", "close": 0.059, "volume": 542685.0}, {"date": "2012-06-14", "close": 0.059, "volume": 736312.0}, {"date": "2012-06-15", "close": 0.06, "volume": 389297.0}, {"date": "2012-06-18", "close": 0.061, "volume": 770000.0}, {"date": "2012-06-19", "close": 0.06, "volume": 462362.0}, {"date": "2012-06-20", "close": 0.06, "volume": 1492174.0}, {"date": "2012-06-21", "close": 0.059, "volume": 1663000.0}, {"date": "2012-06-22", "close": 0.059, "volume": 296966.0}, {"date": "2012-06-25", "close": 0.058, "volume": 575000.0}, {"date": "2012-06-26", "close": 0.058, "volume": 845737.0}, {"date": "2012-06-27", "close": 0.058, "volume": 571981.0}, {"date": "2012-06-28", "close": 0.058, "volume": 861228.0}, {"date": "2012-06-29", "close": 0.059, "volume": 1154112.0}, {"date": "2012-07-02", "close": 0.056, "volume": 710359.0}, {"date": "2012-07-03", "close": 0.058, "volume": 2726985.0}, {"date": "2012-07-04", "close": 0.06, "volume": 390000.0}, {"date": "2012-07-05", "close": 0.063, "volume": 689223.0}, {"date": "2012-07-06", "close": 0.064, "volume": 310000.0}, {"date": "2012-07-09", "close": 0.063, "volume": 618000.0}, {"date": "2012-07-10", "close": 0.063, "volume": 561394.0}, {"date": "2012-07-11", "close": 0.063, "volume": 39146.0}, {"date": "2012-07-12", "close": 0.063, "volume": 622769.0}, {"date": "2012-07-13", "close": 0.063, "volume": 230400.0}, {"date": "2012-07-16", "close": 0.063, "volume": 52000.0}, {"date": "2012-07-17", "close": 0.062, "volume": 306800.0}, {"date": "2012-07-18", "close": 0.061, "volume": 29880.0}, {"date": "2012-07-19", "close": 0.06, "volume": 476225.0}, {"date": "2012-07-20", "close": 0.062, "volume": 492401.0}, {"date": "2012-07-23", "close": 0.064, "volume": 515807.0}, {"date": "2012-07-24", "close": 0.063, "volume": 339700.0}, {"date": "2012-07-25", "close": 0.063, "volume": 549798.0}, {"date": "2012-07-26", "close": 0.062, "volume": 1049599.0}, {"date": "2012-07-27", "close": 0.06, "volume": 470487.0}, {"date": "2012-07-30", "close": 0.06, "volume": 111315.0}, {"date": "2012-07-31", "close": 0.06, "volume": 693000.0}, {"date": "2012-08-01", "close": 0.06, "volume": 598780.0}, {"date": "2012-08-02", "close": 0.06, "volume": 493360.0}, {"date": "2012-08-03", "close": 0.06, "volume": 521700.0}, {"date": "2012-08-06", "close": 0.059, "volume": 365348.0}, {"date": "2012-08-07", "close": 0.059, "volume": 5000.0}, {"date": "2012-08-08", "close": 0.058, "volume": 246875.0}, {"date": "2012-08-09", "close": 0.058, "volume": 455000.0}, {"date": "2012-08-10", "close": 0.058, "volume": 141334.0}, {"date": "2012-08-13", "close": 0.057, "volume": 1069285.0}, {"date": "2012-08-14", "close": 0.056, "volume": 446139.0}, {"date": "2012-08-15", "close": 0.055, "volume": 515000.0}, {"date": "2012-08-16", "close": 0.055, "volume": 271601.0}, {"date": "2012-08-17", "close": 0.056, "volume": 381769.0}, {"date": "2012-08-20", "close": 0.056, "volume": 545531.0}, {"date": "2012-08-22", "close": 0.055, "volume": 145996.0}, {"date": "2012-08-23", "close": 0.055, "volume": 70000.0}, {"date": "2012-08-24", "close": 0.054, "volume": 142000.0}, {"date": "2012-08-27", "close": 0.051, "volume": 871200.0}, {"date": "2012-08-28", "close": 0.054, "volume": 715371.0}, {"date": "2012-08-29", "close": 0.056, "volume": 1081500.0}, {"date": "2012-08-30", "close": 0.054, "volume": 535499.0}, {"date": "2012-08-31", "close": 0.056, "volume": 758928.0}, {"date": "2012-09-03", "close": 0.051, "volume": 372654.0}, {"date": "2012-09-04", "close": 0.053, "volume": 100000.0}, {"date": "2012-09-05", "close": 0.054, "volume": 768672.0}, {"date": "2012-09-06", "close": 0.055, "volume": 554000.0}, {"date": "2012-09-07", "close": 0.051, "volume": 1153338.0}, {"date": "2012-09-10", "close": 0.052, "volume": 641862.0}, {"date": "2012-09-11", "close": 0.053, "volume": 573000.0}, {"date": "2012-09-12", "close": 0.053, "volume": 41352.0}, {"date": "2012-09-13", "close": 0.053, "volume": 72181.0}, {"date": "2012-09-14", "close": 0.054, "volume": 599832.0}, {"date": "2012-09-18", "close": 0.052, "volume": 350000.0}, {"date": "2012-09-19", "close": 0.05, "volume": 871323.0}, {"date": "2012-09-20", "close": 0.049, "volume": 592897.0}, {"date": "2012-09-21", "close": 0.05, "volume": 466000.0}, {"date": "2012-09-24", "close": 0.049, "volume": 991413.0}, {"date": "2012-09-25", "close": 0.048, "volume": 178106.0}, {"date": "2012-09-26", "close": 0.047, "volume": 830000.0}, {"date": "2012-09-27", "close": 0.044, "volume": 2692555.0}, {"date": "2012-09-28", "close": 0.045, "volume": 536131.0}, {"date": "2012-10-01", "close": 0.041, "volume": 686404.0}, {"date": "2012-10-02", "close": 0.043, "volume": 410000.0}, {"date": "2012-10-03", "close": 0.046, "volume": 978000.0}, {"date": "2012-10-04", "close": 0.045, "volume": 221000.0}, {"date": "2012-10-05", "close": 0.045, "volume": 523500.0}, {"date": "2012-10-08", "close": 0.045, "volume": 101560.0}, {"date": "2012-10-09", "close": 0.043, "volume": 1943442.0}, {"date": "2012-10-10", "close": 0.044, "volume": 290000.0}, {"date": "2012-10-11", "close": 0.045, "volume": 727143.0}, {"date": "2012-10-12", "close": 0.046, "volume": 628498.0}, {"date": "2012-10-15", "close": 0.048, "volume": 1017012.0}, {"date": "2012-10-16", "close": 0.052, "volume": 916578.0}, {"date": "2012-10-17", "close": 0.052, "volume": 992981.0}, {"date": "2012-10-18", "close": 0.051, "volume": 1056990.0}, {"date": "2012-10-19", "close": 0.05, "volume": 68000.0}, {"date": "2012-10-22", "close": 0.049, "volume": 870000.0}, {"date": "2012-10-23", "close": 0.053, "volume": 211600.0}, {"date": "2012-10-24", "close": 0.05, "volume": 295000.0}, {"date": "2012-10-25", "close": 0.052, "volume": 904700.0}, {"date": "2012-10-26", "close": 0.053, "volume": 241900.0}, {"date": "2012-10-29", "close": 0.055, "volume": 809467.0}, {"date": "2012-10-30", "close": 0.055, "volume": 510990.0}, {"date": "2012-10-31", "close": 0.055, "volume": 314343.0}, {"date": "2012-11-01", "close": 0.054, "volume": 475202.0}, {"date": "2012-11-02", "close": 0.05, "volume": 208104.0}, {"date": "2012-11-05", "close": 0.051, "volume": 341714.0}, {"date": "2012-11-06", "close": 0.052, "volume": 178241.0}, {"date": "2012-11-07", "close": 0.052, "volume": 705000.0}, {"date": "2012-11-08", "close": 0.055, "volume": 1144742.0}, {"date": "2012-11-09", "close": 0.052, "volume": 196820.0}, {"date": "2012-11-12", "close": 0.052, "volume": 129000.0}, {"date": "2012-11-13", "close": 0.052, "volume": 77086.0}, {"date": "2012-11-14", "close": 0.052, "volume": 510000.0}, {"date": "2012-11-15", "close": 0.056, "volume": 1231560.0}, {"date": "2012-11-16", "close": 0.056, "volume": 106031.0}, {"date": "2012-11-19", "close": 0.057, "volume": 144500.0}, {"date": "2012-11-20", "close": 0.055, "volume": 615900.0}, {"date": "2012-11-21", "close": 0.055, "volume": 641940.0}, {"date": "2012-11-22", "close": 0.055, "volume": 172081.0}, {"date": "2012-11-23", "close": 0.055, "volume": 288642.0}, {"date": "2012-11-26", "close": 0.055, "volume": 388004.0}, {"date": "2012-11-27", "close": 0.055, "volume": 1735000.0}, {"date": "2012-11-28", "close": 0.055, "volume": 460000.0}, {"date": "2012-11-29", "close": 0.055, "volume": 980000.0}, {"date": "2012-11-30", "close": 0.054, "volume": 198000.0}, {"date": "2012-12-03", "close": 0.053, "volume": 6900000.0}, {"date": "2012-12-04", "close": 0.052, "volume": 948309.0}, {"date": "2012-12-05", "close": 0.051, "volume": 512500.0}, {"date": "2012-12-06", "close": 0.051, "volume": 600000.0}, {"date": "2012-12-07", "close": 0.05, "volume": 262400.0}, {"date": "2012-12-10", "close": 0.049, "volume": 276500.0}, {"date": "2012-12-11", "close": 0.049, "volume": 1075036.0}, {"date": "2012-12-12", "close": 0.049, "volume": 622040.0}, {"date": "2012-12-13", "close": 0.046, "volume": 378790.0}, {"date": "2012-12-14", "close": 0.046, "volume": 564261.0}, {"date": "2012-12-17", "close": 0.045, "volume": 758695.0}, {"date": "2012-12-18", "close": 0.045, "volume": 79000.0}, {"date": "2012-12-19", "close": 0.046, "volume": 447000.0}, {"date": "2012-12-20", "close": 0.046, "volume": 61560.0}, {"date": "2012-12-21", "close": 0.048, "volume": 307623.0}, {"date": "2012-12-24", "close": 0.048, "volume": 52000.0}, {"date": "2012-12-27", "close": 0.049, "volume": 123000.0}, {"date": "2012-12-28", "close": 0.049, "volume": 197611.0}, {"date": "2013-01-02", "close": 0.048, "volume": 358295.0}, {"date": "2013-01-03", "close": 0.047, "volume": 145216.0}, {"date": "2013-01-04", "close": 0.046, "volume": 336785.0}, {"date": "2013-01-07", "close": 0.047, "volume": 312315.0}, {"date": "2013-01-08", "close": 0.048, "volume": 297508.0}, {"date": "2013-01-09", "close": 0.046, "volume": 859174.0}, {"date": "2013-01-10", "close": 0.049, "volume": 768189.0}, {"date": "2013-01-11", "close": 0.05, "volume": 673952.0}, {"date": "2013-01-14", "close": 0.05, "volume": 782000.0}, {"date": "2013-01-15", "close": 0.049, "volume": 1302048.0}, {"date": "2013-01-16", "close": 0.049, "volume": 594479.0}, {"date": "2013-01-18", "close": 0.048, "volume": 5435065.0}, {"date": "2013-01-21", "close": 0.048, "volume": 652000.0}, {"date": "2013-01-22", "close": 0.046, "volume": 519000.0}, {"date": "2013-01-23", "close": 0.047, "volume": 5113640.0}, {"date": "2013-01-24", "close": 0.047, "volume": 334000.0}, {"date": "2013-01-25", "close": 0.045, "volume": 9640460.0}, {"date": "2013-01-29", "close": 0.044, "volume": 1389087.0}, {"date": "2013-01-30", "close": 0.042, "volume": 4096202.0}, {"date": "2013-01-31", "close": 0.039, "volume": 2327683.0}, {"date": "2013-02-01", "close": 0.034, "volume": 6756041.0}, {"date": "2013-02-04", "close": 0.034, "volume": 4513128.0}, {"date": "2013-02-05", "close": 0.036, "volume": 1072900.0}, {"date": "2013-02-06", "close": 0.034, "volume": 1731772.0}, {"date": "2013-02-07", "close": 0.034, "volume": 1491799.0}, {"date": "2013-02-08", "close": 0.034, "volume": 2051000.0}, {"date": "2013-02-11", "close": 0.033, "volume": 301560.0}, {"date": "2013-02-12", "close": 0.033, "volume": 293000.0}, {"date": "2013-02-13", "close": 0.036, "volume": 21002557.0}, {"date": "2013-02-14", "close": 0.031, "volume": 7257751.0}, {"date": "2013-02-15", "close": 0.031, "volume": 9237825.0}, {"date": "2013-02-18", "close": 0.03, "volume": 708187.0}, {"date": "2013-02-19", "close": 0.03, "volume": 2256976.0}, {"date": "2013-02-20", "close": 0.03, "volume": 3914522.0}, {"date": "2013-02-21", "close": 0.027, "volume": 1334645.0}, {"date": "2013-02-22", "close": 0.027, "volume": 1592488.0}, {"date": "2013-02-25", "close": 0.027, "volume": 2335023.0}, {"date": "2013-02-26", "close": 0.032, "volume": 56852740.0}, {"date": "2013-02-27", "close": 0.032, "volume": 66178354.0}, {"date": "2013-02-28", "close": 0.033, "volume": 5730713.0}, {"date": "2013-03-01", "close": 0.033, "volume": 4772779.0}, {"date": "2013-03-04", "close": 0.032, "volume": 1488922.0}, {"date": "2013-03-05", "close": 0.034, "volume": 3778595.0}, {"date": "2013-03-06", "close": 0.036, "volume": 2017708.0}, {"date": "2013-03-07", "close": 0.035, "volume": 861973.0}, {"date": "2013-03-08", "close": 0.036, "volume": 654398.0}, {"date": "2013-03-11", "close": 0.035, "volume": 754198.0}, {"date": "2013-03-12", "close": 0.035, "volume": 892000.0}, {"date": "2013-03-13", "close": 0.033, "volume": 1513617.0}, {"date": "2013-03-14", "close": 0.034, "volume": 1308281.0}, {"date": "2013-03-15", "close": 0.032, "volume": 348571.0}, {"date": "2013-03-18", "close": 0.031, "volume": 792809.0}, {"date": "2013-03-19", "close": 0.032, "volume": 2010000.0}, {"date": "2013-03-20", "close": 0.031, "volume": 467656.0}, {"date": "2013-03-21", "close": 0.033, "volume": 158124.0}, {"date": "2013-03-22", "close": 0.034, "volume": 1589000.0}, {"date": "2013-03-25", "close": 0.032, "volume": 1420969.0}, {"date": "2013-03-26", "close": 0.033, "volume": 646669.0}, {"date": "2013-03-27", "close": 0.033, "volume": 1565075.0}, {"date": "2013-03-28", "close": 0.031, "volume": 4432693.0}, {"date": "2013-04-02", "close": 0.031, "volume": 1038250.0}, {"date": "2013-04-03", "close": 0.033, "volume": 1537875.0}, {"date": "2013-04-04", "close": 0.031, "volume": 359000.0}, {"date": "2013-04-05", "close": 0.033, "volume": 521300.0}, {"date": "2013-04-08", "close": 0.035, "volume": 2054428.0}, {"date": "2013-04-09", "close": 0.037, "volume": 2763427.0}, {"date": "2013-04-10", "close": 0.041, "volume": 4439421.0}, {"date": "2013-04-11", "close": 0.042, "volume": 2002917.0}, {"date": "2013-04-12", "close": 0.048, "volume": 2899711.0}, {"date": "2013-04-15", "close": 0.044, "volume": 5135526.0}, {"date": "2013-04-16", "close": 0.044, "volume": 2365945.0}, {"date": "2013-04-17", "close": 0.038, "volume": 1317782.0}, {"date": "2013-04-18", "close": 0.036, "volume": 547870.0}, {"date": "2013-04-19", "close": 0.036, "volume": 133820.0}, {"date": "2013-04-22", "close": 0.039, "volume": 177637.0}, {"date": "2013-04-23", "close": 0.041, "volume": 990543.0}, {"date": "2013-04-24", "close": 0.039, "volume": 1466659.0}, {"date": "2013-04-26", "close": 0.039, "volume": 639098.0}, {"date": "2013-04-29", "close": 0.037, "volume": 837902.0}, {"date": "2013-04-30", "close": 0.038, "volume": 875013.0}, {"date": "2013-05-01", "close": 0.036, "volume": 434741.0}, {"date": "2013-05-02", "close": 0.035, "volume": 4117022.0}, {"date": "2013-05-03", "close": 0.036, "volume": 593050.0}, {"date": "2013-05-06", "close": 0.035, "volume": 478943.0}, {"date": "2013-05-07", "close": 0.035, "volume": 1218898.0}, {"date": "2013-05-08", "close": 0.035, "volume": 626700.0}, {"date": "2013-05-09", "close": 0.036, "volume": 198800.0}, {"date": "2013-05-10", "close": 0.038, "volume": 806000.0}, {"date": "2013-05-13", "close": 0.038, "volume": 33100.0}, {"date": "2013-05-14", "close": 0.04, "volume": 2387630.0}, {"date": "2013-05-15", "close": 0.039, "volume": 688200.0}, {"date": "2013-05-16", "close": 0.038, "volume": 287998.0}, {"date": "2013-05-17", "close": 0.037, "volume": 36632.0}, {"date": "2013-05-21", "close": 0.04, "volume": 1036350.0}, {"date": "2013-05-22", "close": 0.04, "volume": 824060.0}, {"date": "2013-05-23", "close": 0.038, "volume": 795000.0}, {"date": "2013-05-24", "close": 0.042, "volume": 2706383.0}, {"date": "2013-05-27", "close": 0.042, "volume": 879358.0}, {"date": "2013-05-28", "close": 0.045, "volume": 1051939.0}, {"date": "2013-05-29", "close": 0.048, "volume": 2434577.0}, {"date": "2013-05-30", "close": 0.049, "volume": 792316.0}, {"date": "2013-05-31", "close": 0.052, "volume": 1371590.0}, {"date": "2013-06-03", "close": 0.051, "volume": 1072174.0}, {"date": "2013-06-04", "close": 0.046, "volume": 2951407.0}, {"date": "2013-06-05", "close": 0.044, "volume": 240233.0}, {"date": "2013-06-07", "close": 0.046, "volume": 299767.0}, {"date": "2013-06-11", "close": 0.043, "volume": 438817.0}, {"date": "2013-06-12", "close": 0.046, "volume": 350000.0}, {"date": "2013-06-13", "close": 0.044, "volume": 602000.0}, {"date": "2013-06-14", "close": 0.049, "volume": 971390.0}, {"date": "2013-06-17", "close": 0.046, "volume": 174744.0}, {"date": "2013-06-18", "close": 0.049, "volume": 427426.0}, {"date": "2013-06-19", "close": 0.047, "volume": 225000.0}, {"date": "2013-06-20", "close": 0.045, "volume": 792000.0}, {"date": "2013-06-21", "close": 0.045, "volume": 400996.0}, {"date": "2013-06-24", "close": 0.045, "volume": 1531348.0}, {"date": "2013-06-25", "close": 0.044, "volume": 520354.0}, {"date": "2013-06-26", "close": 0.043, "volume": 834162.0}, {"date": "2013-06-27", "close": 0.041, "volume": 1046000.0}, {"date": "2013-06-28", "close": 0.042, "volume": 827190.0}, {"date": "2013-07-01", "close": 0.042, "volume": 54500.0}, {"date": "2013-07-02", "close": 0.044, "volume": 324402.0}, {"date": "2013-07-03", "close": 0.048, "volume": 810310.0}, {"date": "2013-07-04", "close": 0.046, "volume": 40500.0}, {"date": "2013-07-05", "close": 0.047, "volume": 516000.0}, {"date": "2013-07-08", "close": 0.046, "volume": 182775.0}, {"date": "2013-07-09", "close": 0.047, "volume": 310908.0}, {"date": "2013-07-10", "close": 0.049, "volume": 3750454.0}, {"date": "2013-07-11", "close": 0.055, "volume": 4810805.0}, {"date": "2013-07-12", "close": 0.058, "volume": 8391003.0}, {"date": "2013-07-15", "close": 0.062, "volume": 3398428.0}, {"date": "2013-07-16", "close": 0.067, "volume": 9305797.0}, {"date": "2013-07-17", "close": 0.065, "volume": 2892938.0}, {"date": "2013-07-18", "close": 0.065, "volume": 2574074.0}, {"date": "2013-07-19", "close": 0.069, "volume": 2743198.0}, {"date": "2013-07-22", "close": 0.065, "volume": 1590391.0}, {"date": "2013-07-23", "close": 0.065, "volume": 394656.0}, {"date": "2013-07-24", "close": 0.064, "volume": 1900689.0}, {"date": "2013-07-25", "close": 0.065, "volume": 1798532.0}, {"date": "2013-07-26", "close": 0.066, "volume": 522425.0}, {"date": "2013-07-29", "close": 0.068, "volume": 1491528.0}, {"date": "2013-07-30", "close": 0.079, "volume": 9836655.0}, {"date": "2013-07-31", "close": 0.082, "volume": 8192032.0}, {"date": "2013-08-01", "close": 0.076, "volume": 3851446.0}, {"date": "2013-08-02", "close": 0.078, "volume": 1322888.0}, {"date": "2013-08-05", "close": 0.086, "volume": 6815957.0}, {"date": "2013-08-06", "close": 0.08, "volume": 9727228.0}, {"date": "2013-08-07", "close": 0.079, "volume": 1927772.0}, {"date": "2013-08-08", "close": 0.08, "volume": 509036.0}, {"date": "2013-08-09", "close": 0.082, "volume": 1660068.0}, {"date": "2013-08-12", "close": 0.083, "volume": 1314906.0}, {"date": "2013-08-13", "close": 0.089, "volume": 3327006.0}, {"date": "2013-08-14", "close": 0.088, "volume": 740195.0}, {"date": "2013-08-15", "close": 0.086, "volume": 5212338.0}, {"date": "2013-08-16", "close": 0.088, "volume": 876646.0}, {"date": "2013-08-19", "close": 0.092, "volume": 4234302.0}, {"date": "2013-08-20", "close": 0.09, "volume": 3108708.0}, {"date": "2013-08-21", "close": 0.09, "volume": 824308.0}, {"date": "2013-08-22", "close": 0.089, "volume": 373039.0}, {"date": "2013-08-23", "close": 0.096, "volume": 6698065.0}, {"date": "2013-08-26", "close": 0.092, "volume": 5173851.0}, {"date": "2013-08-27", "close": 0.099, "volume": 2592937.0}, {"date": "2013-08-28", "close": 0.094, "volume": 809074.0}, {"date": "2013-08-29", "close": 0.086, "volume": 5114802.0}, {"date": "2013-08-30", "close": 0.088, "volume": 2501126.0}, {"date": "2013-09-02", "close": 0.086, "volume": 1288181.0}, {"date": "2013-09-03", "close": 0.083, "volume": 1014989.0}, {"date": "2013-09-04", "close": 0.08, "volume": 2913718.0}, {"date": "2013-09-05", "close": 0.082, "volume": 2295029.0}, {"date": "2013-09-06", "close": 0.085, "volume": 1175400.0}, {"date": "2013-09-09", "close": 0.083, "volume": 1724515.0}, {"date": "2013-09-10", "close": 0.082, "volume": 1395306.0}, {"date": "2013-09-11", "close": 0.083, "volume": 1631080.0}, {"date": "2013-09-12", "close": 0.083, "volume": 1489593.0}, {"date": "2013-09-13", "close": 0.083, "volume": 431827.0}, {"date": "2013-09-16", "close": 0.086, "volume": 1479629.0}, {"date": "2013-09-17", "close": 0.086, "volume": 292907.0}, {"date": "2013-09-18", "close": 0.083, "volume": 543148.0}, {"date": "2013-09-19", "close": 0.083, "volume": 475000.0}, {"date": "2013-09-20", "close": 0.082, "volume": 227000.0}, {"date": "2013-09-23", "close": 0.085, "volume": 667026.0}, {"date": "2013-09-24", "close": 0.085, "volume": 403307.0}, {"date": "2013-09-25", "close": 0.085, "volume": 1411545.0}, {"date": "2013-09-26", "close": 0.09, "volume": 2504133.0}, {"date": "2013-09-27", "close": 0.094, "volume": 2982319.0}, {"date": "2013-09-30", "close": 0.091, "volume": 1435967.0}, {"date": "2013-10-01", "close": 0.099, "volume": 4005807.0}, {"date": "2013-10-02", "close": 0.1, "volume": 7240997.0}, {"date": "2013-10-03", "close": 0.105, "volume": 1584465.0}, {"date": "2013-10-04", "close": 0.105, "volume": 7404033.0}, {"date": "2013-10-07", "close": 0.097, "volume": 2684273.0}, {"date": "2013-10-08", "close": 0.092, "volume": 2547089.0}, {"date": "2013-10-09", "close": 0.093, "volume": 2242840.0}, {"date": "2013-10-10", "close": 0.092, "volume": 2251411.0}, {"date": "2013-10-11", "close": 0.092, "volume": 1675726.0}, {"date": "2013-10-14", "close": 0.092, "volume": 576852.0}, {"date": "2013-10-15", "close": 0.094, "volume": 238178.0}, {"date": "2013-10-16", "close": 0.089, "volume": 1486467.0}, {"date": "2013-10-17", "close": 0.083, "volume": 2597738.0}, {"date": "2013-10-18", "close": 0.084, "volume": 1211502.0}, {"date": "2013-10-21", "close": 0.088, "volume": 841291.0}, {"date": "2013-10-22", "close": 0.09, "volume": 1123531.0}, {"date": "2013-10-23", "close": 0.082, "volume": 2555499.0}, {"date": "2013-10-24", "close": 0.089, "volume": 1973672.0}, {"date": "2013-10-25", "close": 0.089, "volume": 999057.0}, {"date": "2013-10-28", "close": 0.073, "volume": 6995088.0}, {"date": "2013-10-29", "close": 0.071, "volume": 1947556.0}, {"date": "2013-10-30", "close": 0.072, "volume": 802795.0}, {"date": "2013-10-31", "close": 0.073, "volume": 527905.0}, {"date": "2013-11-01", "close": 0.076, "volume": 1472185.0}, {"date": "2013-11-04", "close": 0.073, "volume": 497426.0}, {"date": "2013-11-05", "close": 0.076, "volume": 293636.0}, {"date": "2013-11-06", "close": 0.071, "volume": 1704284.0}, {"date": "2013-11-07", "close": 0.071, "volume": 175746.0}, {"date": "2013-11-08", "close": 0.071, "volume": 610500.0}, {"date": "2013-11-11", "close": 0.067, "volume": 1876995.0}, {"date": "2013-11-12", "close": 0.068, "volume": 949434.0}, {"date": "2013-11-13", "close": 0.065, "volume": 1312854.0}, {"date": "2013-11-14", "close": 0.06, "volume": 2522232.0}, {"date": "2013-11-15", "close": 0.061, "volume": 448911.0}, {"date": "2013-11-18", "close": 0.058, "volume": 792394.0}, {"date": "2013-11-19", "close": 0.058, "volume": 584937.0}, {"date": "2013-11-20", "close": 0.057, "volume": 420620.0}, {"date": "2013-11-21", "close": 0.056, "volume": 918276.0}, {"date": "2013-11-22", "close": 0.056, "volume": 400000.0}, {"date": "2013-11-25", "close": 0.057, "volume": 168605.0}, {"date": "2013-11-26", "close": 0.063, "volume": 1013710.0}, {"date": "2013-11-27", "close": 0.068, "volume": 1535059.0}, {"date": "2013-11-28", "close": 0.073, "volume": 1323467.0}, {"date": "2013-11-29", "close": 0.075, "volume": 1547038.0}, {"date": "2013-12-02", "close": 0.077, "volume": 639433.0}, {"date": "2013-12-03", "close": 0.08, "volume": 912887.0}, {"date": "2013-12-04", "close": 0.075, "volume": 1313047.0}, {"date": "2013-12-05", "close": 0.075, "volume": 652933.0}, {"date": "2013-12-06", "close": 0.076, "volume": 792002.0}, {"date": "2013-12-09", "close": 0.076, "volume": 666615.0}, {"date": "2013-12-10", "close": 0.075, "volume": 645297.0}, {"date": "2013-12-11", "close": 0.07, "volume": 771292.0}, {"date": "2013-12-12", "close": 0.07, "volume": 341679.0}, {"date": "2013-12-13", "close": 0.073, "volume": 794524.0}, {"date": "2013-12-16", "close": 0.074, "volume": 545441.0}, {"date": "2013-12-17", "close": 0.073, "volume": 187522.0}, {"date": "2013-12-18", "close": 0.074, "volume": 1120513.0}, {"date": "2013-12-19", "close": 0.076, "volume": 1176047.0}, {"date": "2013-12-20", "close": 0.078, "volume": 297280.0}, {"date": "2013-12-23", "close": 0.074, "volume": 304647.0}, {"date": "2013-12-24", "close": 0.074, "volume": 311698.0}, {"date": "2013-12-27", "close": 0.075, "volume": 106247.0}, {"date": "2013-12-30", "close": 0.075, "volume": 407672.0}, {"date": "2013-12-31", "close": 0.074, "volume": 108000.0}, {"date": "2014-01-02", "close": 0.075, "volume": 269418.0}, {"date": "2014-01-03", "close": 0.075, "volume": 310220.0}, {"date": "2014-01-06", "close": 0.075, "volume": 107500.0}, {"date": "2014-01-07", "close": 0.08, "volume": 471885.0}, {"date": "2014-01-08", "close": 0.082, "volume": 352322.0}, {"date": "2014-01-09", "close": 0.07, "volume": 3306531.0}, {"date": "2014-01-10", "close": 0.073, "volume": 1674947.0}, {"date": "2014-01-13", "close": 0.074, "volume": 223560.0}, {"date": "2014-01-14", "close": 0.074, "volume": 781385.0}, {"date": "2014-01-15", "close": 0.074, "volume": 734900.0}, {"date": "2014-01-16", "close": 0.074, "volume": 533970.0}, {"date": "2014-01-17", "close": 0.074, "volume": 81390.0}, {"date": "2014-01-20", "close": 0.072, "volume": 425486.0}, {"date": "2014-01-21", "close": 0.072, "volume": 905151.0}, {"date": "2014-01-22", "close": 0.072, "volume": 598175.0}, {"date": "2014-01-23", "close": 0.073, "volume": 618500.0}, {"date": "2014-01-24", "close": 0.073, "volume": 50000.0}, {"date": "2014-01-28", "close": 0.073, "volume": 783278.0}, {"date": "2014-01-29", "close": 0.073, "volume": 500000.0}, {"date": "2014-01-30", "close": 0.074, "volume": 854700.0}, {"date": "2014-01-31", "close": 0.073, "volume": 1426916.0}, {"date": "2014-02-03", "close": 0.073, "volume": 286477.0}, {"date": "2014-02-04", "close": 0.071, "volume": 404084.0}, {"date": "2014-02-05", "close": 0.072, "volume": 296736.0}, {"date": "2014-02-06", "close": 0.071, "volume": 298258.0}, {"date": "2014-02-07", "close": 0.065, "volume": 3080350.0}, {"date": "2014-02-10", "close": 0.069, "volume": 15000.0}, {"date": "2014-02-11", "close": 0.069, "volume": 412803.0}, {"date": "2014-02-12", "close": 0.067, "volume": 245299.0}, {"date": "2014-02-13", "close": 0.069, "volume": 53573.0}, {"date": "2014-02-14", "close": 0.069, "volume": 130000.0}, {"date": "2014-02-17", "close": 0.067, "volume": 52500.0}, {"date": "2014-02-18", "close": 0.067, "volume": 366407.0}, {"date": "2014-02-19", "close": 0.066, "volume": 179083.0}, {"date": "2014-02-20", "close": 0.067, "volume": 114980.0}, {"date": "2014-02-21", "close": 0.067, "volume": 166200.0}, {"date": "2014-02-24", "close": 0.066, "volume": 275409.0}, {"date": "2014-02-25", "close": 0.061, "volume": 1876919.0}, {"date": "2014-02-26", "close": 0.061, "volume": 383387.0}, {"date": "2014-02-27", "close": 0.063, "volume": 782995.0}, {"date": "2014-02-28", "close": 0.064, "volume": 54450.0}, {"date": "2014-03-03", "close": 0.058, "volume": 1518155.0}, {"date": "2014-03-04", "close": 0.056, "volume": 382845.0}, {"date": "2014-03-05", "close": 0.057, "volume": 91104.0}, {"date": "2014-03-06", "close": 0.055, "volume": 732072.0}, {"date": "2014-03-07", "close": 0.055, "volume": 343947.0}, {"date": "2014-03-10", "close": 0.056, "volume": 314376.0}, {"date": "2014-03-11", "close": 0.057, "volume": 2370662.0}, {"date": "2014-03-12", "close": 0.057, "volume": 468132.0}, {"date": "2014-03-13", "close": 0.057, "volume": 213636.0}, {"date": "2014-03-14", "close": 0.056, "volume": 36325.0}, {"date": "2014-03-17", "close": 0.056, "volume": 174848.0}, {"date": "2014-03-18", "close": 0.055, "volume": 868385.0}, {"date": "2014-03-19", "close": 0.055, "volume": 392792.0}, {"date": "2014-03-20", "close": 0.055, "volume": 170137.0}, {"date": "2014-03-21", "close": 0.056, "volume": 182738.0}, {"date": "2014-03-24", "close": 0.05, "volume": 409941.0}, {"date": "2014-03-25", "close": 0.048, "volume": 521817.0}, {"date": "2014-03-26", "close": 0.047, "volume": 1028070.0}, {"date": "2014-03-27", "close": 0.048, "volume": 675786.0}, {"date": "2014-03-28", "close": 0.049, "volume": 455571.0}, {"date": "2014-03-31", "close": 0.047, "volume": 485647.0}, {"date": "2014-04-01", "close": 0.047, "volume": 45973.0}, {"date": "2014-04-02", "close": 0.047, "volume": 309260.0}, {"date": "2014-04-03", "close": 0.044, "volume": 330881.0}, {"date": "2014-04-04", "close": 0.044, "volume": 344519.0}, {"date": "2014-04-07", "close": 0.043, "volume": 862481.0}, {"date": "2014-04-08", "close": 0.042, "volume": 176155.0}, {"date": "2014-04-09", "close": 0.042, "volume": 1400888.0}, {"date": "2014-04-10", "close": 0.041, "volume": 383724.0}, {"date": "2014-04-11", "close": 0.042, "volume": 55646.0}, {"date": "2014-04-14", "close": 0.042, "volume": 944380.0}, {"date": "2014-04-15", "close": 0.041, "volume": 172604.0}, {"date": "2014-04-16", "close": 0.041, "volume": 2107122.0}, {"date": "2014-04-17", "close": 0.042, "volume": 219950.0}, {"date": "2014-04-22", "close": 0.043, "volume": 479016.0}, {"date": "2014-04-23", "close": 0.042, "volume": 1090144.0}, {"date": "2014-04-24", "close": 0.043, "volume": 354415.0}, {"date": "2014-04-28", "close": 0.041, "volume": 1165711.0}, {"date": "2014-04-29", "close": 0.042, "volume": 1790806.0}, {"date": "2014-04-30", "close": 0.042, "volume": 290047.0}, {"date": "2014-05-01", "close": 0.042, "volume": 190150.0}, {"date": "2014-05-02", "close": 0.042, "volume": 68185.0}, {"date": "2014-05-05", "close": 0.042, "volume": 237990.0}, {"date": "2014-05-06", "close": 0.041, "volume": 1283192.0}, {"date": "2014-05-07", "close": 0.041, "volume": 201764.0}, {"date": "2014-05-08", "close": 0.045, "volume": 500000.0}, {"date": "2014-05-09", "close": 0.042, "volume": 32000.0}, {"date": "2014-05-12", "close": 0.042, "volume": 458164.0}, {"date": "2014-05-13", "close": 0.042, "volume": 896819.0}, {"date": "2014-05-14", "close": 0.043, "volume": 628600.0}, {"date": "2014-05-16", "close": 0.045, "volume": 459330.0}, {"date": "2014-05-19", "close": 0.045, "volume": 2589569.0}, {"date": "2014-05-20", "close": 0.05, "volume": 2154175.0}, {"date": "2014-05-21", "close": 0.051, "volume": 2472268.0}, {"date": "2014-05-22", "close": 0.054, "volume": 4878448.0}, {"date": "2014-05-23", "close": 0.057, "volume": 2119936.0}, {"date": "2014-05-26", "close": 0.058, "volume": 413431.0}, {"date": "2014-05-27", "close": 0.06, "volume": 894760.0}, {"date": "2014-05-28", "close": 0.057, "volume": 935363.0}, {"date": "2014-05-29", "close": 0.055, "volume": 2764440.0}, {"date": "2014-05-30", "close": 0.056, "volume": 167675.0}, {"date": "2014-06-02", "close": 0.055, "volume": 93870.0}, {"date": "2014-06-03", "close": 0.053, "volume": 682963.0}, {"date": "2014-06-04", "close": 0.052, "volume": 602426.0}, {"date": "2014-06-05", "close": 0.049, "volume": 383000.0}, {"date": "2014-06-06", "close": 0.05, "volume": 698894.0}, {"date": "2014-06-10", "close": 0.049, "volume": 1239500.0}, {"date": "2014-06-11", "close": 0.048, "volume": 706455.0}, {"date": "2014-06-12", "close": 0.049, "volume": 300295.0}, {"date": "2014-06-13", "close": 0.05, "volume": 125000.0}, {"date": "2014-06-16", "close": 0.054, "volume": 160814.0}, {"date": "2014-06-17", "close": 0.053, "volume": 2658614.0}, {"date": "2014-06-18", "close": 0.05, "volume": 370000.0}, {"date": "2014-06-19", "close": 0.051, "volume": 231500.0}, {"date": "2014-06-20", "close": 0.049, "volume": 711436.0}, {"date": "2014-06-23", "close": 0.049, "volume": 376274.0}, {"date": "2014-06-24", "close": 0.049, "volume": 1162671.0}, {"date": "2014-06-25", "close": 0.049, "volume": 2027569.0}, {"date": "2014-06-26", "close": 0.05, "volume": 730314.0}, {"date": "2014-06-27", "close": 0.051, "volume": 859367.0}, {"date": "2014-06-30", "close": 0.05, "volume": 1314745.0}, {"date": "2014-07-01", "close": 0.053, "volume": 1162286.0}, {"date": "2014-07-02", "close": 0.053, "volume": 87725.0}, {"date": "2014-07-03", "close": 0.054, "volume": 110000.0}, {"date": "2014-07-04", "close": 0.053, "volume": 795000.0}, {"date": "2014-07-07", "close": 0.054, "volume": 248000.0}, {"date": "2014-07-08", "close": 0.054, "volume": 480000.0}, {"date": "2014-07-09", "close": 0.052, "volume": 514444.0}, {"date": "2014-07-10", "close": 0.052, "volume": 534700.0}, {"date": "2014-07-11", "close": 0.053, "volume": 211500.0}, {"date": "2014-07-14", "close": 0.052, "volume": 586400.0}, {"date": "2014-07-15", "close": 0.052, "volume": 95909.0}, {"date": "2014-07-16", "close": 0.053, "volume": 303515.0}, {"date": "2014-07-17", "close": 0.056, "volume": 1758970.0}, {"date": "2014-07-18", "close": 0.06, "volume": 677806.0}, {"date": "2014-07-21", "close": 0.059, "volume": 776166.0}, {"date": "2014-07-22", "close": 0.06, "volume": 1029110.0}, {"date": "2014-07-23", "close": 0.059, "volume": 500959.0}, {"date": "2014-07-24", "close": 0.057, "volume": 1215802.0}, {"date": "2014-07-25", "close": 0.058, "volume": 824237.0}, {"date": "2014-07-28", "close": 0.058, "volume": 33000.0}, {"date": "2014-07-29", "close": 0.054, "volume": 582311.0}, {"date": "2014-07-30", "close": 0.055, "volume": 289700.0}, {"date": "2014-07-31", "close": 0.056, "volume": 644324.0}, {"date": "2014-08-01", "close": 0.056, "volume": 423750.0}, {"date": "2014-08-04", "close": 0.057, "volume": 260800.0}, {"date": "2014-08-05", "close": 0.058, "volume": 549729.0}, {"date": "2014-08-06", "close": 0.057, "volume": 240000.0}, {"date": "2014-08-07", "close": 0.057, "volume": 515600.0}, {"date": "2014-08-08", "close": 0.056, "volume": 259583.0}, {"date": "2014-08-11", "close": 0.057, "volume": 177000.0}, {"date": "2014-08-12", "close": 0.058, "volume": 890884.0}, {"date": "2014-08-13", "close": 0.057, "volume": 502031.0}, {"date": "2014-08-14", "close": 0.058, "volume": 323744.0}, {"date": "2014-08-15", "close": 0.057, "volume": 312767.0}, {"date": "2014-08-18", "close": 0.055, "volume": 1755493.0}, {"date": "2014-08-19", "close": 0.054, "volume": 175000.0}, {"date": "2014-08-20", "close": 0.054, "volume": 624631.0}, {"date": "2014-08-21", "close": 0.054, "volume": 401814.0}, {"date": "2014-08-22", "close": 0.051, "volume": 396001.0}, {"date": "2014-08-25", "close": 0.054, "volume": 711648.0}, {"date": "2014-08-26", "close": 0.054, "volume": 304000.0}, {"date": "2014-08-27", "close": 0.054, "volume": 44260.0}, {"date": "2014-08-28", "close": 0.052, "volume": 13900.0}, {"date": "2014-08-29", "close": 0.054, "volume": 242061.0}, {"date": "2014-09-01", "close": 0.054, "volume": 1380898.0}, {"date": "2014-09-02", "close": 0.052, "volume": 166150.0}, {"date": "2014-09-03", "close": 0.052, "volume": 702339.0}, {"date": "2014-09-04", "close": 0.052, "volume": 823015.0}, {"date": "2014-09-05", "close": 0.05, "volume": 843043.0}, {"date": "2014-09-08", "close": 0.05, "volume": 295460.0}, {"date": "2014-09-09", "close": 0.049, "volume": 271090.0}, {"date": "2014-09-10", "close": 0.048, "volume": 770037.0}, {"date": "2014-09-11", "close": 0.049, "volume": 219600.0}, {"date": "2014-09-12", "close": 0.049, "volume": 290400.0}, {"date": "2014-09-15", "close": 0.047, "volume": 175765.0}, {"date": "2014-09-16", "close": 0.049, "volume": 149533.0}, {"date": "2014-09-17", "close": 0.05, "volume": 11812.0}, {"date": "2014-09-18", "close": 0.047, "volume": 338900.0}, {"date": "2014-09-19", "close": 0.047, "volume": 100000.0}, {"date": "2014-09-22", "close": 0.047, "volume": 330000.0}, {"date": "2014-09-23", "close": 0.05, "volume": 1584000.0}, {"date": "2014-09-24", "close": 0.048, "volume": 3896384.0}, {"date": "2014-09-25", "close": 0.048, "volume": 1193372.0}, {"date": "2014-09-26", "close": 0.047, "volume": 165454.0}, {"date": "2014-09-29", "close": 0.045, "volume": 824969.0}, {"date": "2014-09-30", "close": 0.043, "volume": 396973.0}, {"date": "2014-10-01", "close": 0.044, "volume": 252000.0}, {"date": "2014-10-02", "close": 0.045, "volume": 410700.0}, {"date": "2014-10-03", "close": 0.043, "volume": 225797.0}, {"date": "2014-10-07", "close": 0.042, "volume": 430350.0}, {"date": "2014-10-08", "close": 0.04, "volume": 150000.0}, {"date": "2014-10-09", "close": 0.042, "volume": 269992.0}, {"date": "2014-10-10", "close": 0.04, "volume": 1166094.0}, {"date": "2014-10-13", "close": 0.04, "volume": 313177.0}, {"date": "2014-10-14", "close": 0.04, "volume": 154528.0}, {"date": "2014-10-15", "close": 0.04, "volume": 235972.0}, {"date": "2014-10-16", "close": 0.039, "volume": 587028.0}, {"date": "2014-10-17", "close": 0.04, "volume": 116756.0}, {"date": "2014-10-20", "close": 0.038, "volume": 490207.0}, {"date": "2014-10-21", "close": 0.038, "volume": 803549.0}, {"date": "2014-10-22", "close": 0.039, "volume": 363000.0}, {"date": "2014-10-23", "close": 0.044, "volume": 1704847.0}, {"date": "2014-10-24", "close": 0.046, "volume": 299048.0}, {"date": "2014-10-27", "close": 0.045, "volume": 240000.0}, {"date": "2014-10-28", "close": 0.047, "volume": 343000.0}, {"date": "2014-10-29", "close": 0.045, "volume": 105000.0}, {"date": "2014-10-30", "close": 0.047, "volume": 46000.0}, {"date": "2014-10-31", "close": 0.045, "volume": 65000.0}, {"date": "2014-11-03", "close": 0.047, "volume": 30000.0}, {"date": "2014-11-04", "close": 0.043, "volume": 311636.0}, {"date": "2014-11-05", "close": 0.046, "volume": 74000.0}, {"date": "2014-11-06", "close": 0.044, "volume": 208000.0}, {"date": "2014-11-07", "close": 0.044, "volume": 149000.0}, {"date": "2014-11-10", "close": 0.044, "volume": 4800.0}, {"date": "2014-11-11", "close": 0.044, "volume": 36700.0}, {"date": "2014-11-12", "close": 0.042, "volume": 1325204.0}, {"date": "2014-11-13", "close": 0.044, "volume": 27296.0}, {"date": "2014-11-14", "close": 0.039, "volume": 565675.0}, {"date": "2014-11-17", "close": 0.039, "volume": 243760.0}, {"date": "2014-11-18", "close": 0.04, "volume": 622000.0}, {"date": "2014-11-19", "close": 0.04, "volume": 192000.0}, {"date": "2014-11-20", "close": 0.04, "volume": 46341.0}, {"date": "2014-11-21", "close": 0.038, "volume": 1019730.0}, {"date": "2014-11-24", "close": 0.04, "volume": 231125.0}, {"date": "2014-11-25", "close": 0.039, "volume": 58900.0}, {"date": "2014-11-26", "close": 0.039, "volume": 848000.0}, {"date": "2014-11-27", "close": 0.04, "volume": 161200.0}, {"date": "2014-11-28", "close": 0.038, "volume": 10000.0}, {"date": "2014-12-01", "close": 0.039, "volume": 867358.0}, {"date": "2014-12-02", "close": 0.037, "volume": 277977.0}, {"date": "2014-12-03", "close": 0.035, "volume": 629000.0}, {"date": "2014-12-04", "close": 0.036, "volume": 183482.0}, {"date": "2014-12-05", "close": 0.037, "volume": 783500.0}, {"date": "2014-12-08", "close": 0.038, "volume": 420701.0}, {"date": "2014-12-10", "close": 0.037, "volume": 218952.0}, {"date": "2014-12-11", "close": 0.035, "volume": 483280.0}, {"date": "2014-12-12", "close": 0.029, "volume": 1634913.0}, {"date": "2014-12-15", "close": 0.026, "volume": 604500.0}, {"date": "2014-12-16", "close": 0.03, "volume": 142000.0}, {"date": "2014-12-17", "close": 0.03, "volume": 51000.0}, {"date": "2014-12-18", "close": 0.029, "volume": 322000.0}, {"date": "2014-12-19", "close": 0.033, "volume": 1211004.0}, {"date": "2014-12-22", "close": 0.03, "volume": 172262.0}, {"date": "2014-12-23", "close": 0.028, "volume": 935488.0}, {"date": "2014-12-24", "close": 0.03, "volume": 1367847.0}, {"date": "2014-12-29", "close": 0.028, "volume": 374618.0}, {"date": "2014-12-30", "close": 0.029, "volume": 1097037.0}, {"date": "2015-01-02", "close": 0.033, "volume": 15000.0}, {"date": "2015-01-05", "close": 0.033, "volume": 50337.0}, {"date": "2015-01-06", "close": 0.028, "volume": 712000.0}, {"date": "2015-01-07", "close": 0.03, "volume": 436596.0}, {"date": "2015-01-08", "close": 0.03, "volume": 40000.0}, {"date": "2015-01-09", "close": 0.029, "volume": 95000.0}, {"date": "2015-01-13", "close": 0.03, "volume": 171150.0}, {"date": "2015-01-14", "close": 0.029, "volume": 83000.0}, {"date": "2015-01-15", "close": 0.03, "volume": 80000.0}, {"date": "2015-01-16", "close": 0.029, "volume": 168614.0}, {"date": "2015-01-20", "close": 0.032, "volume": 754759.0}, {"date": "2015-01-21", "close": 0.035, "volume": 404977.0}, {"date": "2015-01-22", "close": 0.037, "volume": 340076.0}, {"date": "2015-01-23", "close": 0.037, "volume": 230955.0}, {"date": "2015-01-27", "close": 0.039, "volume": 405582.0}, {"date": "2015-01-28", "close": 0.038, "volume": 860000.0}, {"date": "2015-01-29", "close": 0.04, "volume": 963619.0}, {"date": "2015-01-30", "close": 0.039, "volume": 292621.0}, {"date": "2015-02-02", "close": 0.039, "volume": 122721.0}, {"date": "2015-02-03", "close": 0.039, "volume": 156246.0}, {"date": "2015-02-04", "close": 0.039, "volume": 99097.0}, {"date": "2015-02-05", "close": 0.037, "volume": 477955.0}, {"date": "2015-02-06", "close": 0.039, "volume": 500000.0}, {"date": "2015-02-09", "close": 0.034, "volume": 139300.0}, {"date": "2015-02-10", "close": 0.036, "volume": 129212.0}, {"date": "2015-02-11", "close": 0.036, "volume": 81500.0}, {"date": "2015-02-12", "close": 0.032, "volume": 816036.0}, {"date": "2015-02-13", "close": 0.034, "volume": 621641.0}, {"date": "2015-02-16", "close": 0.033, "volume": 105150.0}, {"date": "2015-02-17", "close": 0.034, "volume": 87530.0}, {"date": "2015-02-18", "close": 0.038, "volume": 1252066.0}, {"date": "2015-02-20", "close": 0.034, "volume": 50560.0}, {"date": "2015-02-23", "close": 0.038, "volume": 283424.0}, {"date": "2015-02-24", "close": 0.041, "volume": 230061.0}, {"date": "2015-02-25", "close": 0.04, "volume": 215000.0}, {"date": "2015-02-26", "close": 0.039, "volume": 625275.0}, {"date": "2015-02-27", "close": 0.038, "volume": 308953.0}, {"date": "2015-03-02", "close": 0.038, "volume": 52621.0}, {"date": "2015-03-03", "close": 0.037, "volume": 101674.0}, {"date": "2015-03-04", "close": 0.036, "volume": 284972.0}, {"date": "2015-03-05", "close": 0.037, "volume": 121809.0}, {"date": "2015-03-06", "close": 0.037, "volume": 6350.0}, {"date": "2015-03-09", "close": 0.037, "volume": 42761.0}, {"date": "2015-03-10", "close": 0.037, "volume": 354175.0}, {"date": "2015-03-11", "close": 0.036, "volume": 10907.0}, {"date": "2015-03-12", "close": 0.035, "volume": 89098.0}, {"date": "2015-03-16", "close": 0.035, "volume": 23500.0}, {"date": "2015-03-17", "close": 0.034, "volume": 129958.0}, {"date": "2015-03-18", "close": 0.033, "volume": 318373.0}, {"date": "2015-03-19", "close": 0.032, "volume": 185869.0}, {"date": "2015-03-20", "close": 0.033, "volume": 129746.0}, {"date": "2015-03-23", "close": 0.033, "volume": 633859.0}, {"date": "2015-03-24", "close": 0.033, "volume": 365000.0}, {"date": "2015-03-25", "close": 0.035, "volume": 47250.0}, {"date": "2015-03-26", "close": 0.034, "volume": 231911.0}, {"date": "2015-03-27", "close": 0.03, "volume": 447430.0}, {"date": "2015-03-30", "close": 0.031, "volume": 454278.0}, {"date": "2015-03-31", "close": 0.031, "volume": 31380.0}, {"date": "2015-04-01", "close": 0.031, "volume": 492489.0}, {"date": "2015-04-02", "close": 0.03, "volume": 273645.0}, {"date": "2015-04-07", "close": 0.028, "volume": 721458.0}, {"date": "2015-04-08", "close": 0.028, "volume": 2106672.0}, {"date": "2015-04-09", "close": 0.027, "volume": 693500.0}, {"date": "2015-04-10", "close": 0.028, "volume": 570650.0}, {"date": "2015-04-13", "close": 0.027, "volume": 452042.0}, {"date": "2015-04-14", "close": 0.027, "volume": 216419.0}, {"date": "2015-04-15", "close": 0.027, "volume": 8297490.0}, {"date": "2015-04-16", "close": 0.028, "volume": 1539841.0}, {"date": "2015-04-17", "close": 0.028, "volume": 503990.0}, {"date": "2015-04-20", "close": 0.027, "volume": 27460.0}, {"date": "2015-04-21", "close": 0.026, "volume": 1552510.0}, {"date": "2015-04-22", "close": 0.027, "volume": 608500.0}, {"date": "2015-04-23", "close": 0.027, "volume": 5364597.0}, {"date": "2015-04-24", "close": 0.029, "volume": 3001631.0}, {"date": "2015-04-27", "close": 0.03, "volume": 13399676.0}, {"date": "2015-04-28", "close": 0.032, "volume": 1317009.0}, {"date": "2015-04-29", "close": 0.033, "volume": 480430.0}, {"date": "2015-04-30", "close": 0.03, "volume": 3459770.0}, {"date": "2015-05-01", "close": 0.031, "volume": 284952.0}, {"date": "2015-05-04", "close": 0.031, "volume": 370000.0}, {"date": "2015-05-05", "close": 0.03, "volume": 5828744.0}, {"date": "2015-05-06", "close": 0.031, "volume": 232000.0}, {"date": "2015-05-07", "close": 0.031, "volume": 115880.0}, {"date": "2015-05-08", "close": 0.03, "volume": 1977480.0}, {"date": "2015-05-11", "close": 0.031, "volume": 155583.0}, {"date": "2015-05-12", "close": 0.03, "volume": 32000.0}, {"date": "2015-05-13", "close": 0.03, "volume": 850990.0}, {"date": "2015-05-14", "close": 0.03, "volume": 1213990.0}, {"date": "2015-05-15", "close": 0.03, "volume": 517049.0}, {"date": "2015-05-18", "close": 0.03, "volume": 115000.0}, {"date": "2015-05-19", "close": 0.03, "volume": 129980.0}, {"date": "2015-05-20", "close": 0.03, "volume": 9525.0}, {"date": "2015-05-21", "close": 0.031, "volume": 545000.0}, {"date": "2015-05-22", "close": 0.031, "volume": 1676945.0}, {"date": "2015-05-25", "close": 0.03, "volume": 32000.0}, {"date": "2015-05-26", "close": 0.029, "volume": 200000.0}, {"date": "2015-05-27", "close": 0.03, "volume": 189178.0}, {"date": "2015-05-28", "close": 0.028, "volume": 15500.0}, {"date": "2015-05-29", "close": 0.029, "volume": 154970.0}, {"date": "2015-06-01", "close": 0.029, "volume": 169530.0}, {"date": "2015-06-02", "close": 0.028, "volume": 223462.0}, {"date": "2015-06-03", "close": 0.027, "volume": 896750.0}, {"date": "2015-06-04", "close": 0.027, "volume": 87796.0}, {"date": "2015-06-05", "close": 0.028, "volume": 15000.0}, {"date": "2015-06-09", "close": 0.027, "volume": 49000.0}, {"date": "2015-06-10", "close": 0.024, "volume": 1823281.0}, {"date": "2015-06-11", "close": 0.026, "volume": 974682.0}, {"date": "2015-06-12", "close": 0.026, "volume": 517333.0}, {"date": "2015-06-15", "close": 0.025, "volume": 62560.0}, {"date": "2015-06-16", "close": 0.024, "volume": 1049050.0}, {"date": "2015-06-17", "close": 0.027, "volume": 100281.0}, {"date": "2015-06-18", "close": 0.025, "volume": 1900000.0}, {"date": "2015-06-19", "close": 0.025, "volume": 314208.0}, {"date": "2015-06-22", "close": 0.025, "volume": 488416.0}, {"date": "2015-06-23", "close": 0.024, "volume": 394000.0}, {"date": "2015-06-24", "close": 0.023, "volume": 284373.0}, {"date": "2015-06-25", "close": 0.023, "volume": 636594.0}, {"date": "2015-06-26", "close": 0.023, "volume": 207500.0}, {"date": "2015-06-29", "close": 0.022, "volume": 3056565.0}, {"date": "2015-06-30", "close": 0.022, "volume": 3460865.0}, {"date": "2015-07-01", "close": 0.024, "volume": 380575.0}, {"date": "2015-07-02", "close": 0.023, "volume": 62865.0}, {"date": "2015-07-03", "close": 0.026, "volume": 576486.0}, {"date": "2015-07-06", "close": 0.023, "volume": 20000.0}, {"date": "2015-07-07", "close": 0.023, "volume": 150000.0}, {"date": "2015-07-08", "close": 0.023, "volume": 3890.0}, {"date": "2015-07-09", "close": 0.025, "volume": 413890.0}, {"date": "2015-07-13", "close": 0.022, "volume": 530000.0}, {"date": "2015-07-14", "close": 0.022, "volume": 262340.0}, {"date": "2015-07-16", "close": 0.022, "volume": 8878.0}, {"date": "2015-07-17", "close": 0.023, "volume": 50000.0}, {"date": "2015-07-20", "close": 0.022, "volume": 1788840.0}, {"date": "2015-07-21", "close": 0.021, "volume": 1070522.0}, {"date": "2015-07-22", "close": 0.021, "volume": 810000.0}, {"date": "2015-07-23", "close": 0.018, "volume": 860852.0}, {"date": "2015-07-24", "close": 0.02, "volume": 306280.0}, {"date": "2015-07-27", "close": 0.018, "volume": 1447092.0}, {"date": "2015-07-28", "close": 0.017, "volume": 97100.0}, {"date": "2015-07-29", "close": 0.017, "volume": 103840.0}, {"date": "2015-07-30", "close": 0.019, "volume": 38900.0}, {"date": "2015-07-31", "close": 0.018, "volume": 2421100.0}, {"date": "2015-08-03", "close": 0.017, "volume": 1452012.0}, {"date": "2015-08-04", "close": 0.017, "volume": 340392.0}, {"date": "2015-08-05", "close": 0.018, "volume": 5555886.0}, {"date": "2015-08-06", "close": 0.018, "volume": 4135434.0}, {"date": "2015-08-07", "close": 0.02, "volume": 300000.0}, {"date": "2015-08-10", "close": 0.02, "volume": 654600.0}, {"date": "2015-08-11", "close": 0.018, "volume": 196115.0}, {"date": "2015-08-12", "close": 0.018, "volume": 31700.0}, {"date": "2015-08-13", "close": 0.018, "volume": 319204.0}, {"date": "2015-08-14", "close": 0.02, "volume": 692000.0}, {"date": "2015-08-17", "close": 0.02, "volume": 443115.0}, {"date": "2015-08-18", "close": 0.022, "volume": 907557.0}, {"date": "2015-08-19", "close": 0.022, "volume": 326154.0}, {"date": "2015-08-20", "close": 0.022, "volume": 323543.0}, {"date": "2015-08-21", "close": 0.022, "volume": 393941.0}, {"date": "2015-08-24", "close": 0.018, "volume": 289921.0}, {"date": "2015-08-25", "close": 0.018, "volume": 643945.0}, {"date": "2015-08-26", "close": 0.018, "volume": 111610.0}, {"date": "2015-08-27", "close": 0.022, "volume": 926203.0}, {"date": "2015-08-28", "close": 0.023, "volume": 1108509.0}, {"date": "2015-08-31", "close": 0.024, "volume": 388109.0}, {"date": "2015-09-01", "close": 0.025, "volume": 544102.0}, {"date": "2015-09-02", "close": 0.026, "volume": 930004.0}, {"date": "2015-09-03", "close": 0.026, "volume": 646804.0}, {"date": "2015-09-04", "close": 0.028, "volume": 260804.0}, {"date": "2015-09-07", "close": 0.026, "volume": 220520.0}, {"date": "2015-09-08", "close": 0.026, "volume": 82676.0}, {"date": "2015-09-09", "close": 0.026, "volume": 196954.0}, {"date": "2015-09-10", "close": 0.025, "volume": 550804.0}, {"date": "2015-09-11", "close": 0.025, "volume": 100864.0}, {"date": "2015-09-14", "close": 0.025, "volume": 257783.0}, {"date": "2015-09-15", "close": 0.025, "volume": 586512.0}, {"date": "2015-09-17", "close": 0.025, "volume": 20000.0}, {"date": "2015-09-18", "close": 0.024, "volume": 1143602.0}, {"date": "2015-09-21", "close": 0.022, "volume": 128181.0}, {"date": "2015-09-23", "close": 0.025, "volume": 177019.0}, {"date": "2015-09-24", "close": 0.028, "volume": 1996440.0}, {"date": "2015-09-25", "close": 0.027, "volume": 549321.0}, {"date": "2015-09-28", "close": 0.027, "volume": 103280.0}, {"date": "2015-09-29", "close": 0.026, "volume": 361435.0}, {"date": "2015-09-30", "close": 0.026, "volume": 48565.0}, {"date": "2015-10-01", "close": 0.026, "volume": 1000.0}, {"date": "2015-10-05", "close": 0.027, "volume": 313686.0}, {"date": "2015-10-06", "close": 0.026, "volume": 249000.0}, {"date": "2015-10-07", "close": 0.026, "volume": 200000.0}, {"date": "2015-10-09", "close": 0.027, "volume": 75000.0}, {"date": "2015-10-12", "close": 0.026, "volume": 435003.0}, {"date": "2015-10-13", "close": 0.025, "volume": 1071843.0}, {"date": "2015-10-14", "close": 0.025, "volume": 463655.0}, {"date": "2015-10-15", "close": 0.025, "volume": 23500.0}, {"date": "2015-10-16", "close": 0.026, "volume": 370760.0}, {"date": "2015-10-19", "close": 0.027, "volume": 827858.0}, {"date": "2015-10-20", "close": 0.027, "volume": 132648.0}, {"date": "2015-10-21", "close": 0.026, "volume": 434782.0}, {"date": "2015-10-22", "close": 0.025, "volume": 390971.0}, {"date": "2015-10-23", "close": 0.028, "volume": 728459.0}, {"date": "2015-10-26", "close": 0.027, "volume": 172502.0}, {"date": "2015-10-27", "close": 0.029, "volume": 879696.0}, {"date": "2015-10-28", "close": 0.028, "volume": 1070937.0}, {"date": "2015-10-29", "close": 0.029, "volume": 2621537.0}, {"date": "2015-10-30", "close": 0.033, "volume": 4319957.0}, {"date": "2015-11-02", "close": 0.032, "volume": 1226518.0}, {"date": "2015-11-03", "close": 0.033, "volume": 478075.0}, {"date": "2015-11-04", "close": 0.033, "volume": 125885.0}, {"date": "2015-11-05", "close": 0.033, "volume": 20600.0}, {"date": "2015-11-06", "close": 0.033, "volume": 317450.0}, {"date": "2015-11-09", "close": 0.031, "volume": 976780.0}, {"date": "2015-11-10", "close": 0.029, "volume": 450507.0}, {"date": "2015-11-11", "close": 0.029, "volume": 682091.0}, {"date": "2015-11-12", "close": 0.029, "volume": 100000.0}, {"date": "2015-11-13", "close": 0.029, "volume": 37898.0}, {"date": "2015-11-16", "close": 0.027, "volume": 984788.0}, {"date": "2015-11-17", "close": 0.03, "volume": 41098.0}, {"date": "2015-11-18", "close": 0.029, "volume": 275400.0}, {"date": "2015-11-19", "close": 0.03, "volume": 1335916.0}, {"date": "2015-11-20", "close": 0.032, "volume": 729104.0}, {"date": "2015-11-23", "close": 0.028, "volume": 1002836.0}, {"date": "2015-11-24", "close": 0.028, "volume": 61603.0}, {"date": "2015-11-25", "close": 0.03, "volume": 69948.0}, {"date": "2015-11-26", "close": 0.029, "volume": 480406.0}, {"date": "2015-11-27", "close": 0.029, "volume": 39140.0}, {"date": "2015-11-30", "close": 0.03, "volume": 220603.0}, {"date": "2015-12-01", "close": 0.029, "volume": 132037.0}, {"date": "2015-12-02", "close": 0.029, "volume": 40112.0}, {"date": "2015-12-04", "close": 0.03, "volume": 604704.0}, {"date": "2015-12-07", "close": 0.031, "volume": 195000.0}, {"date": "2015-12-08", "close": 0.031, "volume": 5191610.0}, {"date": "2015-12-09", "close": 0.029, "volume": 35577.0}, {"date": "2015-12-10", "close": 0.029, "volume": 38040.0}, {"date": "2015-12-11", "close": 0.027, "volume": 215740.0}, {"date": "2015-12-14", "close": 0.029, "volume": 170000.0}, {"date": "2015-12-15", "close": 0.027, "volume": 80000.0}, {"date": "2015-12-16", "close": 0.03, "volume": 1634559.0}, {"date": "2015-12-18", "close": 0.028, "volume": 606433.0}, {"date": "2015-12-21", "close": 0.029, "volume": 51614.0}, {"date": "2015-12-22", "close": 0.029, "volume": 15320.0}, {"date": "2015-12-23", "close": 0.029, "volume": 52000.0}, {"date": "2015-12-29", "close": 0.028, "volume": 1649720.0}, {"date": "2015-12-30", "close": 0.029, "volume": 364159.0}, {"date": "2016-01-04", "close": 0.03, "volume": 73206.0}, {"date": "2016-01-05", "close": 0.029, "volume": 578241.0}, {"date": "2016-01-06", "close": 0.028, "volume": 138200.0}, {"date": "2016-01-07", "close": 0.027, "volume": 102401.0}, {"date": "2016-01-11", "close": 0.026, "volume": 440286.0}, {"date": "2016-01-12", "close": 0.026, "volume": 100000.0}, {"date": "2016-01-13", "close": 0.026, "volume": 1137683.0}, {"date": "2016-01-14", "close": 0.026, "volume": 628758.0}, {"date": "2016-01-15", "close": 0.026, "volume": 14740.0}, {"date": "2016-01-18", "close": 0.025, "volume": 888604.0}, {"date": "2016-01-20", "close": 0.024, "volume": 389743.0}, {"date": "2016-01-21", "close": 0.021, "volume": 504221.0}, {"date": "2016-01-22", "close": 0.019, "volume": 315170.0}, {"date": "2016-01-25", "close": 0.019, "volume": 185290.0}, {"date": "2016-01-27", "close": 0.019, "volume": 294078.0}, {"date": "2016-01-28", "close": 0.02, "volume": 2110752.0}, {"date": "2016-01-29", "close": 0.023, "volume": 166920.0}, {"date": "2016-02-01", "close": 0.023, "volume": 540000.0}, {"date": "2016-02-03", "close": 0.021, "volume": 93860.0}, {"date": "2016-02-04", "close": 0.023, "volume": 30000.0}, {"date": "2016-02-05", "close": 0.022, "volume": 69260.0}, {"date": "2016-02-09", "close": 0.022, "volume": 86140.0}, {"date": "2016-02-10", "close": 0.021, "volume": 94031.0}, {"date": "2016-02-11", "close": 0.021, "volume": 19500.0}, {"date": "2016-02-15", "close": 0.023, "volume": 270633.0}, {"date": "2016-02-16", "close": 0.023, "volume": 18047.0}, {"date": "2016-02-18", "close": 0.023, "volume": 6196.0}, {"date": "2016-02-19", "close": 0.023, "volume": 100000.0}, {"date": "2016-02-22", "close": 0.023, "volume": 25000.0}, {"date": "2016-02-23", "close": 0.021, "volume": 309591.0}, {"date": "2016-02-25", "close": 0.023, "volume": 171668.0}, {"date": "2016-02-29", "close": 0.021, "volume": 132500.0}, {"date": "2016-03-01", "close": 0.023, "volume": 113700.0}, {"date": "2016-03-02", "close": 0.022, "volume": 42081.0}, {"date": "2016-03-03", "close": 0.022, "volume": 230660.0}, {"date": "2016-03-04", "close": 0.022, "volume": 120000.0}, {"date": "2016-03-07", "close": 0.019, "volume": 569388.0}, {"date": "2016-03-08", "close": 0.021, "volume": 467846.0}, {"date": "2016-03-09", "close": 0.023, "volume": 292000.0}, {"date": "2016-03-10", "close": 0.022, "volume": 236909.0}, {"date": "2016-03-11", "close": 0.021, "volume": 54391.0}, {"date": "2016-03-14", "close": 0.021, "volume": 519757.0}, {"date": "2016-03-15", "close": 0.02, "volume": 1713875.0}, {"date": "2016-03-16", "close": 0.02, "volume": 318383.0}, {"date": "2016-03-17", "close": 0.022, "volume": 1689777.0}, {"date": "2016-03-18", "close": 0.023, "volume": 600000.0}, {"date": "2016-03-21", "close": 0.022, "volume": 377115.0}, {"date": "2016-03-22", "close": 0.022, "volume": 109501.0}, {"date": "2016-03-23", "close": 0.022, "volume": 148900.0}, {"date": "2016-03-24", "close": 0.022, "volume": 75701.0}, {"date": "2016-03-29", "close": 0.022, "volume": 262000.0}, {"date": "2016-03-30", "close": 0.022, "volume": 10416.0}, {"date": "2016-03-31", "close": 0.022, "volume": 150000.0}, {"date": "2016-04-01", "close": 0.02, "volume": 701112.0}, {"date": "2016-04-04", "close": 0.02, "volume": 84250.0}, {"date": "2016-04-05", "close": 0.02, "volume": 110000.0}, {"date": "2016-04-06", "close": 0.019, "volume": 599999.0}, {"date": "2016-04-07", "close": 0.023, "volume": 3191370.0}, {"date": "2016-04-08", "close": 0.024, "volume": 80900.0}, {"date": "2016-04-11", "close": 0.022, "volume": 20158.0}, {"date": "2016-04-12", "close": 0.022, "volume": 326630.0}, {"date": "2016-04-13", "close": 0.023, "volume": 41667.0}, {"date": "2016-04-14", "close": 0.024, "volume": 100000.0}, {"date": "2016-04-15", "close": 0.023, "volume": 86234.0}, {"date": "2016-04-18", "close": 0.022, "volume": 543067.0}, {"date": "2016-04-19", "close": 0.022, "volume": 383000.0}, {"date": "2016-04-20", "close": 0.022, "volume": 825480.0}, {"date": "2016-04-21", "close": 0.022, "volume": 101386.0}, {"date": "2016-04-22", "close": 0.022, "volume": 519750.0}, {"date": "2016-04-26", "close": 0.022, "volume": 532575.0}, {"date": "2016-04-27", "close": 0.022, "volume": 314836.0}, {"date": "2016-04-28", "close": 0.022, "volume": 165530.0}, {"date": "2016-04-29", "close": 0.023, "volume": 253213.0}, {"date": "2016-05-02", "close": 0.022, "volume": 64000.0}, {"date": "2016-05-03", "close": 0.023, "volume": 51362.0}, {"date": "2016-05-05", "close": 0.024, "volume": 122454.0}, {"date": "2016-05-06", "close": 0.024, "volume": 32000.0}, {"date": "2016-05-09", "close": 0.023, "volume": 367384.0}, {"date": "2016-05-10", "close": 0.023, "volume": 260816.0}, {"date": "2016-05-11", "close": 0.023, "volume": 75000.0}, {"date": "2016-05-12", "close": 0.023, "volume": 359644.0}, {"date": "2016-05-13", "close": 0.023, "volume": 44793.0}, {"date": "2016-05-16", "close": 0.023, "volume": 71485.0}, {"date": "2016-05-17", "close": 0.023, "volume": 495311.0}, {"date": "2016-05-18", "close": 0.025, "volume": 1219198.0}, {"date": "2016-05-19", "close": 0.025, "volume": 373429.0}, {"date": "2016-05-20", "close": 0.025, "volume": 129360.0}, {"date": "2016-05-23", "close": 0.025, "volume": 84944.0}, {"date": "2016-05-24", "close": 0.025, "volume": 652215.0}, {"date": "2016-05-25", "close": 0.025, "volume": 330000.0}, {"date": "2016-05-26", "close": 0.025, "volume": 252700.0}, {"date": "2016-05-27", "close": 0.025, "volume": 88000.0}, {"date": "2016-05-30", "close": 0.027, "volume": 1916906.0}, {"date": "2016-05-31", "close": 0.027, "volume": 223000.0}, {"date": "2016-06-01", "close": 0.027, "volume": 234000.0}, {"date": "2016-06-02", "close": 0.027, "volume": 1240595.0}, {"date": "2016-06-03", "close": 0.029, "volume": 785486.0}, {"date": "2016-06-06", "close": 0.027, "volume": 885774.0}, {"date": "2016-06-07", "close": 0.027, "volume": 158708.0}, {"date": "2016-06-08", "close": 0.027, "volume": 2732156.0}, {"date": "2016-06-09", "close": 0.029, "volume": 86000.0}, {"date": "2016-06-10", "close": 0.028, "volume": 91801.0}, {"date": "2016-06-14", "close": 0.027, "volume": 2386097.0}, {"date": "2016-06-15", "close": 0.026, "volume": 300000.0}, {"date": "2016-06-16", "close": 0.026, "volume": 300000.0}, {"date": "2016-06-17", "close": 0.026, "volume": 29541.0}, {"date": "2016-06-20", "close": 0.026, "volume": 1022370.0}, {"date": "2016-06-21", "close": 0.025, "volume": 458337.0}, {"date": "2016-06-22", "close": 0.024, "volume": 1465956.0}, {"date": "2016-06-24", "close": 0.023, "volume": 758825.0}, {"date": "2016-06-27", "close": 0.023, "volume": 342000.0}, {"date": "2016-06-28", "close": 0.023, "volume": 506198.0}, {"date": "2016-06-29", "close": 0.023, "volume": 111245.0}, {"date": "2016-06-30", "close": 0.022, "volume": 800124.0}, {"date": "2016-07-01", "close": 0.023, "volume": 15500.0}, {"date": "2016-07-04", "close": 0.023, "volume": 300000.0}, {"date": "2016-07-05", "close": 0.023, "volume": 41800.0}, {"date": "2016-07-06", "close": 0.022, "volume": 397001.0}, {"date": "2016-07-07", "close": 0.024, "volume": 100000.0}, {"date": "2016-07-12", "close": 0.024, "volume": 20000.0}, {"date": "2016-07-14", "close": 0.023, "volume": 88000.0}, {"date": "2016-07-15", "close": 0.024, "volume": 4000.0}, {"date": "2016-07-18", "close": 0.024, "volume": 60000.0}, {"date": "2016-07-20", "close": 0.024, "volume": 136000.0}, {"date": "2016-07-21", "close": 0.026, "volume": 399920.0}, {"date": "2016-07-22", "close": 0.025, "volume": 81969.0}, {"date": "2016-07-25", "close": 0.023, "volume": 224392.0}, {"date": "2016-07-26", "close": 0.024, "volume": 8234.0}, {"date": "2016-07-27", "close": 0.025, "volume": 204740.0}, {"date": "2016-07-28", "close": 0.024, "volume": 325000.0}, {"date": "2016-07-29", "close": 0.025, "volume": 98800.0}, {"date": "2016-08-01", "close": 0.027, "volume": 150212.0}, {"date": "2016-08-02", "close": 0.027, "volume": 186788.0}, {"date": "2016-08-03", "close": 0.028, "volume": 1176982.0}, {"date": "2016-08-04", "close": 0.028, "volume": 776230.0}, {"date": "2016-08-05", "close": 0.028, "volume": 367476.0}, {"date": "2016-08-08", "close": 0.028, "volume": 525384.0}, {"date": "2016-08-09", "close": 0.027, "volume": 57470.0}, {"date": "2016-08-10", "close": 0.028, "volume": 147536.0}, {"date": "2016-08-11", "close": 0.028, "volume": 122000.0}, {"date": "2016-08-16", "close": 0.027, "volume": 274215.0}, {"date": "2016-08-17", "close": 0.027, "volume": 198644.0}, {"date": "2016-08-18", "close": 0.027, "volume": 6098.0}, {"date": "2016-08-19", "close": 0.026, "volume": 359810.0}, {"date": "2016-08-23", "close": 0.027, "volume": 30330.0}, {"date": "2016-08-25", "close": 0.027, "volume": 122000.0}, {"date": "2016-08-26", "close": 0.025, "volume": 228614.0}, {"date": "2016-08-29", "close": 0.026, "volume": 1523703.0}, {"date": "2016-08-31", "close": 0.024, "volume": 3912.0}, {"date": "2016-09-01", "close": 0.024, "volume": 15297.0}, {"date": "2016-09-02", "close": 0.024, "volume": 851291.0}, {"date": "2016-09-05", "close": 0.023, "volume": 30696.0}, {"date": "2016-09-06", "close": 0.023, "volume": 87140.0}, {"date": "2016-09-07", "close": 0.023, "volume": 1950000.0}, {"date": "2016-09-09", "close": 0.023, "volume": 450000.0}, {"date": "2016-09-12", "close": 0.023, "volume": 546447.0}, {"date": "2016-09-13", "close": 0.023, "volume": 50000.0}, {"date": "2016-09-14", "close": 0.023, "volume": 457226.0}, {"date": "2016-09-15", "close": 0.022, "volume": 184179.0}, {"date": "2016-09-16", "close": 0.023, "volume": 29400.0}, {"date": "2016-09-20", "close": 0.023, "volume": 104974.0}, {"date": "2016-09-21", "close": 0.024, "volume": 190000.0}, {"date": "2016-09-22", "close": 0.026, "volume": 115208526.0}, {"date": "2016-09-23", "close": 0.026, "volume": 342849.0}, {"date": "2016-09-26", "close": 0.025, "volume": 87601.0}, {"date": "2016-09-27", "close": 0.025, "volume": 218942.0}, {"date": "2016-09-28", "close": 0.025, "volume": 976579.0}, {"date": "2016-09-29", "close": 0.025, "volume": 223421.0}, {"date": "2016-09-30", "close": 0.027, "volume": 2420747.0}, {"date": "2016-10-03", "close": 0.026, "volume": 32000.0}, {"date": "2016-10-04", "close": 0.026, "volume": 530000.0}, {"date": "2016-10-05", "close": 0.025, "volume": 44010.0}, {"date": "2016-10-06", "close": 0.025, "volume": 523288.0}, {"date": "2016-10-11", "close": 0.026, "volume": 60509.0}, {"date": "2016-10-12", "close": 0.027, "volume": 164815.0}, {"date": "2016-10-13", "close": 0.029, "volume": 2408365.0}, {"date": "2016-10-14", "close": 0.028, "volume": 779492.0}, {"date": "2016-10-17", "close": 0.027, "volume": 329000.0}, {"date": "2016-10-18", "close": 0.026, "volume": 368807.0}, {"date": "2016-10-19", "close": 0.026, "volume": 102883.0}, {"date": "2016-10-20", "close": 0.026, "volume": 126400.0}, {"date": "2016-10-21", "close": 0.029, "volume": 697734.0}, {"date": "2016-10-24", "close": 0.034, "volume": 1776810.0}, {"date": "2016-10-25", "close": 0.033, "volume": 3243106.0}, {"date": "2016-10-27", "close": 0.031, "volume": 192156.0}, {"date": "2016-10-28", "close": 0.036, "volume": 1249910.0}, {"date": "2016-10-31", "close": 0.038, "volume": 2436950.0}, {"date": "2016-11-01", "close": 0.04, "volume": 6034820.0}, {"date": "2016-11-02", "close": 0.038, "volume": 2111727.0}, {"date": "2016-11-03", "close": 0.04, "volume": 936176.0}, {"date": "2016-11-04", "close": 0.039, "volume": 580000.0}, {"date": "2016-11-07", "close": 0.039, "volume": 742386.0}, {"date": "2016-11-08", "close": 0.039, "volume": 855530.0}, {"date": "2016-11-09", "close": 0.035, "volume": 845117.0}, {"date": "2016-11-10", "close": 0.037, "volume": 103056.0}, {"date": "2016-11-11", "close": 0.035, "volume": 822581.0}, {"date": "2016-11-14", "close": 0.035, "volume": 674688.0}, {"date": "2016-11-15", "close": 0.035, "volume": 75000.0}, {"date": "2016-11-16", "close": 0.035, "volume": 112486.0}, {"date": "2016-11-18", "close": 0.034, "volume": 246087.0}, {"date": "2016-11-22", "close": 0.035, "volume": 259670.0}, {"date": "2016-11-23", "close": 0.035, "volume": 174357.0}, {"date": "2016-11-24", "close": 0.036, "volume": 33460.0}, {"date": "2016-11-25", "close": 0.035, "volume": 463945.0}, {"date": "2016-11-28", "close": 0.035, "volume": 261652.0}, {"date": "2016-11-29", "close": 0.035, "volume": 748174.0}, {"date": "2016-11-30", "close": 0.034, "volume": 118039.0}, {"date": "2016-12-01", "close": 0.033, "volume": 510354.0}, {"date": "2016-12-02", "close": 0.034, "volume": 540610.0}, {"date": "2016-12-05", "close": 0.034, "volume": 253944.0}, {"date": "2016-12-06", "close": 0.035, "volume": 662039.0}, {"date": "2016-12-07", "close": 0.036, "volume": 32477.0}, {"date": "2016-12-09", "close": 0.035, "volume": 233119.0}, {"date": "2016-12-12", "close": 0.038, "volume": 671625.0}, {"date": "2016-12-13", "close": 0.036, "volume": 88375.0}, {"date": "2016-12-14", "close": 0.037, "volume": 543948.0}, {"date": "2016-12-16", "close": 0.038, "volume": 70000.0}, {"date": "2016-12-19", "close": 0.039, "volume": 240240.0}, {"date": "2016-12-20", "close": 0.041, "volume": 671677.0}, {"date": "2016-12-21", "close": 0.04, "volume": 450000.0}, {"date": "2016-12-22", "close": 0.041, "volume": 524493.0}, {"date": "2016-12-23", "close": 0.042, "volume": 485000.0}, {"date": "2016-12-28", "close": 0.041, "volume": 69000.0}, {"date": "2016-12-29", "close": 0.042, "volume": 714628.0}, {"date": "2017-01-03", "close": 0.042, "volume": 303141.0}, {"date": "2017-01-04", "close": 0.041, "volume": 252116.0}, {"date": "2017-01-05", "close": 0.041, "volume": 100860.0}, {"date": "2017-01-06", "close": 0.042, "volume": 969497.0}, {"date": "2017-01-09", "close": 0.041, "volume": 2382074.0}, {"date": "2017-01-10", "close": 0.044, "volume": 1759363.0}, {"date": "2017-01-11", "close": 0.043, "volume": 1366167.0}, {"date": "2017-01-12", "close": 0.043, "volume": 314500.0}, {"date": "2017-01-13", "close": 0.043, "volume": 1327369.0}, {"date": "2017-01-16", "close": 0.042, "volume": 1746728.0}, {"date": "2017-01-17", "close": 0.04, "volume": 450759.0}, {"date": "2017-01-18", "close": 0.043, "volume": 858868.0}, {"date": "2017-01-19", "close": 0.043, "volume": 262651.0}, {"date": "2017-01-20", "close": 0.043, "volume": 104465.0}, {"date": "2017-01-23", "close": 0.041, "volume": 219235.0}, {"date": "2017-01-24", "close": 0.041, "volume": 473155.0}, {"date": "2017-01-25", "close": 0.042, "volume": 1107878.0}, {"date": "2017-01-27", "close": 0.042, "volume": 314678.0}, {"date": "2017-01-30", "close": 0.042, "volume": 220216.0}, {"date": "2017-01-31", "close": 0.042, "volume": 500822.0}, {"date": "2017-02-01", "close": 0.042, "volume": 3807650.0}, {"date": "2017-02-02", "close": 0.042, "volume": 276142.0}, {"date": "2017-02-03", "close": 0.043, "volume": 173738.0}, {"date": "2017-02-06", "close": 0.044, "volume": 608069.0}, {"date": "2017-02-07", "close": 0.042, "volume": 497528.0}, {"date": "2017-02-08", "close": 0.042, "volume": 15125.0}, {"date": "2017-02-09", "close": 0.04, "volume": 51142.0}, {"date": "2017-02-10", "close": 0.041, "volume": 52942.0}, {"date": "2017-02-13", "close": 0.04, "volume": 306777.0}, {"date": "2017-02-14", "close": 0.04, "volume": 25000.0}, {"date": "2017-02-15", "close": 0.043, "volume": 21074788.0}, {"date": "2017-02-16", "close": 0.042, "volume": 291490.0}, {"date": "2017-02-17", "close": 0.043, "volume": 382185.0}, {"date": "2017-02-20", "close": 0.043, "volume": 533981.0}, {"date": "2017-02-21", "close": 0.049, "volume": 3917463.0}, {"date": "2017-02-22", "close": 0.048, "volume": 3483573.0}, {"date": "2017-02-23", "close": 0.044, "volume": 3174505.0}, {"date": "2017-02-24", "close": 0.044, "volume": 195169.0}, {"date": "2017-02-27", "close": 0.047, "volume": 674517.0}, {"date": "2017-02-28", "close": 0.044, "volume": 1226826.0}, {"date": "2017-03-01", "close": 0.042, "volume": 2011284.0}, {"date": "2017-03-02", "close": 0.041, "volume": 281829.0}, {"date": "2017-03-03", "close": 0.04, "volume": 411082.0}, {"date": "2017-03-06", "close": 0.04, "volume": 296342.0}, {"date": "2017-03-08", "close": 0.042, "volume": 1248070.0}, {"date": "2017-03-09", "close": 0.041, "volume": 243200.0}, {"date": "2017-03-10", "close": 0.041, "volume": 360090.0}, {"date": "2017-03-13", "close": 0.042, "volume": 124566.0}, {"date": "2017-03-14", "close": 0.045, "volume": 2988741.0}, {"date": "2017-03-15", "close": 0.046, "volume": 2576510.0}, {"date": "2017-03-16", "close": 0.043, "volume": 1036700.0}, {"date": "2017-03-17", "close": 0.044, "volume": 230300.0}, {"date": "2017-03-20", "close": 0.045, "volume": 435627.0}, {"date": "2017-03-21", "close": 0.046, "volume": 2796405.0}, {"date": "2017-03-22", "close": 0.045, "volume": 3948606.0}, {"date": "2017-03-23", "close": 0.048, "volume": 426764.0}, {"date": "2017-03-24", "close": 0.048, "volume": 1265569.0}, {"date": "2017-03-27", "close": 0.048, "volume": 317491.0}, {"date": "2017-03-28", "close": 0.049, "volume": 702845.0}, {"date": "2017-03-29", "close": 0.048, "volume": 1903671.0}, {"date": "2017-03-30", "close": 0.048, "volume": 470588.0}, {"date": "2017-03-31", "close": 0.053, "volume": 5734496.0}, {"date": "2017-04-03", "close": 0.05, "volume": 1172694.0}, {"date": "2017-04-04", "close": 0.051, "volume": 3169158.0}, {"date": "2017-04-05", "close": 0.052, "volume": 1027241.0}, {"date": "2017-04-06", "close": 0.052, "volume": 500000.0}, {"date": "2017-04-07", "close": 0.057, "volume": 2249320.0}, {"date": "2017-04-10", "close": 0.056, "volume": 2327835.0}, {"date": "2017-04-11", "close": 0.052, "volume": 526051.0}, {"date": "2017-04-12", "close": 0.055, "volume": 1014163.0}, {"date": "2017-04-13", "close": 0.055, "volume": 922284.0}, {"date": "2017-04-18", "close": 0.055, "volume": 1325606.0}, {"date": "2017-04-19", "close": 0.052, "volume": 332582.0}, {"date": "2017-04-20", "close": 0.048, "volume": 2133544.0}, {"date": "2017-04-21", "close": 0.047, "volume": 495357.0}, {"date": "2017-04-24", "close": 0.043, "volume": 680964.0}, {"date": "2017-04-26", "close": 0.045, "volume": 288302.0}, {"date": "2017-04-27", "close": 0.049, "volume": 626403.0}, {"date": "2017-04-28", "close": 0.049, "volume": 1293081.0}, {"date": "2017-05-01", "close": 0.052, "volume": 553351.0}, {"date": "2017-05-02", "close": 0.057, "volume": 6988524.0}, {"date": "2017-05-03", "close": 0.057, "volume": 2734139.0}, {"date": "2017-05-04", "close": 0.057, "volume": 1062016.0}, {"date": "2017-05-05", "close": 0.057, "volume": 1368368.0}, {"date": "2017-05-08", "close": 0.056, "volume": 1404285.0}, {"date": "2017-05-09", "close": 0.056, "volume": 659898.0}, {"date": "2017-05-10", "close": 0.056, "volume": 750000.0}, {"date": "2017-05-11", "close": 0.058, "volume": 1248069.0}, {"date": "2017-05-12", "close": 0.058, "volume": 1321282.0}, {"date": "2017-05-15", "close": 0.059, "volume": 671621.0}, {"date": "2017-05-16", "close": 0.058, "volume": 684840.0}, {"date": "2017-05-17", "close": 0.06, "volume": 1054131.0}, {"date": "2017-05-18", "close": 0.058, "volume": 669452.0}, {"date": "2017-05-19", "close": 0.059, "volume": 308737.0}, {"date": "2017-05-22", "close": 0.056, "volume": 468625.0}, {"date": "2017-05-23", "close": 0.056, "volume": 409355.0}, {"date": "2017-05-24", "close": 0.056, "volume": 704935.0}, {"date": "2017-05-25", "close": 0.056, "volume": 505054.0}, {"date": "2017-05-26", "close": 0.055, "volume": 450000.0}, {"date": "2017-05-29", "close": 0.055, "volume": 503875.0}, {"date": "2017-05-30", "close": 0.056, "volume": 489250.0}, {"date": "2017-05-31", "close": 0.055, "volume": 1443278.0}, {"date": "2017-06-01", "close": 0.056, "volume": 1292165.0}, {"date": "2017-06-02", "close": 0.052, "volume": 2192006.0}, {"date": "2017-06-05", "close": 0.052, "volume": 467679.0}, {"date": "2017-06-06", "close": 0.054, "volume": 514011.0}, {"date": "2017-06-07", "close": 0.054, "volume": 449314.0}, {"date": "2017-06-08", "close": 0.052, "volume": 605386.0}, {"date": "2017-06-09", "close": 0.052, "volume": 441009.0}, {"date": "2017-06-13", "close": 0.052, "volume": 840168.0}, {"date": "2017-06-14", "close": 0.052, "volume": 125000.0}, {"date": "2017-06-15", "close": 0.052, "volume": 227074.0}, {"date": "2017-06-16", "close": 0.053, "volume": 435000.0}, {"date": "2017-06-19", "close": 0.056, "volume": 3360592.0}, {"date": "2017-06-20", "close": 0.065, "volume": 7218681.0}, {"date": "2017-06-21", "close": 0.063, "volume": 2130836.0}, {"date": "2017-06-22", "close": 0.063, "volume": 4322720.0}, {"date": "2017-06-23", "close": 0.066, "volume": 805723.0}, {"date": "2017-06-26", "close": 0.066, "volume": 1529793.0}, {"date": "2017-06-27", "close": 0.071, "volume": 4499015.0}, {"date": "2017-06-28", "close": 0.073, "volume": 2847951.0}, {"date": "2017-06-29", "close": 0.079, "volume": 4633547.0}, {"date": "2017-06-30", "close": 0.079, "volume": 2645506.0}, {"date": "2017-07-03", "close": 0.082, "volume": 4505879.0}, {"date": "2017-07-04", "close": 0.083, "volume": 2591768.0}, {"date": "2017-07-05", "close": 0.08, "volume": 2551359.0}, {"date": "2017-07-06", "close": 0.075, "volume": 1102784.0}, {"date": "2017-07-07", "close": 0.072, "volume": 1015291.0}, {"date": "2017-07-10", "close": 0.067, "volume": 3764603.0}, {"date": "2017-07-11", "close": 0.071, "volume": 496550.0}, {"date": "2017-07-12", "close": 0.07, "volume": 655882.0}, {"date": "2017-07-13", "close": 0.072, "volume": 673864.0}, {"date": "2017-07-14", "close": 0.071, "volume": 403727.0}, {"date": "2017-07-17", "close": 0.069, "volume": 100000.0}, {"date": "2017-07-18", "close": 0.069, "volume": 149301.0}, {"date": "2017-07-19", "close": 0.07, "volume": 660124.0}, {"date": "2017-07-20", "close": 0.075, "volume": 3491820.0}, {"date": "2017-07-21", "close": 0.076, "volume": 2675377.0}, {"date": "2017-07-24", "close": 0.073, "volume": 1403681.0}, {"date": "2017-07-25", "close": 0.076, "volume": 170491.0}, {"date": "2017-07-26", "close": 0.071, "volume": 1878213.0}, {"date": "2017-07-27", "close": 0.073, "volume": 1089105.0}, {"date": "2017-07-28", "close": 0.076, "volume": 376572.0}, {"date": "2017-07-31", "close": 0.079, "volume": 521968.0}, {"date": "2017-08-01", "close": 0.079, "volume": 487109.0}, {"date": "2017-08-02", "close": 0.075, "volume": 200250.0}, {"date": "2017-08-03", "close": 0.075, "volume": 332581.0}, {"date": "2017-08-04", "close": 0.076, "volume": 114000.0}, {"date": "2017-08-07", "close": 0.078, "volume": 596279.0}, {"date": "2017-08-08", "close": 0.076, "volume": 986848.0}, {"date": "2017-08-09", "close": 0.076, "volume": 636999.0}, {"date": "2017-08-10", "close": 0.076, "volume": 35849.0}, {"date": "2017-08-11", "close": 0.073, "volume": 991083.0}, {"date": "2017-08-14", "close": 0.073, "volume": 816943.0}, {"date": "2017-08-15", "close": 0.075, "volume": 435921.0}, {"date": "2017-08-16", "close": 0.074, "volume": 633113.0}, {"date": "2017-08-17", "close": 0.074, "volume": 457785.0}, {"date": "2017-08-18", "close": 0.076, "volume": 1952352.0}, {"date": "2017-08-21", "close": 0.074, "volume": 1109236.0}, {"date": "2017-08-22", "close": 0.074, "volume": 979468.0}, {"date": "2017-08-23", "close": 0.075, "volume": 1168349.0}, {"date": "2017-08-24", "close": 0.083, "volume": 5757887.0}, {"date": "2017-08-25", "close": 0.08, "volume": 2450440.0}, {"date": "2017-08-28", "close": 0.079, "volume": 2525674.0}, {"date": "2017-08-29", "close": 0.078, "volume": 1881883.0}, {"date": "2017-08-30", "close": 0.077, "volume": 576862.0}, {"date": "2017-08-31", "close": 0.08, "volume": 1967411.0}, {"date": "2017-09-01", "close": 0.078, "volume": 1456577.0}, {"date": "2017-09-04", "close": 0.083, "volume": 7384943.0}, {"date": "2017-09-05", "close": 0.089, "volume": 10117976.0}, {"date": "2017-09-06", "close": 0.095, "volume": 12027696.0}, {"date": "2017-09-07", "close": 0.099, "volume": 11183545.0}, {"date": "2017-09-08", "close": 0.096, "volume": 6517137.0}, {"date": "2017-09-11", "close": 0.096, "volume": 5779543.0}, {"date": "2017-09-12", "close": 0.105, "volume": 4736959.0}, {"date": "2017-09-13", "close": 0.099, "volume": 4308447.0}, {"date": "2017-09-14", "close": 0.11, "volume": 8831798.0}, {"date": "2017-09-15", "close": 0.12, "volume": 3437549.0}, {"date": "2017-09-18", "close": 0.12, "volume": 6729239.0}, {"date": "2017-09-19", "close": 0.12, "volume": 2559249.0}, {"date": "2017-09-20", "close": 0.105, "volume": 2490142.0}, {"date": "2017-09-21", "close": 0.12, "volume": 3223470.0}, {"date": "2017-09-22", "close": 0.115, "volume": 1061609.0}, {"date": "2017-09-25", "close": 0.12, "volume": 3347437.0}, {"date": "2017-09-26", "close": 0.12, "volume": 2269445.0}, {"date": "2017-09-27", "close": 0.135, "volume": 7313911.0}, {"date": "2017-09-28", "close": 0.15, "volume": 8129722.0}, {"date": "2017-09-29", "close": 0.14, "volume": 3514303.0}, {"date": "2017-10-02", "close": 0.145, "volume": 839958.0}, {"date": "2017-10-03", "close": 0.15, "volume": 1586440.0}, {"date": "2017-10-04", "close": 0.145, "volume": 984761.0}, {"date": "2017-10-05", "close": 0.14, "volume": 2451881.0}, {"date": "2017-10-06", "close": 0.135, "volume": 953491.0}, {"date": "2017-10-09", "close": 0.135, "volume": 1177763.0}, {"date": "2017-10-10", "close": 0.12, "volume": 4596080.0}, {"date": "2017-10-11", "close": 0.11, "volume": 5065148.0}, {"date": "2017-10-12", "close": 0.13, "volume": 3832741.0}, {"date": "2017-10-13", "close": 0.15, "volume": 9252208.0}, {"date": "2017-10-16", "close": 0.17, "volume": 4854301.0}, {"date": "2017-10-17", "close": 0.155, "volume": 2454943.0}, {"date": "2017-10-18", "close": 0.155, "volume": 2059050.0}, {"date": "2017-10-19", "close": 0.145, "volume": 2267050.0}, {"date": "2017-10-20", "close": 0.15, "volume": 1489017.0}, {"date": "2017-10-23", "close": 0.145, "volume": 1090421.0}, {"date": "2017-10-24", "close": 0.15, "volume": 1521839.0}, {"date": "2017-10-25", "close": 0.14, "volume": 1822869.0}, {"date": "2017-10-26", "close": 0.145, "volume": 614540.0}, {"date": "2017-10-27", "close": 0.14, "volume": 966669.0}, {"date": "2017-10-30", "close": 0.16, "volume": 5011250.0}, {"date": "2017-10-31", "close": 0.16, "volume": 4464787.0}, {"date": "2017-11-01", "close": 0.155, "volume": 1391059.0}, {"date": "2017-11-02", "close": 0.155, "volume": 1106578.0}, {"date": "2017-11-03", "close": 0.16, "volume": 8365828.0}, {"date": "2017-11-06", "close": 0.165, "volume": 2166808.0}, {"date": "2017-11-07", "close": 0.165, "volume": 204410.0}, {"date": "2017-11-08", "close": 0.16, "volume": 3533056.0}, {"date": "2017-11-09", "close": 0.155, "volume": 662366.0}, {"date": "2017-11-10", "close": 0.155, "volume": 5112789.0}, {"date": "2017-11-13", "close": 0.155, "volume": 1088251.0}, {"date": "2017-11-14", "close": 0.16, "volume": 1177443.0}, {"date": "2017-11-15", "close": 0.16, "volume": 1172499.0}, {"date": "2017-11-16", "close": 0.18, "volume": 6930548.0}, {"date": "2017-11-17", "close": 0.17, "volume": 2679649.0}, {"date": "2017-11-20", "close": 0.19, "volume": 3202318.0}, {"date": "2017-11-21", "close": 0.195, "volume": 2637514.0}, {"date": "2017-11-22", "close": 0.185, "volume": 2019895.0}, {"date": "2017-11-23", "close": 0.185, "volume": 1603549.0}, {"date": "2017-11-24", "close": 0.185, "volume": 773375.0}, {"date": "2017-11-27", "close": 0.175, "volume": 1551630.0}, {"date": "2017-11-28", "close": 0.18, "volume": 624835.0}, {"date": "2017-11-29", "close": 0.17, "volume": 675723.0}, {"date": "2017-11-30", "close": 0.17, "volume": 733986.0}, {"date": "2017-12-01", "close": 0.17, "volume": 1944926.0}, {"date": "2017-12-04", "close": 0.19, "volume": 2775370.0}, {"date": "2017-12-05", "close": 0.18, "volume": 858959.0}, {"date": "2017-12-06", "close": 0.18, "volume": 1189689.0}, {"date": "2017-12-07", "close": 0.18, "volume": 280280.0}, {"date": "2017-12-08", "close": 0.17, "volume": 1310121.0}, {"date": "2017-12-11", "close": 0.16, "volume": 1277239.0}, {"date": "2017-12-12", "close": 0.165, "volume": 829691.0}, {"date": "2017-12-13", "close": 0.145, "volume": 6887893.0}, {"date": "2017-12-14", "close": 0.135, "volume": 2535243.0}, {"date": "2017-12-15", "close": 0.155, "volume": 8299973.0}, {"date": "2017-12-18", "close": 0.155, "volume": 657481.0}, {"date": "2017-12-19", "close": 0.145, "volume": 1628103.0}, {"date": "2017-12-20", "close": 0.14, "volume": 399678.0}, {"date": "2017-12-21", "close": 0.15, "volume": 549390.0}, {"date": "2017-12-22", "close": 0.15, "volume": 404347.0}, {"date": "2017-12-27", "close": 0.15, "volume": 141484.0}, {"date": "2017-12-28", "close": 0.145, "volume": 301589.0}, {"date": "2017-12-29", "close": 0.155, "volume": 1442411.0}, {"date": "2018-01-02", "close": 0.155, "volume": 694470.0}, {"date": "2018-01-03", "close": 0.155, "volume": 600467.0}, {"date": "2018-01-04", "close": 0.155, "volume": 1081610.0}, {"date": "2018-01-05", "close": 0.15, "volume": 520728.0}, {"date": "2018-01-08", "close": 0.15, "volume": 749813.0}, {"date": "2018-01-09", "close": 0.15, "volume": 298023.0}, {"date": "2018-01-10", "close": 0.15, "volume": 913231.0}, {"date": "2018-01-11", "close": 0.155, "volume": 3218475.0}, {"date": "2018-01-12", "close": 0.155, "volume": 3111449.0}, {"date": "2018-01-15", "close": 0.16, "volume": 1695786.0}, {"date": "2018-01-16", "close": 0.155, "volume": 1037297.0}, {"date": "2018-01-17", "close": 0.155, "volume": 852446.0}, {"date": "2018-01-18", "close": 0.155, "volume": 2655230.0}, {"date": "2018-01-19", "close": 0.16, "volume": 605467.0}, {"date": "2018-01-22", "close": 0.16, "volume": 92972.0}, {"date": "2018-01-23", "close": 0.145, "volume": 605698.0}, {"date": "2018-01-24", "close": 0.145, "volume": 491719.0}, {"date": "2018-01-25", "close": 0.145, "volume": 192728.0}, {"date": "2018-01-29", "close": 0.145, "volume": 1208319.0}, {"date": "2018-01-30", "close": 0.145, "volume": 258857.0}, {"date": "2018-01-31", "close": 0.15, "volume": 648668.0}, {"date": "2018-02-01", "close": 0.14, "volume": 1101523.0}, {"date": "2018-02-02", "close": 0.15, "volume": 991459.0}, {"date": "2018-02-05", "close": 0.14, "volume": 1150447.0}, {"date": "2018-02-06", "close": 0.125, "volume": 2141981.0}, {"date": "2018-02-07", "close": 0.13, "volume": 1120459.0}, {"date": "2018-02-08", "close": 0.125, "volume": 2053551.0}, {"date": "2018-02-09", "close": 0.125, "volume": 1969288.0}, {"date": "2018-02-12", "close": 0.115, "volume": 2405021.0}, {"date": "2018-02-13", "close": 0.12, "volume": 1854537.0}, {"date": "2018-02-14", "close": 0.11, "volume": 1183012.0}, {"date": "2018-02-15", "close": 0.12, "volume": 727957.0}, {"date": "2018-02-16", "close": 0.115, "volume": 1201348.0}, {"date": "2018-02-19", "close": 0.12, "volume": 1226903.0}, {"date": "2018-02-20", "close": 0.115, "volume": 419524.0}, {"date": "2018-02-21", "close": 0.12, "volume": 284948.0}, {"date": "2018-02-22", "close": 0.115, "volume": 1056713.0}, {"date": "2018-02-23", "close": 0.12, "volume": 367189.0}, {"date": "2018-02-26", "close": 0.115, "volume": 187732.0}, {"date": "2018-02-27", "close": 0.12, "volume": 1062270.0}, {"date": "2018-02-28", "close": 0.12, "volume": 109087.0}, {"date": "2018-03-01", "close": 0.12, "volume": 4108900.0}, {"date": "2018-03-02", "close": 0.12, "volume": 3789794.0}, {"date": "2018-03-05", "close": 0.11, "volume": 1239763.0}, {"date": "2018-03-06", "close": 0.12, "volume": 1284839.0}, {"date": "2018-03-07", "close": 0.115, "volume": 992973.0}, {"date": "2018-03-08", "close": 0.12, "volume": 1057582.0}, {"date": "2018-03-09", "close": 0.125, "volume": 3218432.0}, {"date": "2018-03-12", "close": 0.125, "volume": 306001.0}, {"date": "2018-03-13", "close": 0.125, "volume": 633860.0}, {"date": "2018-03-14", "close": 0.12, "volume": 918282.0}, {"date": "2018-03-15", "close": 0.13, "volume": 825964.0}, {"date": "2018-03-16", "close": 0.13, "volume": 962960.0}, {"date": "2018-03-19", "close": 0.125, "volume": 1616518.0}, {"date": "2018-03-20", "close": 0.12, "volume": 379805.0}, {"date": "2018-03-21", "close": 0.12, "volume": 777523.0}, {"date": "2018-03-22", "close": 0.12, "volume": 1449931.0}, {"date": "2018-03-23", "close": 0.12, "volume": 1014219.0}, {"date": "2018-03-26", "close": 0.125, "volume": 3183322.0}, {"date": "2018-03-27", "close": 0.12, "volume": 673283.0}, {"date": "2018-03-28", "close": 0.12, "volume": 590769.0}, {"date": "2018-03-29", "close": 0.125, "volume": 476572.0}, {"date": "2018-04-03", "close": 0.12, "volume": 327373.0}, {"date": "2018-04-04", "close": 0.12, "volume": 157606.0}, {"date": "2018-04-05", "close": 0.12, "volume": 957275.0}, {"date": "2018-04-06", "close": 0.125, "volume": 344714.0}, {"date": "2018-04-09", "close": 0.125, "volume": 1155118.0}, {"date": "2018-04-10", "close": 0.12, "volume": 296575.0}, {"date": "2018-04-11", "close": 0.122, "volume": 37168.0}, {"date": "2018-04-12", "close": 0.12, "volume": 2903796.0}, {"date": "2018-04-13", "close": 0.12, "volume": 1401920.0}, {"date": "2018-04-16", "close": 0.117, "volume": 1550849.0}, {"date": "2018-04-17", "close": 0.12, "volume": 830379.0}, {"date": "2018-04-18", "close": 0.135, "volume": 3562889.0}, {"date": "2018-04-19", "close": 0.13, "volume": 1910373.0}, {"date": "2018-04-20", "close": 0.135, "volume": 210528.0}, {"date": "2018-04-23", "close": 0.13, "volume": 199605.0}, {"date": "2018-04-24", "close": 0.13, "volume": 582356.0}, {"date": "2018-04-26", "close": 0.125, "volume": 194811.0}, {"date": "2018-04-27", "close": 0.13, "volume": 60498.0}, {"date": "2018-04-30", "close": 0.125, "volume": 146089.0}, {"date": "2018-05-01", "close": 0.12, "volume": 409298.0}, {"date": "2018-05-02", "close": 0.125, "volume": 25000.0}, {"date": "2018-05-03", "close": 0.125, "volume": 1125535.0}, {"date": "2018-05-04", "close": 0.14, "volume": 2064907.0}, {"date": "2018-05-07", "close": 0.14, "volume": 1797160.0}, {"date": "2018-05-08", "close": 0.125, "volume": 2607559.0}, {"date": "2018-05-09", "close": 0.14, "volume": 1580639.0}, {"date": "2018-05-10", "close": 0.14, "volume": 2424473.0}, {"date": "2018-05-11", "close": 0.145, "volume": 1113261.0}, {"date": "2018-05-14", "close": 0.15, "volume": 2023765.0}, {"date": "2018-05-15", "close": 0.145, "volume": 2458851.0}, {"date": "2018-05-16", "close": 0.135, "volume": 1658755.0}, {"date": "2018-05-17", "close": 0.14, "volume": 1011326.0}, {"date": "2018-05-18", "close": 0.14, "volume": 966840.0}, {"date": "2018-05-21", "close": 0.125, "volume": 1337815.0}, {"date": "2018-05-22", "close": 0.13, "volume": 727934.0}, {"date": "2018-05-23", "close": 0.125, "volume": 278846.0}, {"date": "2018-05-24", "close": 0.13, "volume": 886056.0}, {"date": "2018-05-25", "close": 0.13, "volume": 113085.0}, {"date": "2018-05-28", "close": 0.13, "volume": 770717.0}, {"date": "2018-05-29", "close": 0.125, "volume": 300190.0}, {"date": "2018-05-30", "close": 0.125, "volume": 331748.0}, {"date": "2018-05-31", "close": 0.12, "volume": 4140509.0}, {"date": "2018-06-01", "close": 0.12, "volume": 572369.0}, {"date": "2018-06-04", "close": 0.12, "volume": 1617614.0}, {"date": "2018-06-05", "close": 0.12, "volume": 415352.0}, {"date": "2018-06-06", "close": 0.125, "volume": 246586.0}, {"date": "2018-06-07", "close": 0.12, "volume": 754537.0}, {"date": "2018-06-08", "close": 0.12, "volume": 771621.0}, {"date": "2018-06-12", "close": 0.115, "volume": 1719946.0}, {"date": "2018-06-13", "close": 0.11, "volume": 1176363.0}, {"date": "2018-06-14", "close": 0.1, "volume": 991617.0}, {"date": "2018-06-15", "close": 0.105, "volume": 1388098.0}, {"date": "2018-06-18", "close": 0.097, "volume": 1159960.0}, {"date": "2018-06-19", "close": 0.099, "volume": 2065613.0}, {"date": "2018-06-20", "close": 0.1, "volume": 1431016.0}, {"date": "2018-06-21", "close": 0.098, "volume": 94230514.0}, {"date": "2018-06-22", "close": 0.099, "volume": 3394272.0}, {"date": "2018-06-25", "close": 0.097, "volume": 688461.0}, {"date": "2018-06-26", "close": 0.096, "volume": 644577.0}, {"date": "2018-06-27", "close": 0.093, "volume": 1098731.0}, {"date": "2018-06-28", "close": 0.093, "volume": 2296327.0}, {"date": "2018-06-29", "close": 0.091, "volume": 2023259.0}, {"date": "2018-07-02", "close": 0.098, "volume": 1613871.0}, {"date": "2018-07-03", "close": 0.1, "volume": 8073264.0}, {"date": "2018-07-04", "close": 0.1, "volume": 1907021.0}, {"date": "2018-07-05", "close": 0.097, "volume": 2767892.0}, {"date": "2018-07-06", "close": 0.095, "volume": 1205333.0}, {"date": "2018-07-09", "close": 0.097, "volume": 201092.0}, {"date": "2018-07-10", "close": 0.1, "volume": 535237.0}, {"date": "2018-07-11", "close": 0.098, "volume": 602778.0}, {"date": "2018-07-12", "close": 0.094, "volume": 618571.0}, {"date": "2018-07-13", "close": 0.095, "volume": 547288.0}, {"date": "2018-07-16", "close": 0.096, "volume": 459038.0}, {"date": "2018-07-17", "close": 0.096, "volume": 914989.0}, {"date": "2018-07-18", "close": 0.098, "volume": 1905478.0}, {"date": "2018-07-19", "close": 0.097, "volume": 1133099.0}, {"date": "2018-07-20", "close": 0.096, "volume": 544398.0}, {"date": "2018-07-23", "close": 0.093, "volume": 753884.0}, {"date": "2018-07-24", "close": 0.091, "volume": 721816.0}, {"date": "2018-07-25", "close": 0.091, "volume": 1826211.0}, {"date": "2018-07-26", "close": 0.093, "volume": 178534.0}, {"date": "2018-07-27", "close": 0.093, "volume": 232256.0}, {"date": "2018-07-30", "close": 0.091, "volume": 502920.0}, {"date": "2018-07-31", "close": 0.091, "volume": 196243.0}, {"date": "2018-08-01", "close": 0.095, "volume": 753677.0}, {"date": "2018-08-02", "close": 0.093, "volume": 1337503.0}, {"date": "2018-08-03", "close": 0.095, "volume": 1863315.0}, {"date": "2018-08-06", "close": 0.095, "volume": 181121.0}, {"date": "2018-08-07", "close": 0.096, "volume": 218380.0}, {"date": "2018-08-08", "close": 0.094, "volume": 2885021.0}, {"date": "2018-08-09", "close": 0.089, "volume": 3131260.0}, {"date": "2018-08-10", "close": 0.085, "volume": 1526544.0}, {"date": "2018-08-13", "close": 0.079, "volume": 1114594.0}, {"date": "2018-08-14", "close": 0.07, "volume": 3751925.0}, {"date": "2018-08-15", "close": 0.071, "volume": 4449422.0}, {"date": "2018-08-16", "close": 0.073, "volume": 2492661.0}, {"date": "2018-08-17", "close": 0.074, "volume": 1633639.0}, {"date": "2018-08-20", "close": 0.075, "volume": 1065018.0}, {"date": "2018-08-21", "close": 0.08, "volume": 2020304.0}, {"date": "2018-08-22", "close": 0.082, "volume": 1743287.0}, {"date": "2018-08-23", "close": 0.089, "volume": 2809456.0}, {"date": "2018-08-24", "close": 0.089, "volume": 886112.0}, {"date": "2018-08-27", "close": 0.086, "volume": 637704.0}, {"date": "2018-08-28", "close": 0.086, "volume": 581696.0}, {"date": "2018-08-29", "close": 0.085, "volume": 402351.0}, {"date": "2018-08-30", "close": 0.085, "volume": 17093.0}, {"date": "2018-08-31", "close": 0.088, "volume": 439580.0}, {"date": "2018-09-03", "close": 0.088, "volume": 1185285.0}, {"date": "2018-09-04", "close": 0.087, "volume": 937124.0}, {"date": "2018-09-05", "close": 0.082, "volume": 766690.0}, {"date": "2018-09-06", "close": 0.079, "volume": 541187.0}, {"date": "2018-09-07", "close": 0.077, "volume": 131654.0}, {"date": "2018-09-10", "close": 0.077, "volume": 869713.0}, {"date": "2018-09-11", "close": 0.075, "volume": 817030.0}, {"date": "2018-09-12", "close": 0.075, "volume": 495845.0}, {"date": "2018-09-13", "close": 0.075, "volume": 52040.0}, {"date": "2018-09-14", "close": 0.075, "volume": 117260.0}, {"date": "2018-09-17", "close": 0.075, "volume": 303028.0}, {"date": "2018-09-18", "close": 0.073, "volume": 424327.0}, {"date": "2018-09-19", "close": 0.07, "volume": 555019.0}, {"date": "2018-09-20", "close": 0.066, "volume": 2647681.0}, {"date": "2018-09-21", "close": 0.064, "volume": 3259154.0}, {"date": "2018-09-24", "close": 0.063, "volume": 226066.0}, {"date": "2018-09-25", "close": 0.063, "volume": 1148280.0}, {"date": "2018-09-26", "close": 0.066, "volume": 782628.0}, {"date": "2018-09-27", "close": 0.066, "volume": 439059.0}, {"date": "2018-09-28", "close": 0.069, "volume": 1334226.0}, {"date": "2018-10-01", "close": 0.07, "volume": 2596344.0}, {"date": "2018-10-02", "close": 0.07, "volume": 845913.0}, {"date": "2018-10-03", "close": 0.071, "volume": 294489.0}, {"date": "2018-10-04", "close": 0.071, "volume": 1248132.0}, {"date": "2018-10-05", "close": 0.072, "volume": 610407.0}, {"date": "2018-10-08", "close": 0.069, "volume": 876326.0}, {"date": "2018-10-09", "close": 0.069, "volume": 208303.0}, {"date": "2018-10-10", "close": 0.068, "volume": 178765.0}, {"date": "2018-10-11", "close": 0.063, "volume": 1415503.0}, {"date": "2018-10-12", "close": 0.065, "volume": 135210.0}, {"date": "2018-10-15", "close": 0.065, "volume": 1348324.0}, {"date": "2018-10-16", "close": 0.064, "volume": 987950.0}, {"date": "2018-10-17", "close": 0.068, "volume": 320134.0}, {"date": "2018-10-18", "close": 0.068, "volume": 277825.0}, {"date": "2018-10-19", "close": 0.067, "volume": 79384.0}, {"date": "2018-10-22", "close": 0.068, "volume": 305609.0}, {"date": "2018-10-23", "close": 0.065, "volume": 781989.0}, {"date": "2018-10-24", "close": 0.063, "volume": 1164941.0}, {"date": "2018-10-25", "close": 0.062, "volume": 586518.0}, {"date": "2018-10-26", "close": 0.06, "volume": 188661.0}, {"date": "2018-10-29", "close": 0.055, "volume": 590934.0}, {"date": "2018-10-30", "close": 0.051, "volume": 1249986.0}, {"date": "2018-10-31", "close": 0.055, "volume": 1867791.0}, {"date": "2018-11-01", "close": 0.053, "volume": 330706.0}, {"date": "2018-11-02", "close": 0.056, "volume": 938404.0}, {"date": "2018-11-05", "close": 0.056, "volume": 254624.0}, {"date": "2018-11-06", "close": 0.056, "volume": 264129.0}, {"date": "2018-11-07", "close": 0.056, "volume": 299483.0}, {"date": "2018-11-08", "close": 0.062, "volume": 619543.0}, {"date": "2018-11-09", "close": 0.059, "volume": 235768.0}, {"date": "2018-11-12", "close": 0.058, "volume": 776796.0}, {"date": "2018-11-13", "close": 0.058, "volume": 347633.0}, {"date": "2018-11-14", "close": 0.056, "volume": 504754.0}, {"date": "2018-11-15", "close": 0.052, "volume": 116927.0}, {"date": "2018-11-16", "close": 0.059, "volume": 288969.0}, {"date": "2018-11-19", "close": 0.058, "volume": 67000.0}, {"date": "2018-11-20", "close": 0.057, "volume": 1926956.0}, {"date": "2018-11-21", "close": 0.053, "volume": 709901.0}, {"date": "2018-11-22", "close": 0.054, "volume": 775000.0}, {"date": "2018-11-23", "close": 0.058, "volume": 224344.0}, {"date": "2018-11-26", "close": 0.054, "volume": 265000.0}, {"date": "2018-11-27", "close": 0.052, "volume": 1393969.0}, {"date": "2018-11-28", "close": 0.053, "volume": 2005494.0}, {"date": "2018-11-29", "close": 0.05, "volume": 684009.0}, {"date": "2018-11-30", "close": 0.05, "volume": 146394.0}, {"date": "2018-12-03", "close": 0.053, "volume": 106591.0}, {"date": "2018-12-04", "close": 0.051, "volume": 929970.0}, {"date": "2018-12-05", "close": 0.051, "volume": 4654821.0}, {"date": "2018-12-06", "close": 0.052, "volume": 733386.0}, {"date": "2018-12-07", "close": 0.05, "volume": 560213.0}, {"date": "2018-12-10", "close": 0.048, "volume": 1139016.0}, {"date": "2018-12-11", "close": 0.047, "volume": 180159.0}, {"date": "2018-12-12", "close": 0.048, "volume": 549456.0}, {"date": "2018-12-13", "close": 0.049, "volume": 520690.0}, {"date": "2018-12-14", "close": 0.047, "volume": 118846.0}, {"date": "2018-12-17", "close": 0.043, "volume": 290686.0}, {"date": "2018-12-18", "close": 0.042, "volume": 542498.0}, {"date": "2018-12-19", "close": 0.042, "volume": 670427.0}, {"date": "2018-12-20", "close": 0.041, "volume": 39020.0}, {"date": "2018-12-21", "close": 0.04, "volume": 201593.0}, {"date": "2018-12-24", "close": 0.041, "volume": 129365.0}, {"date": "2018-12-27", "close": 0.041, "volume": 456777.0}, {"date": "2018-12-28", "close": 0.044, "volume": 274708.0}, {"date": "2018-12-31", "close": 0.048, "volume": 931699.0}, {"date": "2019-01-02", "close": 0.053, "volume": 292369.0}, {"date": "2019-01-03", "close": 0.052, "volume": 113502.0}, {"date": "2019-01-04", "close": 0.053, "volume": 73755.0}, {"date": "2019-01-07", "close": 0.053, "volume": 55075.0}, {"date": "2019-01-08", "close": 0.053, "volume": 1084736.0}, {"date": "2019-01-09", "close": 0.054, "volume": 97565.0}, {"date": "2019-01-10", "close": 0.052, "volume": 44908.0}, {"date": "2019-01-11", "close": 0.05, "volume": 100789.0}, {"date": "2019-01-14", "close": 0.051, "volume": 275669.0}, {"date": "2019-01-15", "close": 0.052, "volume": 745311.0}, {"date": "2019-01-16", "close": 0.05, "volume": 34474.0}, {"date": "2019-01-17", "close": 0.049, "volume": 141470.0}, {"date": "2019-01-18", "close": 0.051, "volume": 64303.0}, {"date": "2019-01-21", "close": 0.051, "volume": 9618.0}, {"date": "2019-01-23", "close": 0.05, "volume": 85528.0}, {"date": "2019-01-24", "close": 0.047, "volume": 695968.0}, {"date": "2019-01-25", "close": 0.048, "volume": 209633.0}, {"date": "2019-01-29", "close": 0.05, "volume": 13760.0}, {"date": "2019-01-30", "close": 0.048, "volume": 54699.0}, {"date": "2019-01-31", "close": 0.048, "volume": 443944.0}, {"date": "2019-02-01", "close": 0.048, "volume": 161110.0}, {"date": "2019-02-04", "close": 0.048, "volume": 112173.0}, {"date": "2019-02-05", "close": 0.046, "volume": 194924.0}, {"date": "2019-02-06", "close": 0.048, "volume": 158461.0}, {"date": "2019-02-07", "close": 0.049, "volume": 1094828.0}, {"date": "2019-02-08", "close": 0.048, "volume": 151405.0}, {"date": "2019-02-11", "close": 0.045, "volume": 150537.0}, {"date": "2019-02-12", "close": 0.046, "volume": 242662.0}, {"date": "2019-02-13", "close": 0.047, "volume": 778140.0}, {"date": "2019-02-14", "close": 0.047, "volume": 20000.0}, {"date": "2019-02-15", "close": 0.046, "volume": 871669.0}, {"date": "2019-02-18", "close": 0.042, "volume": 1495231.0}, {"date": "2019-02-19", "close": 0.04, "volume": 5797568.0}, {"date": "2019-02-20", "close": 0.042, "volume": 1549759.0}, {"date": "2019-02-21", "close": 0.043, "volume": 198962.0}, {"date": "2019-02-22", "close": 0.046, "volume": 409954.0}, {"date": "2019-02-25", "close": 0.046, "volume": 133510.0}, {"date": "2019-02-26", "close": 0.044, "volume": 1342644.0}, {"date": "2019-02-27", "close": 0.044, "volume": 2244364.0}, {"date": "2019-02-28", "close": 0.043, "volume": 2269852.0}, {"date": "2019-03-01", "close": 0.045, "volume": 1005649.0}, {"date": "2019-03-04", "close": 0.046, "volume": 812969.0}, {"date": "2019-03-05", "close": 0.046, "volume": 877536.0}, {"date": "2019-03-06", "close": 0.047, "volume": 4608884.0}, {"date": "2019-03-07", "close": 0.052, "volume": 5484606.0}, {"date": "2019-03-08", "close": 0.052, "volume": 1583363.0}, {"date": "2019-03-11", "close": 0.05, "volume": 895142.0}, {"date": "2019-03-12", "close": 0.049, "volume": 375130.0}, {"date": "2019-03-13", "close": 0.05, "volume": 1462257.0}, {"date": "2019-03-14", "close": 0.051, "volume": 1272874.0}, {"date": "2019-03-15", "close": 0.054, "volume": 1477875.0}, {"date": "2019-03-18", "close": 0.052, "volume": 720689.0}, {"date": "2019-03-19", "close": 0.049, "volume": 5035025.0}, {"date": "2019-03-20", "close": 0.05, "volume": 701299.0}, {"date": "2019-03-21", "close": 0.057, "volume": 3409122.0}, {"date": "2019-03-22", "close": 0.057, "volume": 1357247.0}, {"date": "2019-03-25", "close": 0.055, "volume": 1006843.0}, {"date": "2019-03-26", "close": 0.055, "volume": 484666.0}, {"date": "2019-03-27", "close": 0.063, "volume": 1687452.0}, {"date": "2019-03-28", "close": 0.067, "volume": 3426613.0}, {"date": "2019-03-29", "close": 0.062, "volume": 1060128.0}, {"date": "2019-04-01", "close": 0.067, "volume": 1018174.0}, {"date": "2019-04-02", "close": 0.063, "volume": 175000.0}, {"date": "2019-04-03", "close": 0.064, "volume": 364789.0}, {"date": "2019-04-04", "close": 0.063, "volume": 469776.0}, {"date": "2019-04-05", "close": 0.063, "volume": 54633.0}, {"date": "2019-04-08", "close": 0.062, "volume": 450067.0}, {"date": "2019-04-09", "close": 0.061, "volume": 400251.0}, {"date": "2019-04-10", "close": 0.06, "volume": 371410.0}, {"date": "2019-04-11", "close": 0.056, "volume": 797437.0}, {"date": "2019-04-12", "close": 0.052, "volume": 712730.0}, {"date": "2019-04-15", "close": 0.054, "volume": 54950.0}, {"date": "2019-04-16", "close": 0.057, "volume": 187775.0}, {"date": "2019-04-17", "close": 0.057, "volume": 6667.0}, {"date": "2019-04-18", "close": 0.056, "volume": 92424.0}, {"date": "2019-04-23", "close": 0.062, "volume": 249522.0}, {"date": "2019-04-24", "close": 0.059, "volume": 744363.0}, {"date": "2019-04-26", "close": 0.061, "volume": 331638.0}, {"date": "2019-04-29", "close": 0.061, "volume": 535500.0}, {"date": "2019-04-30", "close": 0.061, "volume": 915884.0}, {"date": "2019-05-01", "close": 0.064, "volume": 112925.0}, {"date": "2019-05-02", "close": 0.063, "volume": 88520.0}, {"date": "2019-05-03", "close": 0.064, "volume": 535566.0}, {"date": "2019-05-06", "close": 0.059, "volume": 503152.0}, {"date": "2019-05-07", "close": 0.058, "volume": 25891.0}, {"date": "2019-05-08", "close": 0.058, "volume": 119761.0}, {"date": "2019-05-09", "close": 0.06, "volume": 227320.0}, {"date": "2019-05-10", "close": 0.058, "volume": 377184.0}, {"date": "2019-05-13", "close": 0.058, "volume": 3011086.0}, {"date": "2019-05-14", "close": 0.057, "volume": 164623.0}, {"date": "2019-05-15", "close": 0.057, "volume": 219024.0}, {"date": "2019-05-16", "close": 0.058, "volume": 470090.0}, {"date": "2019-05-17", "close": 0.068, "volume": 3627150.0}, {"date": "2019-05-20", "close": 0.066, "volume": 2240851.0}, {"date": "2019-05-21", "close": 0.062, "volume": 423373.0}, {"date": "2019-05-22", "close": 0.068, "volume": 422984.0}, {"date": "2019-05-23", "close": 0.065, "volume": 506610.0}, {"date": "2019-05-24", "close": 0.062, "volume": 187546.0}, {"date": "2019-05-27", "close": 0.062, "volume": 7878.0}, {"date": "2019-05-28", "close": 0.059, "volume": 742497.0}, {"date": "2019-05-29", "close": 0.055, "volume": 1211615.0}, {"date": "2019-05-30", "close": 0.057, "volume": 707220.0}, {"date": "2019-05-31", "close": 0.056, "volume": 94704.0}, {"date": "2019-06-03", "close": 0.053, "volume": 665555.0}, {"date": "2019-06-04", "close": 0.05, "volume": 1008247.0}, {"date": "2019-06-05", "close": 0.05, "volume": 679966.0}, {"date": "2019-06-06", "close": 0.048, "volume": 667836.0}, {"date": "2019-06-07", "close": 0.045, "volume": 357792.0}, {"date": "2019-06-13", "close": 0.045, "volume": 696048.0}, {"date": "2019-06-14", "close": 0.044, "volume": 1763652.0}, {"date": "2019-06-17", "close": 0.044, "volume": 1203336.0}, {"date": "2019-06-18", "close": 0.043, "volume": 2633331.0}, {"date": "2019-06-19", "close": 0.044, "volume": 809912.0}, {"date": "2019-06-20", "close": 0.044, "volume": 716896.0}, {"date": "2019-06-21", "close": 0.044, "volume": 957305.0}, {"date": "2019-06-24", "close": 0.043, "volume": 1556012.0}, {"date": "2019-06-25", "close": 0.044, "volume": 689716.0}, {"date": "2019-06-26", "close": 0.044, "volume": 46316600.0}, {"date": "2019-06-27", "close": 0.044, "volume": 3081723.0}, {"date": "2019-06-28", "close": 0.044, "volume": 1468719.0}, {"date": "2019-07-01", "close": 0.044, "volume": 190883.0}, {"date": "2019-07-02", "close": 0.045, "volume": 150662.0}, {"date": "2019-07-03", "close": 0.045, "volume": 222000.0}, {"date": "2019-07-04", "close": 0.045, "volume": 548844.0}, {"date": "2019-07-05", "close": 0.044, "volume": 524602.0}, {"date": "2019-07-08", "close": 0.044, "volume": 86696.0}, {"date": "2019-07-09", "close": 0.044, "volume": 147335.0}, {"date": "2019-07-10", "close": 0.044, "volume": 487844.0}, {"date": "2019-07-11", "close": 0.044, "volume": 337726.0}, {"date": "2019-07-12", "close": 0.045, "volume": 1002248.0}, {"date": "2019-07-15", "close": 0.045, "volume": 764202.0}, {"date": "2019-07-16", "close": 0.047, "volume": 565000.0}, {"date": "2019-07-17", "close": 0.045, "volume": 254363.0}, {"date": "2019-07-18", "close": 0.046, "volume": 75607.0}, {"date": "2019-07-19", "close": 0.045, "volume": 62000.0}, {"date": "2019-07-22", "close": 0.046, "volume": 738800.0}, {"date": "2019-07-23", "close": 0.045, "volume": 499763.0}, {"date": "2019-07-24", "close": 0.046, "volume": 105000.0}, {"date": "2019-07-25", "close": 0.045, "volume": 40000.0}, {"date": "2019-07-26", "close": 0.044, "volume": 847058.0}, {"date": "2019-07-29", "close": 0.044, "volume": 655637.0}, {"date": "2019-07-30", "close": 0.046, "volume": 307901.0}, {"date": "2019-07-31", "close": 0.045, "volume": 349987.0}, {"date": "2019-08-01", "close": 0.045, "volume": 278809.0}, {"date": "2019-08-02", "close": 0.047, "volume": 601993.0}, {"date": "2019-08-05", "close": 0.047, "volume": 501017.0}, {"date": "2019-08-06", "close": 0.045, "volume": 1499189.0}, {"date": "2019-08-07", "close": 0.045, "volume": 525914.0}, {"date": "2019-08-08", "close": 0.047, "volume": 896700.0}, {"date": "2019-08-09", "close": 0.045, "volume": 474569.0}, {"date": "2019-08-12", "close": 0.047, "volume": 762019.0}, {"date": "2019-08-13", "close": 0.045, "volume": 1594769.0}, {"date": "2019-08-14", "close": 0.046, "volume": 181786.0}, {"date": "2019-08-15", "close": 0.045, "volume": 687971.0}, {"date": "2019-08-16", "close": 0.045, "volume": 698514.0}, {"date": "2019-08-19", "close": 0.044, "volume": 180651.0}, {"date": "2019-08-20", "close": 0.044, "volume": 693458.0}, {"date": "2019-08-21", "close": 0.044, "volume": 1644656.0}, {"date": "2019-08-22", "close": 0.044, "volume": 114504.0}, {"date": "2019-08-23", "close": 0.044, "volume": 1638734.0}, {"date": "2019-08-26", "close": 0.044, "volume": 1158822.0}, {"date": "2019-08-28", "close": 0.044, "volume": 1000790.0}, {"date": "2019-08-29", "close": 0.044, "volume": 1345000.0}, {"date": "2019-08-30", "close": 0.044, "volume": 1410789.0}, {"date": "2019-09-02", "close": 0.043, "volume": 212889.0}, {"date": "2019-09-03", "close": 0.043, "volume": 405531.0}, {"date": "2019-09-04", "close": 0.041, "volume": 1748970.0}, {"date": "2019-09-05", "close": 0.041, "volume": 43432.0}, {"date": "2019-09-06", "close": 0.042, "volume": 216567.0}, {"date": "2019-09-09", "close": 0.041, "volume": 104884.0}, {"date": "2019-09-10", "close": 0.041, "volume": 825813.0}, {"date": "2019-09-11", "close": 0.04, "volume": 649703.0}, {"date": "2019-09-12", "close": 0.043, "volume": 314235.0}, {"date": "2019-09-13", "close": 0.042, "volume": 375501.0}, {"date": "2019-09-16", "close": 0.041, "volume": 340230.0}, {"date": "2019-09-17", "close": 0.042, "volume": 278953.0}, {"date": "2019-09-18", "close": 0.043, "volume": 656575.0}, {"date": "2019-09-20", "close": 0.043, "volume": 507394.0}, {"date": "2019-09-23", "close": 0.042, "volume": 369828.0}, {"date": "2019-09-24", "close": 0.042, "volume": 40406.0}, {"date": "2019-09-25", "close": 0.041, "volume": 80144.0}, {"date": "2019-09-26", "close": 0.043, "volume": 561881.0}, {"date": "2019-09-27", "close": 0.041, "volume": 226168.0}, {"date": "2019-09-30", "close": 0.042, "volume": 707334.0}, {"date": "2019-10-01", "close": 0.041, "volume": 138350.0}, {"date": "2019-10-02", "close": 0.04, "volume": 834000.0}, {"date": "2019-10-03", "close": 0.04, "volume": 205619.0}, {"date": "2019-10-04", "close": 0.04, "volume": 363388.0}, {"date": "2019-10-07", "close": 0.037, "volume": 701672.0}, {"date": "2019-10-08", "close": 0.04, "volume": 3166747.0}, {"date": "2019-10-09", "close": 0.041, "volume": 528900.0}, {"date": "2019-10-10", "close": 0.041, "volume": 153897.0}, {"date": "2019-10-11", "close": 0.042, "volume": 808780.0}, {"date": "2019-10-14", "close": 0.041, "volume": 1164783.0}, {"date": "2019-10-15", "close": 0.041, "volume": 224500.0}, {"date": "2019-10-16", "close": 0.041, "volume": 267787.0}, {"date": "2019-10-17", "close": 0.04, "volume": 27767.0}, {"date": "2019-10-18", "close": 0.04, "volume": 98155.0}, {"date": "2019-10-21", "close": 0.04, "volume": 122568.0}, {"date": "2019-10-22", "close": 0.046, "volume": 2299440.0}, {"date": "2019-10-23", "close": 0.05, "volume": 1947806.0}, {"date": "2019-10-24", "close": 0.047, "volume": 816326.0}, {"date": "2019-10-25", "close": 0.049, "volume": 170736.0}, {"date": "2019-10-28", "close": 0.047, "volume": 1293481.0}, {"date": "2019-10-29", "close": 0.048, "volume": 431194.0}, {"date": "2019-10-30", "close": 0.044, "volume": 987818.0}, {"date": "2019-10-31", "close": 0.045, "volume": 828845.0}, {"date": "2019-11-01", "close": 0.045, "volume": 350000.0}, {"date": "2019-11-04", "close": 0.044, "volume": 796230.0}, {"date": "2019-11-05", "close": 0.044, "volume": 682760.0}, {"date": "2019-11-06", "close": 0.045, "volume": 256196.0}, {"date": "2019-11-07", "close": 0.047, "volume": 420833.0}, {"date": "2019-11-08", "close": 0.048, "volume": 1150308.0}, {"date": "2019-11-11", "close": 0.047, "volume": 573166.0}, {"date": "2019-11-12", "close": 0.05, "volume": 2877958.0}, {"date": "2019-11-13", "close": 0.048, "volume": 1334877.0}, {"date": "2019-11-14", "close": 0.05, "volume": 783858.0}, {"date": "2019-11-15", "close": 0.049, "volume": 340401.0}, {"date": "2019-11-18", "close": 0.05, "volume": 671582.0}, {"date": "2019-11-19", "close": 0.051, "volume": 1092323.0}, {"date": "2019-11-20", "close": 0.051, "volume": 1322749.0}, {"date": "2019-11-21", "close": 0.048, "volume": 243872.0}, {"date": "2019-11-22", "close": 0.048, "volume": 418354.0}, {"date": "2019-11-25", "close": 0.048, "volume": 452032.0}, {"date": "2019-11-26", "close": 0.049, "volume": 196841.0}, {"date": "2019-11-27", "close": 0.049, "volume": 201386.0}, {"date": "2019-11-28", "close": 0.049, "volume": 638641.0}, {"date": "2019-11-29", "close": 0.049, "volume": 156105.0}, {"date": "2019-12-02", "close": 0.047, "volume": 997277.0}, {"date": "2019-12-03", "close": 0.045, "volume": 248293.0}, {"date": "2019-12-04", "close": 0.045, "volume": 46294.0}, {"date": "2019-12-05", "close": 0.046, "volume": 55024.0}, {"date": "2019-12-06", "close": 0.045, "volume": 1239439.0}, {"date": "2019-12-09", "close": 0.045, "volume": 525986.0}, {"date": "2019-12-10", "close": 0.045, "volume": 379484.0}, {"date": "2019-12-11", "close": 0.042, "volume": 437733.0}, {"date": "2019-12-12", "close": 0.041, "volume": 617313.0}, {"date": "2019-12-13", "close": 0.041, "volume": 543170.0}, {"date": "2019-12-17", "close": 0.042, "volume": 844620.0}, {"date": "2019-12-18", "close": 0.044, "volume": 93889.0}, {"date": "2019-12-19", "close": 0.044, "volume": 930026.0}, {"date": "2019-12-20", "close": 0.041, "volume": 1381483.0}, {"date": "2019-12-23", "close": 0.044, "volume": 142106.0}, {"date": "2019-12-24", "close": 0.046, "volume": 135529.0}, {"date": "2019-12-27", "close": 0.048, "volume": 615479.0}, {"date": "2019-12-30", "close": 0.046, "volume": 200168.0}, {"date": "2020-01-02", "close": 0.047, "volume": 615165.0}, {"date": "2020-01-03", "close": 0.046, "volume": 41311.0}, {"date": "2020-01-06", "close": 0.047, "volume": 603581.0}, {"date": "2020-01-07", "close": 0.046, "volume": 514152.0}, {"date": "2020-01-08", "close": 0.047, "volume": 21302.0}, {"date": "2020-01-09", "close": 0.047, "volume": 500000.0}, {"date": "2020-01-10", "close": 0.048, "volume": 142095.0}, {"date": "2020-01-14", "close": 0.047, "volume": 450927.0}, {"date": "2020-01-15", "close": 0.046, "volume": 971200.0}, {"date": "2020-01-16", "close": 0.045, "volume": 680560.0}, {"date": "2020-01-17", "close": 0.046, "volume": 621164.0}, {"date": "2020-01-20", "close": 0.045, "volume": 493084.0}, {"date": "2020-01-21", "close": 0.045, "volume": 658504.0}, {"date": "2020-01-22", "close": 0.046, "volume": 947114.0}, {"date": "2020-01-23", "close": 0.044, "volume": 413742.0}, {"date": "2020-01-24", "close": 0.046, "volume": 4520.0}, {"date": "2020-01-28", "close": 0.044, "volume": 659585.0}, {"date": "2020-01-29", "close": 0.044, "volume": 567406.0}, {"date": "2020-01-30", "close": 0.043, "volume": 15786.0}, {"date": "2020-01-31", "close": 0.043, "volume": 426435.0}, {"date": "2020-02-03", "close": 0.044, "volume": 205669.0}, {"date": "2020-02-04", "close": 0.043, "volume": 588536.0}, {"date": "2020-02-05", "close": 0.042, "volume": 625000.0}, {"date": "2020-02-06", "close": 0.04, "volume": 300946.0}, {"date": "2020-02-07", "close": 0.041, "volume": 2252962.0}, {"date": "2020-02-10", "close": 0.04, "volume": 222457.0}, {"date": "2020-02-11", "close": 0.041, "volume": 748846.0}, {"date": "2020-02-12", "close": 0.04, "volume": 247559.0}, {"date": "2020-02-13", "close": 0.042, "volume": 397649.0}, {"date": "2020-02-14", "close": 0.042, "volume": 11900.0}, {"date": "2020-02-17", "close": 0.04, "volume": 1030000.0}, {"date": "2020-02-18", "close": 0.04, "volume": 185000.0}, {"date": "2020-02-19", "close": 0.04, "volume": 111465.0}, {"date": "2020-02-20", "close": 0.04, "volume": 227731.0}, {"date": "2020-02-21", "close": 0.04, "volume": 368694.0}, {"date": "2020-02-24", "close": 0.037, "volume": 1969358.0}, {"date": "2020-02-25", "close": 0.037, "volume": 882534.0}, {"date": "2020-02-26", "close": 0.035, "volume": 1630100.0}, {"date": "2020-02-27", "close": 0.039, "volume": 897000.0}, {"date": "2020-02-28", "close": 0.036, "volume": 2607766.0}, {"date": "2020-03-02", "close": 0.033, "volume": 1526638.0}, {"date": "2020-03-03", "close": 0.033, "volume": 413735.0}, {"date": "2020-03-04", "close": 0.033, "volume": 114501.0}, {"date": "2020-03-05", "close": 0.033, "volume": 25590.0}, {"date": "2020-03-06", "close": 0.035, "volume": 106373.0}, {"date": "2020-03-09", "close": 0.025, "volume": 4918530.0}, {"date": "2020-03-10", "close": 0.027, "volume": 2206641.0}, {"date": "2020-03-11", "close": 0.028, "volume": 791840.0}, {"date": "2020-03-12", "close": 0.024, "volume": 4025834.0}, {"date": "2020-03-13", "close": 0.02, "volume": 7081328.0}, {"date": "2020-03-16", "close": 0.018, "volume": 6726323.0}, {"date": "2020-03-17", "close": 0.02, "volume": 1970739.0}, {"date": "2020-03-18", "close": 0.019, "volume": 2186161.0}, {"date": "2020-03-19", "close": 0.015, "volume": 11701046.0}, {"date": "2020-03-20", "close": 0.017, "volume": 1111292.0}, {"date": "2020-03-23", "close": 0.015, "volume": 1744783.0}, {"date": "2020-03-24", "close": 0.017, "volume": 863468.0}, {"date": "2020-03-25", "close": 0.019, "volume": 958075.0}, {"date": "2020-03-26", "close": 0.019, "volume": 3025567.0}, {"date": "2020-03-27", "close": 0.019, "volume": 4265673.0}, {"date": "2020-03-30", "close": 0.019, "volume": 1221887.0}, {"date": "2020-03-31", "close": 0.016, "volume": 2434733.0}, {"date": "2020-04-01", "close": 0.016, "volume": 2530050.0}, {"date": "2020-04-02", "close": 0.016, "volume": 3424470.0}, {"date": "2020-04-03", "close": 0.017, "volume": 2365298.0}, {"date": "2020-04-06", "close": 0.017, "volume": 585207.0}, {"date": "2020-04-07", "close": 0.019, "volume": 2502891.0}, {"date": "2020-04-08", "close": 0.02, "volume": 2955298.0}, {"date": "2020-04-09", "close": 0.02, "volume": 1177962.0}, {"date": "2020-04-14", "close": 0.02, "volume": 4551177.0}, {"date": "2020-04-15", "close": 0.018, "volume": 2508512.0}, {"date": "2020-04-16", "close": 0.017, "volume": 12625471.0}, {"date": "2020-04-17", "close": 0.02, "volume": 2423153.0}, {"date": "2020-04-20", "close": 0.017, "volume": 3426255.0}, {"date": "2020-04-21", "close": 0.018, "volume": 2131553.0}, {"date": "2020-04-22", "close": 0.016, "volume": 1205798.0}, {"date": "2020-04-23", "close": 0.016, "volume": 952143.0}, {"date": "2020-04-24", "close": 0.017, "volume": 1985303.0}, {"date": "2020-04-27", "close": 0.016, "volume": 1666257.0}, {"date": "2020-04-28", "close": 0.016, "volume": 3613319.0}, {"date": "2020-04-29", "close": 0.017, "volume": 793644.0}, {"date": "2020-04-30", "close": 0.018, "volume": 4169457.0}, {"date": "2020-05-01", "close": 0.016, "volume": 8427309.0}, {"date": "2020-05-04", "close": 0.017, "volume": 2392852.0}, {"date": "2020-05-05", "close": 0.016, "volume": 1790646.0}, {"date": "2020-05-06", "close": 0.015, "volume": 5256108.0}, {"date": "2020-05-07", "close": 0.016, "volume": 2921493.0}, {"date": "2020-05-08", "close": 0.017, "volume": 3113647.0}, {"date": "2020-05-11", "close": 0.017, "volume": 836885.0}, {"date": "2020-05-12", "close": 0.016, "volume": 1453652.0}, {"date": "2020-05-13", "close": 0.017, "volume": 2525094.0}, {"date": "2020-05-14", "close": 0.016, "volume": 1214460.0}, {"date": "2020-05-15", "close": 0.016, "volume": 1245856.0}, {"date": "2020-05-18", "close": 0.017, "volume": 6021451.0}, {"date": "2020-05-19", "close": 0.016, "volume": 8131575.0}, {"date": "2020-05-20", "close": 0.016, "volume": 4302881.0}, {"date": "2020-05-21", "close": 0.026, "volume": 27879616.0}, {"date": "2020-05-22", "close": 0.038, "volume": 41598347.0}, {"date": "2020-05-25", "close": 0.033, "volume": 21677492.0}, {"date": "2020-05-26", "close": 0.031, "volume": 5637223.0}, {"date": "2020-05-27", "close": 0.033, "volume": 10247844.0}, {"date": "2020-05-28", "close": 0.034, "volume": 4915256.0}, {"date": "2020-05-29", "close": 0.033, "volume": 3059539.0}, {"date": "2020-06-01", "close": 0.032, "volume": 1798817.0}, {"date": "2020-06-02", "close": 0.031, "volume": 2223589.0}, {"date": "2020-06-03", "close": 0.031, "volume": 465195.0}, {"date": "2020-06-04", "close": 0.035, "volume": 13267332.0}, {"date": "2020-06-05", "close": 0.035, "volume": 5556026.0}, {"date": "2020-06-09", "close": 0.044, "volume": 12594853.0}, {"date": "2020-06-10", "close": 0.05, "volume": 17414241.0}, {"date": "2020-06-11", "close": 0.045, "volume": 7962502.0}, {"date": "2020-06-12", "close": 0.046, "volume": 4794965.0}, {"date": "2020-06-15", "close": 0.042, "volume": 4032332.0}, {"date": "2020-06-16", "close": 0.043, "volume": 2700898.0}, {"date": "2020-06-17", "close": 0.044, "volume": 1735875.0}, {"date": "2020-06-18", "close": 0.044, "volume": 321338.0}, {"date": "2020-06-19", "close": 0.044, "volume": 596907.0}, {"date": "2020-06-22", "close": 0.048, "volume": 3181380.0}, {"date": "2020-06-23", "close": 0.045, "volume": 2388417.0}, {"date": "2020-06-24", "close": 0.045, "volume": 1650792.0}, {"date": "2020-06-25", "close": 0.045, "volume": 974893.0}, {"date": "2020-06-26", "close": 0.043, "volume": 1475855.0}, {"date": "2020-06-29", "close": 0.041, "volume": 2379248.0}, {"date": "2020-06-30", "close": 0.038, "volume": 7031693.0}, {"date": "2020-07-01", "close": 0.041, "volume": 1570407.0}, {"date": "2020-07-02", "close": 0.039, "volume": 2572711.0}, {"date": "2020-07-03", "close": 0.037, "volume": 1150773.0}, {"date": "2020-07-06", "close": 0.037, "volume": 1142323.0}, {"date": "2020-07-08", "close": 0.035, "volume": 2759868.0}, {"date": "2020-07-09", "close": 0.036, "volume": 1086284.0}, {"date": "2020-07-10", "close": 0.037, "volume": 468939.0}, {"date": "2020-07-13", "close": 0.035, "volume": 1281760.0}, {"date": "2020-07-14", "close": 0.036, "volume": 733475.0}, {"date": "2020-07-15", "close": 0.036, "volume": 1164706.0}, {"date": "2020-07-16", "close": 0.038, "volume": 2782722.0}, {"date": "2020-07-17", "close": 0.036, "volume": 2139904.0}, {"date": "2020-07-20", "close": 0.035, "volume": 1090786.0}, {"date": "2020-07-21", "close": 0.035, "volume": 3290346.0}, {"date": "2020-07-22", "close": 0.034, "volume": 963727.0}, {"date": "2020-07-23", "close": 0.035, "volume": 708845.0}, {"date": "2020-07-24", "close": 0.035, "volume": 78900.0}, {"date": "2020-07-27", "close": 0.035, "volume": 1074235.0}, {"date": "2020-07-28", "close": 0.035, "volume": 377424.0}, {"date": "2020-07-29", "close": 0.037, "volume": 87576.0}, {"date": "2020-07-30", "close": 0.035, "volume": 815400.0}, {"date": "2020-07-31", "close": 0.035, "volume": 828738.0}, {"date": "2020-08-03", "close": 0.034, "volume": 912538.0}, {"date": "2020-08-04", "close": 0.035, "volume": 183968.0}, {"date": "2020-08-05", "close": 0.034, "volume": 263134.0}, {"date": "2020-08-06", "close": 0.034, "volume": 214901.0}, {"date": "2020-08-07", "close": 0.036, "volume": 1232219.0}, {"date": "2020-08-10", "close": 0.041, "volume": 4684609.0}, {"date": "2020-08-11", "close": 0.037, "volume": 3072216.0}, {"date": "2020-08-12", "close": 0.037, "volume": 810960.0}, {"date": "2020-08-13", "close": 0.036, "volume": 43762.0}, {"date": "2020-08-14", "close": 0.035, "volume": 665310.0}, {"date": "2020-08-17", "close": 0.036, "volume": 510139.0}, {"date": "2020-08-18", "close": 0.034, "volume": 1494795.0}, {"date": "2020-08-19", "close": 0.034, "volume": 746236.0}, {"date": "2020-08-20", "close": 0.035, "volume": 239956.0}, {"date": "2020-08-21", "close": 0.037, "volume": 5683008.0}, {"date": "2020-08-24", "close": 0.038, "volume": 1734513.0}, {"date": "2020-08-25", "close": 0.039, "volume": 596124.0}, {"date": "2020-08-26", "close": 0.039, "volume": 240204.0}, {"date": "2020-08-27", "close": 0.038, "volume": 1153686.0}, {"date": "2020-08-28", "close": 0.039, "volume": 408726.0}, {"date": "2020-08-31", "close": 0.041, "volume": 2973081.0}, {"date": "2020-09-01", "close": 0.041, "volume": 1000432.0}, {"date": "2020-09-02", "close": 0.043, "volume": 1276508.0}, {"date": "2020-09-03", "close": 0.049, "volume": 5530105.0}, {"date": "2020-09-04", "close": 0.047, "volume": 2460478.0}, {"date": "2020-09-07", "close": 0.046, "volume": 1170691.0}, {"date": "2020-09-08", "close": 0.047, "volume": 966143.0}, {"date": "2020-09-09", "close": 0.047, "volume": 802455.0}, {"date": "2020-09-10", "close": 0.05, "volume": 3157611.0}, {"date": "2020-09-11", "close": 0.051, "volume": 1947687.0}, {"date": "2020-09-14", "close": 0.053, "volume": 1213395.0}, {"date": "2020-09-15", "close": 0.067, "volume": 11995233.0}, {"date": "2020-09-16", "close": 0.069, "volume": 11076198.0}, {"date": "2020-09-17", "close": 0.064, "volume": 5372233.0}, {"date": "2020-09-18", "close": 0.069, "volume": 2431686.0}, {"date": "2020-09-21", "close": 0.073, "volume": 8646408.0}, {"date": "2020-09-22", "close": 0.072, "volume": 4695477.0}, {"date": "2020-09-23", "close": 0.074, "volume": 3304247.0}, {"date": "2020-09-24", "close": 0.072, "volume": 1612487.0}, {"date": "2020-09-25", "close": 0.075, "volume": 2408367.0}, {"date": "2020-09-28", "close": 0.07, "volume": 3393167.0}, {"date": "2020-09-29", "close": 0.069, "volume": 2906189.0}, {"date": "2020-09-30", "close": 0.069, "volume": 1778056.0}, {"date": "2020-10-01", "close": 0.074, "volume": 1650743.0}, {"date": "2020-10-02", "close": 0.066, "volume": 3203392.0}, {"date": "2020-10-05", "close": 0.068, "volume": 768433.0}, {"date": "2020-10-06", "close": 0.068, "volume": 650107.0}, {"date": "2020-10-07", "close": 0.071, "volume": 1927974.0}, {"date": "2020-10-08", "close": 0.073, "volume": 2699702.0}, {"date": "2020-10-09", "close": 0.073, "volume": 820125.0}, {"date": "2020-10-12", "close": 0.07, "volume": 1252441.0}, {"date": "2020-10-13", "close": 0.068, "volume": 2100783.0}, {"date": "2020-10-14", "close": 0.069, "volume": 564571.0}, {"date": "2020-10-15", "close": 0.067, "volume": 1146587.0}, {"date": "2020-10-16", "close": 0.066, "volume": 1934804.0}, {"date": "2020-10-19", "close": 0.063, "volume": 1950674.0}, {"date": "2020-10-20", "close": 0.061, "volume": 2109573.0}, {"date": "2020-10-21", "close": 0.058, "volume": 3573069.0}, {"date": "2020-10-22", "close": 0.057, "volume": 1813053.0}, {"date": "2020-10-23", "close": 0.058, "volume": 3248279.0}, {"date": "2020-10-26", "close": 0.059, "volume": 512328.0}, {"date": "2020-10-27", "close": 0.057, "volume": 564630.0}, {"date": "2020-10-28", "close": 0.059, "volume": 900424.0}, {"date": "2020-10-29", "close": 0.06, "volume": 483830.0}, {"date": "2020-10-30", "close": 0.057, "volume": 538991.0}, {"date": "2020-11-02", "close": 0.06, "volume": 629939.0}, {"date": "2020-11-03", "close": 0.056, "volume": 488719.0}, {"date": "2020-11-04", "close": 0.06, "volume": 609196.0}, {"date": "2020-11-05", "close": 0.06, "volume": 292086.0}, {"date": "2020-11-06", "close": 0.06, "volume": 873444.0}, {"date": "2020-11-09", "close": 0.059, "volume": 964562.0}, {"date": "2020-11-10", "close": 0.057, "volume": 1116556.0}, {"date": "2020-11-11", "close": 0.058, "volume": 974412.0}, {"date": "2020-11-12", "close": 0.063, "volume": 2693240.0}, {"date": "2020-11-13", "close": 0.062, "volume": 511994.0}, {"date": "2020-11-16", "close": 0.06, "volume": 213064.0}, {"date": "2020-11-17", "close": 0.06, "volume": 7188525.0}, {"date": "2020-11-18", "close": 0.057, "volume": 1424272.0}, {"date": "2020-11-19", "close": 0.055, "volume": 2836775.0}, {"date": "2020-11-20", "close": 0.054, "volume": 1689728.0}, {"date": "2020-11-23", "close": 0.054, "volume": 5329074.0}, {"date": "2020-11-24", "close": 0.058, "volume": 2303416.0}, {"date": "2020-11-25", "close": 0.058, "volume": 2748748.0}, {"date": "2020-11-26", "close": 0.058, "volume": 1141782.0}, {"date": "2020-11-27", "close": 0.055, "volume": 1986959.0}, {"date": "2020-11-30", "close": 0.054, "volume": 1196054.0}, {"date": "2020-12-01", "close": 0.055, "volume": 848129.0}, {"date": "2020-12-02", "close": 0.056, "volume": 458166.0}, {"date": "2020-12-03", "close": 0.088, "volume": 45926955.0}, {"date": "2020-12-04", "close": 0.082, "volume": 13549648.0}, {"date": "2020-12-07", "close": 0.088, "volume": 13968873.0}, {"date": "2020-12-08", "close": 0.088, "volume": 4728931.0}, {"date": "2020-12-09", "close": 0.1, "volume": 13264742.0}, {"date": "2020-12-10", "close": 0.097, "volume": 5051356.0}, {"date": "2020-12-11", "close": 0.096, "volume": 2702087.0}, {"date": "2020-12-14", "close": 0.092, "volume": 3221849.0}, {"date": "2020-12-15", "close": 0.087, "volume": 1855135.0}, {"date": "2020-12-16", "close": 0.088, "volume": 1889681.0}, {"date": "2020-12-17", "close": 0.087, "volume": 1260140.0}, {"date": "2020-12-18", "close": 0.086, "volume": 2234031.0}, {"date": "2020-12-21", "close": 0.081, "volume": 1773934.0}, {"date": "2020-12-22", "close": 0.084, "volume": 1272207.0}, {"date": "2020-12-23", "close": 0.083, "volume": 849508.0}, {"date": "2020-12-24", "close": 0.084, "volume": 811051.0}, {"date": "2020-12-29", "close": 0.088, "volume": 943548.0}, {"date": "2020-12-30", "close": 0.085, "volume": 1113741.0}, {"date": "2020-12-31", "close": 0.087, "volume": 548694.0}, {"date": "2021-01-04", "close": 0.085, "volume": 1291089.0}, {"date": "2021-01-05", "close": 0.088, "volume": 318221.0}, {"date": "2021-01-06", "close": 0.088, "volume": 615263.0}, {"date": "2021-01-07", "close": 0.088, "volume": 1474385.0}, {"date": "2021-01-08", "close": 0.088, "volume": 569719.0}, {"date": "2021-01-11", "close": 0.086, "volume": 692430.0}, {"date": "2021-01-12", "close": 0.1, "volume": 11552337.0}, {"date": "2021-01-13", "close": 0.095, "volume": 6199498.0}, {"date": "2021-01-14", "close": 0.098, "volume": 2000823.0}, {"date": "2021-01-15", "close": 0.099, "volume": 1462204.0}, {"date": "2021-01-18", "close": 0.094, "volume": 1259993.0}, {"date": "2021-01-19", "close": 0.099, "volume": 1256019.0}, {"date": "2021-01-20", "close": 0.097, "volume": 737541.0}, {"date": "2021-01-21", "close": 0.1, "volume": 3747295.0}, {"date": "2021-01-22", "close": 0.098, "volume": 2422736.0}, {"date": "2021-01-25", "close": 0.1, "volume": 1688425.0}, {"date": "2021-01-27", "close": 0.097, "volume": 3864425.0}, {"date": "2021-01-28", "close": 0.094, "volume": 1546086.0}, {"date": "2021-01-29", "close": 0.086, "volume": 3992529.0}, {"date": "2021-02-01", "close": 0.088, "volume": 1931066.0}, {"date": "2021-02-02", "close": 0.086, "volume": 1293486.0}, {"date": "2021-02-03", "close": 0.082, "volume": 3521124.0}, {"date": "2021-02-04", "close": 0.08, "volume": 2461637.0}, {"date": "2021-02-05", "close": 0.084, "volume": 2583080.0}, {"date": "2021-02-08", "close": 0.086, "volume": 1208199.0}, {"date": "2021-02-09", "close": 0.087, "volume": 736543.0}, {"date": "2021-02-10", "close": 0.087, "volume": 1091778.0}, {"date": "2021-02-11", "close": 0.086, "volume": 1142104.0}, {"date": "2021-02-12", "close": 0.081, "volume": 676765.0}, {"date": "2021-02-15", "close": 0.084, "volume": 971464.0}, {"date": "2021-02-16", "close": 0.086, "volume": 2101191.0}, {"date": "2021-02-17", "close": 0.087, "volume": 968151.0}, {"date": "2021-02-18", "close": 0.084, "volume": 1431341.0}, {"date": "2021-02-19", "close": 0.079, "volume": 2268348.0}, {"date": "2021-02-22", "close": 0.079, "volume": 2188388.0}, {"date": "2021-02-23", "close": 0.079, "volume": 1588622.0}, {"date": "2021-02-24", "close": 0.079, "volume": 501324.0}, {"date": "2021-02-25", "close": 0.074, "volume": 1817382.0}, {"date": "2021-02-26", "close": 0.072, "volume": 1332691.0}, {"date": "2021-03-01", "close": 0.075, "volume": 1002420.0}, {"date": "2021-03-02", "close": 0.075, "volume": 695527.0}, {"date": "2021-03-03", "close": 0.076, "volume": 760245.0}, {"date": "2021-03-04", "close": 0.076, "volume": 1726449.0}, {"date": "2021-03-05", "close": 0.07, "volume": 2368860.0}, {"date": "2021-03-08", "close": 0.07, "volume": 2459943.0}, {"date": "2021-03-09", "close": 0.067, "volume": 1309391.0}, {"date": "2021-03-10", "close": 0.073, "volume": 1209825.0}, {"date": "2021-03-11", "close": 0.072, "volume": 357023.0}, {"date": "2021-03-12", "close": 0.075, "volume": 858640.0}, {"date": "2021-03-15", "close": 0.079, "volume": 3237283.0}, {"date": "2021-03-16", "close": 0.08, "volume": 1666476.0}, {"date": "2021-03-17", "close": 0.079, "volume": 1758085.0}, {"date": "2021-03-18", "close": 0.076, "volume": 421592.0}, {"date": "2021-03-19", "close": 0.091, "volume": 37311101.0}, {"date": "2021-03-22", "close": 0.085, "volume": 4257835.0}, {"date": "2021-03-23", "close": 0.081, "volume": 1412543.0}, {"date": "2021-03-24", "close": 0.081, "volume": 1163216.0}, {"date": "2021-03-25", "close": 0.077, "volume": 1570833.0}, {"date": "2021-03-26", "close": 0.078, "volume": 530944.0}, {"date": "2021-03-29", "close": 0.078, "volume": 688394.0}, {"date": "2021-03-30", "close": 0.079, "volume": 1225566.0}, {"date": "2021-03-31", "close": 0.08, "volume": 420919.0}, {"date": "2021-04-01", "close": 0.08, "volume": 1933052.0}, {"date": "2021-04-06", "close": 0.08, "volume": 1512820.0}, {"date": "2021-04-07", "close": 0.078, "volume": 818312.0}, {"date": "2021-04-08", "close": 0.079, "volume": 458321.0}, {"date": "2021-04-09", "close": 0.083, "volume": 938931.0}, {"date": "2021-04-12", "close": 0.081, "volume": 1014322.0}, {"date": "2021-04-13", "close": 0.092, "volume": 4191642.0}, {"date": "2021-04-14", "close": 0.086, "volume": 2847032.0}, {"date": "2021-04-15", "close": 0.084, "volume": 1845824.0}, {"date": "2021-04-16", "close": 0.087, "volume": 1222800.0}, {"date": "2021-04-19", "close": 0.092, "volume": 1735799.0}, {"date": "2021-04-20", "close": 0.091, "volume": 925647.0}, {"date": "2021-04-21", "close": 0.087, "volume": 1134100.0}, {"date": "2021-04-22", "close": 0.085, "volume": 300272.0}, {"date": "2021-04-23", "close": 0.086, "volume": 711816.0}, {"date": "2021-04-26", "close": 0.085, "volume": 349357.0}, {"date": "2021-04-27", "close": 0.084, "volume": 802821.0}, {"date": "2021-04-28", "close": 0.084, "volume": 317648.0}, {"date": "2021-04-29", "close": 0.086, "volume": 506679.0}, {"date": "2021-04-30", "close": 0.086, "volume": 329221.0}, {"date": "2021-05-03", "close": 0.085, "volume": 616246.0}, {"date": "2021-05-04", "close": 0.086, "volume": 1805615.0}, {"date": "2021-05-05", "close": 0.086, "volume": 888954.0}, {"date": "2021-05-06", "close": 0.083, "volume": 990169.0}, {"date": "2021-05-07", "close": 0.086, "volume": 737988.0}, {"date": "2021-05-10", "close": 0.09, "volume": 1754118.0}, {"date": "2021-05-11", "close": 0.09, "volume": 1748075.0}, {"date": "2021-05-12", "close": 0.088, "volume": 1156637.0}, {"date": "2021-05-13", "close": 0.088, "volume": 444304.0}, {"date": "2021-05-14", "close": 0.087, "volume": 403844.0}, {"date": "2021-05-17", "close": 0.087, "volume": 568669.0}, {"date": "2021-05-18", "close": 0.088, "volume": 588745.0}, {"date": "2021-05-19", "close": 0.087, "volume": 1188350.0}, {"date": "2021-05-20", "close": 0.083, "volume": 844099.0}, {"date": "2021-05-21", "close": 0.084, "volume": 58311.0}, {"date": "2021-05-24", "close": 0.083, "volume": 905198.0}, {"date": "2021-05-25", "close": 0.081, "volume": 960297.0}, {"date": "2021-05-26", "close": 0.079, "volume": 633291.0}, {"date": "2021-05-27", "close": 0.077, "volume": 659859.0}, {"date": "2021-05-28", "close": 0.075, "volume": 1368766.0}, {"date": "2021-05-31", "close": 0.074, "volume": 1350840.0}, {"date": "2021-06-01", "close": 0.071, "volume": 1310916.0}, {"date": "2021-06-02", "close": 0.075, "volume": 1411819.0}, {"date": "2021-06-03", "close": 0.072, "volume": 980565.0}, {"date": "2021-06-04", "close": 0.071, "volume": 1414152.0}, {"date": "2021-06-07", "close": 0.075, "volume": 2017552.0}, {"date": "2021-06-08", "close": 0.076, "volume": 457666.0}, {"date": "2021-06-09", "close": 0.072, "volume": 1541207.0}, {"date": "2021-06-10", "close": 0.073, "volume": 1225715.0}, {"date": "2021-06-11", "close": 0.073, "volume": 398287.0}, {"date": "2021-06-15", "close": 0.071, "volume": 1067209.0}, {"date": "2021-06-16", "close": 0.072, "volume": 2298367.0}, {"date": "2021-06-17", "close": 0.069, "volume": 1271210.0}, {"date": "2021-06-18", "close": 0.07, "volume": 1807384.0}, {"date": "2021-06-21", "close": 0.067, "volume": 1249330.0}, {"date": "2021-06-22", "close": 0.066, "volume": 2049502.0}, {"date": "2021-06-23", "close": 0.067, "volume": 1758961.0}, {"date": "2021-06-24", "close": 0.069, "volume": 627197.0}, {"date": "2021-06-25", "close": 0.069, "volume": 285729.0}, {"date": "2021-06-28", "close": 0.066, "volume": 1215970.0}, {"date": "2021-06-29", "close": 0.06, "volume": 3648713.0}, {"date": "2021-06-30", "close": 0.064, "volume": 646698.0}, {"date": "2021-07-01", "close": 0.068, "volume": 936467.0}, {"date": "2021-07-02", "close": 0.066, "volume": 646035.0}, {"date": "2021-07-05", "close": 0.067, "volume": 2288714.0}, {"date": "2021-07-06", "close": 0.068, "volume": 948942.0}, {"date": "2021-07-07", "close": 0.068, "volume": 279188.0}, {"date": "2021-07-08", "close": 0.068, "volume": 753928.0}, {"date": "2021-07-09", "close": 0.064, "volume": 978688.0}, {"date": "2021-07-12", "close": 0.067, "volume": 298017.0}, {"date": "2021-07-13", "close": 0.068, "volume": 133469.0}, {"date": "2021-07-14", "close": 0.068, "volume": 219375.0}, {"date": "2021-07-15", "close": 0.069, "volume": 296445.0}, {"date": "2021-07-16", "close": 0.069, "volume": 387556.0}, {"date": "2021-07-19", "close": 0.066, "volume": 716354.0}, {"date": "2021-07-20", "close": 0.066, "volume": 876300.0}, {"date": "2021-07-21", "close": 0.066, "volume": 306800.0}, {"date": "2021-07-22", "close": 0.065, "volume": 1486454.0}, {"date": "2021-07-23", "close": 0.062, "volume": 1529307.0}, {"date": "2021-07-26", "close": 0.063, "volume": 946081.0}, {"date": "2021-07-27", "close": 0.063, "volume": 171272.0}, {"date": "2021-07-28", "close": 0.062, "volume": 717425.0}, {"date": "2021-07-29", "close": 0.06, "volume": 1625926.0}, {"date": "2021-07-30", "close": 0.062, "volume": 384363.0}, {"date": "2021-08-02", "close": 0.062, "volume": 351867.0}, {"date": "2021-08-03", "close": 0.06, "volume": 1088046.0}, {"date": "2021-08-04", "close": 0.061, "volume": 418858.0}, {"date": "2021-08-05", "close": 0.06, "volume": 1084384.0}, {"date": "2021-08-06", "close": 0.062, "volume": 765907.0}, {"date": "2021-08-09", "close": 0.061, "volume": 1168419.0}, {"date": "2021-08-10", "close": 0.06, "volume": 1390752.0}, {"date": "2021-08-11", "close": 0.06, "volume": 839553.0}, {"date": "2021-08-12", "close": 0.06, "volume": 304154.0}, {"date": "2021-08-13", "close": 0.059, "volume": 659015.0}, {"date": "2021-08-16", "close": 0.055, "volume": 2725990.0}, {"date": "2021-08-17", "close": 0.055, "volume": 1122418.0}, {"date": "2021-08-18", "close": 0.057, "volume": 1068871.0}, {"date": "2021-08-19", "close": 0.054, "volume": 846722.0}, {"date": "2021-08-20", "close": 0.0545, "volume": 311550.0}, {"date": "2021-08-23", "close": 0.053, "volume": 1382350.0}, {"date": "2021-08-24", "close": 0.051, "volume": 1861048.0}, {"date": "2021-08-25", "close": 0.05, "volume": 658287.0}, {"date": "2021-08-26", "close": 0.053, "volume": 828282.0}, {"date": "2021-08-27", "close": 0.053, "volume": 560499.0}, {"date": "2021-08-30", "close": 0.053, "volume": 971260.0}, {"date": "2021-08-31", "close": 0.055, "volume": 1425350.0}, {"date": "2021-09-01", "close": 0.064, "volume": 3042981.0}, {"date": "2021-09-02", "close": 0.063, "volume": 540786.0}, {"date": "2021-09-03", "close": 0.062, "volume": 1383158.0}, {"date": "2021-09-06", "close": 0.06, "volume": 1272870.0}, {"date": "2021-09-07", "close": 0.062, "volume": 371470.0}, {"date": "2021-09-08", "close": 0.06, "volume": 304207.0}, {"date": "2021-09-09", "close": 0.062, "volume": 868274.0}, {"date": "2021-09-10", "close": 0.059, "volume": 1211292.0}, {"date": "2021-09-13", "close": 0.063, "volume": 1157082.0}, {"date": "2021-09-14", "close": 0.068, "volume": 5068385.0}, {"date": "2021-09-15", "close": 0.066, "volume": 1639860.0}, {"date": "2021-09-16", "close": 0.065, "volume": 130366.0}, {"date": "2021-09-17", "close": 0.063, "volume": 770240.0}, {"date": "2021-09-22", "close": 0.053, "volume": 9722779.0}, {"date": "2021-09-23", "close": 0.057, "volume": 689524.0}, {"date": "2021-09-24", "close": 0.0585, "volume": 2470596.0}, {"date": "2021-09-27", "close": 0.054, "volume": 2269673.0}, {"date": "2021-09-28", "close": 0.051, "volume": 7993891.0}, {"date": "2021-09-29", "close": 0.053, "volume": 7698721.0}, {"date": "2021-09-30", "close": 0.055, "volume": 10088730.0}, {"date": "2021-10-01", "close": 0.053, "volume": 5414453.0}, {"date": "2021-10-04", "close": 0.055, "volume": 5019551.0}, {"date": "2021-10-05", "close": 0.055, "volume": 5262956.0}, {"date": "2021-10-06", "close": 0.057, "volume": 4967931.0}, {"date": "2021-10-07", "close": 0.057, "volume": 3597528.0}, {"date": "2021-10-08", "close": 0.06, "volume": 3280659.0}, {"date": "2021-10-11", "close": 0.057, "volume": 3650747.0}, {"date": "2021-10-12", "close": 0.055, "volume": 1587385.0}, {"date": "2021-10-13", "close": 0.055, "volume": 1560456.0}, {"date": "2021-10-14", "close": 0.055, "volume": 2564546.0}, {"date": "2021-10-15", "close": 0.056, "volume": 1173972.0}, {"date": "2021-10-18", "close": 0.058, "volume": 1914000.0}, {"date": "2021-10-19", "close": 0.057, "volume": 2372724.0}, {"date": "2021-10-20", "close": 0.057, "volume": 3806679.0}, {"date": "2021-10-21", "close": 0.057, "volume": 1395632.0}, {"date": "2021-10-22", "close": 0.059, "volume": 9727390.0}, {"date": "2021-10-25", "close": 0.059, "volume": 6715710.0}, {"date": "2021-10-26", "close": 0.064, "volume": 2327095.0}, {"date": "2021-10-27", "close": 0.062, "volume": 2108601.0}, {"date": "2021-10-28", "close": 0.061, "volume": 1604906.0}, {"date": "2021-10-29", "close": 0.06, "volume": 1052858.0}, {"date": "2021-11-01", "close": 0.058, "volume": 1525790.0}, {"date": "2021-11-02", "close": 0.056, "volume": 663972.0}, {"date": "2021-11-03", "close": 0.057, "volume": 682016.0}, {"date": "2021-11-04", "close": 0.057, "volume": 402413.0}, {"date": "2021-11-05", "close": 0.056, "volume": 831826.0}, {"date": "2021-11-08", "close": 0.057, "volume": 1596706.0}, {"date": "2021-11-09", "close": 0.058, "volume": 2462429.0}, {"date": "2021-11-10", "close": 0.057, "volume": 2351530.0}, {"date": "2021-11-11", "close": 0.057, "volume": 1332443.0}, {"date": "2021-11-12", "close": 0.055, "volume": 2552246.0}, {"date": "2021-11-15", "close": 0.053, "volume": 2059448.0}, {"date": "2021-11-16", "close": 0.053, "volume": 1403663.0}, {"date": "2021-11-17", "close": 0.053, "volume": 1330717.0}, {"date": "2021-11-18", "close": 0.054, "volume": 1785396.0}, {"date": "2021-11-19", "close": 0.053, "volume": 745724.0}, {"date": "2021-11-22", "close": 0.0525, "volume": 1224234.0}, {"date": "2021-11-23", "close": 0.053, "volume": 1320490.0}, {"date": "2021-11-24", "close": 0.052, "volume": 1182584.0}, {"date": "2021-11-25", "close": 0.053, "volume": 180695.0}, {"date": "2021-11-26", "close": 0.052, "volume": 2684328.0}, {"date": "2021-11-29", "close": 0.049, "volume": 3164899.0}, {"date": "2021-11-30", "close": 0.05, "volume": 1788118.0}, {"date": "2021-12-01", "close": 0.048, "volume": 3697136.0}, {"date": "2021-12-02", "close": 0.046, "volume": 3620420.0}, {"date": "2021-12-03", "close": 0.046, "volume": 986470.0}, {"date": "2021-12-06", "close": 0.044, "volume": 2081189.0}, {"date": "2021-12-07", "close": 0.041, "volume": 1129570.0}, {"date": "2021-12-08", "close": 0.045, "volume": 3382950.0}, {"date": "2021-12-09", "close": 0.045, "volume": 544854.0}, {"date": "2021-12-10", "close": 0.045, "volume": 100000.0}, {"date": "2021-12-13", "close": 0.044, "volume": 1233520.0}, {"date": "2021-12-14", "close": 0.043, "volume": 2451051.0}, {"date": "2021-12-15", "close": 0.041, "volume": 1479797.0}, {"date": "2021-12-16", "close": 0.041, "volume": 1672807.0}, {"date": "2021-12-17", "close": 0.041, "volume": 2550950.0}, {"date": "2021-12-20", "close": 0.042, "volume": 1345391.0}, {"date": "2021-12-21", "close": 0.041, "volume": 1194105.0}, {"date": "2021-12-22", "close": 0.04, "volume": 622066.0}, {"date": "2021-12-23", "close": 0.042, "volume": 701028.0}, {"date": "2021-12-24", "close": 0.042, "volume": 586801.0}, {"date": "2021-12-29", "close": 0.044, "volume": 1459352.0}, {"date": "2021-12-30", "close": 0.044, "volume": 156491.0}, {"date": "2021-12-31", "close": 0.043, "volume": 316772.0}, {"date": "2022-01-04", "close": 0.042, "volume": 1089101.0}, {"date": "2022-01-05", "close": 0.044, "volume": 741426.0}, {"date": "2022-01-06", "close": 0.046, "volume": 755872.0}, {"date": "2022-01-07", "close": 0.056, "volume": 14315924.0}, {"date": "2022-01-10", "close": 0.058, "volume": 4163522.0}, {"date": "2022-01-11", "close": 0.057, "volume": 1290690.0}, {"date": "2022-01-12", "close": 0.055, "volume": 944567.0}, {"date": "2022-01-13", "close": 0.055, "volume": 808344.0}, {"date": "2022-01-14", "close": 0.055, "volume": 1170512.0}, {"date": "2022-01-17", "close": 0.049, "volume": 1527664.0}, {"date": "2022-01-18", "close": 0.05, "volume": 2039253.0}, {"date": "2022-01-19", "close": 0.05, "volume": 568500.0}, {"date": "2022-01-20", "close": 0.053, "volume": 208838.0}, {"date": "2022-01-21", "close": 0.05, "volume": 914260.0}, {"date": "2022-01-24", "close": 0.049, "volume": 1219548.0}, {"date": "2022-01-25", "close": 0.05, "volume": 4705774.0}, {"date": "2022-01-27", "close": 0.053, "volume": 3024181.0}, {"date": "2022-01-28", "close": 0.052, "volume": 1821395.0}, {"date": "2022-01-31", "close": 0.055, "volume": 1582072.0}, {"date": "2022-02-01", "close": 0.06, "volume": 2952444.0}, {"date": "2022-02-02", "close": 0.066, "volume": 4847623.0}, {"date": "2022-02-03", "close": 0.063, "volume": 2077740.0}, {"date": "2022-02-04", "close": 0.063, "volume": 2138836.0}, {"date": "2022-02-07", "close": 0.064, "volume": 997823.0}, {"date": "2022-02-08", "close": 0.061, "volume": 2175587.0}, {"date": "2022-02-09", "close": 0.061, "volume": 2797638.0}, {"date": "2022-02-10", "close": 0.061, "volume": 481638.0}, {"date": "2022-02-11", "close": 0.057, "volume": 2156074.0}, {"date": "2022-02-14", "close": 0.057, "volume": 2024483.0}, {"date": "2022-02-15", "close": 0.057, "volume": 1519003.0}, {"date": "2022-02-16", "close": 0.055, "volume": 1598262.0}, {"date": "2022-02-17", "close": 0.055, "volume": 833894.0}, {"date": "2022-02-18", "close": 0.05, "volume": 2173080.0}, {"date": "2022-02-21", "close": 0.053, "volume": 486997.0}, {"date": "2022-02-22", "close": 0.052, "volume": 2297909.0}, {"date": "2022-02-23", "close": 0.053, "volume": 856097.0}, {"date": "2022-02-24", "close": 0.052, "volume": 559531.0}, {"date": "2022-02-25", "close": 0.054, "volume": 393715.0}, {"date": "2022-02-28", "close": 0.056, "volume": 971257.0}, {"date": "2022-03-01", "close": 0.056, "volume": 792806.0}, {"date": "2022-03-02", "close": 0.064, "volume": 5524865.0}, {"date": "2022-03-03", "close": 0.06, "volume": 1378418.0}, {"date": "2022-03-04", "close": 0.057, "volume": 1568140.0}, {"date": "2022-03-07", "close": 0.061, "volume": 2517740.0}, {"date": "2022-03-08", "close": 0.059, "volume": 3176385.0}, {"date": "2022-03-09", "close": 0.062, "volume": 3651567.0}, {"date": "2022-03-10", "close": 0.06, "volume": 1046472.0}, {"date": "2022-03-11", "close": 0.061, "volume": 998009.0}, {"date": "2022-03-14", "close": 0.062, "volume": 1174440.0}, {"date": "2022-03-15", "close": 0.059, "volume": 881869.0}, {"date": "2022-03-16", "close": 0.061, "volume": 385516.0}, {"date": "2022-03-17", "close": 0.059, "volume": 426184.0}, {"date": "2022-03-18", "close": 0.06, "volume": 282152.0}, {"date": "2022-03-21", "close": 0.059, "volume": 1295091.0}, {"date": "2022-03-22", "close": 0.065, "volume": 3193572.0}, {"date": "2022-03-23", "close": 0.071, "volume": 12066729.0}, {"date": "2022-03-24", "close": 0.089, "volume": 17331881.0}, {"date": "2022-03-25", "close": 0.086, "volume": 16322431.0}, {"date": "2022-03-28", "close": 0.091, "volume": 15205241.0}, {"date": "2022-03-29", "close": 0.084, "volume": 4973099.0}, {"date": "2022-03-30", "close": 0.082, "volume": 3313682.0}, {"date": "2022-03-31", "close": 0.083, "volume": 4445273.0}, {"date": "2022-04-01", "close": 0.085, "volume": 1274097.0}, {"date": "2022-04-04", "close": 0.082, "volume": 2979660.0}, {"date": "2022-04-05", "close": 0.085, "volume": 1280475.0}, {"date": "2022-04-06", "close": 0.084, "volume": 1037694.0}, {"date": "2022-04-07", "close": 0.095, "volume": 9160224.0}, {"date": "2022-04-08", "close": 0.097, "volume": 11018834.0}, {"date": "2022-04-11", "close": 0.092, "volume": 8897179.0}, {"date": "2022-04-12", "close": 0.097, "volume": 11060731.0}, {"date": "2022-04-13", "close": 0.1, "volume": 4657689.0}, {"date": "2022-04-14", "close": 0.095, "volume": 2042956.0}, {"date": "2022-04-19", "close": 0.098, "volume": 3370210.0}, {"date": "2022-04-20", "close": 0.098, "volume": 3388136.0}, {"date": "2022-04-21", "close": 0.093, "volume": 2477078.0}, {"date": "2022-04-22", "close": 0.092, "volume": 1290890.0}, {"date": "2022-04-26", "close": 0.091, "volume": 2026861.0}, {"date": "2022-04-27", "close": 0.078, "volume": 10739409.0}, {"date": "2022-04-28", "close": 0.085, "volume": 6340494.0}, {"date": "2022-04-29", "close": 0.09, "volume": 5469948.0}, {"date": "2022-05-02", "close": 0.09, "volume": 2227893.0}, {"date": "2022-05-03", "close": 0.084, "volume": 2259952.0}, {"date": "2022-05-04", "close": 0.08, "volume": 827043.0}, {"date": "2022-05-05", "close": 0.08, "volume": 2204205.0}, {"date": "2022-05-06", "close": 0.08, "volume": 312284.0}, {"date": "2022-05-09", "close": 0.08, "volume": 946403.0}, {"date": "2022-05-10", "close": 0.081, "volume": 5680479.0}, {"date": "2022-05-11", "close": 0.084, "volume": 3084404.0}, {"date": "2022-05-12", "close": 0.078, "volume": 2512021.0}, {"date": "2022-05-13", "close": 0.08, "volume": 1141662.0}, {"date": "2022-05-16", "close": 0.08, "volume": 1685775.0}, {"date": "2022-05-17", "close": 0.079, "volume": 681954.0}, {"date": "2022-05-18", "close": 0.08, "volume": 597209.0}, {"date": "2022-05-19", "close": 0.076, "volume": 1987578.0}, {"date": "2022-05-20", "close": 0.074, "volume": 244318.0}, {"date": "2022-05-23", "close": 0.07, "volume": 2703381.0}, {"date": "2022-05-24", "close": 0.07, "volume": 2694147.0}, {"date": "2022-05-25", "close": 0.07, "volume": 1154499.0}, {"date": "2022-05-26", "close": 0.071, "volume": 317311.0}, {"date": "2022-05-27", "close": 0.076, "volume": 2701664.0}, {"date": "2022-05-30", "close": 0.08, "volume": 1649587.0}, {"date": "2022-05-31", "close": 0.08, "volume": 811221.0}, {"date": "2022-06-01", "close": 0.077, "volume": 615859.0}, {"date": "2022-06-02", "close": 0.073, "volume": 880400.0}, {"date": "2022-06-03", "close": 0.081, "volume": 1582693.0}, {"date": "2022-06-06", "close": 0.085, "volume": 3216643.0}, {"date": "2022-06-07", "close": 0.082, "volume": 1875653.0}, {"date": "2022-06-08", "close": 0.088, "volume": 723746.0}, {"date": "2022-06-09", "close": 0.084, "volume": 2238238.0}, {"date": "2022-06-10", "close": 0.085, "volume": 392166.0}, {"date": "2022-06-14", "close": 0.075, "volume": 4050652.0}, {"date": "2022-06-15", "close": 0.074, "volume": 2456912.0}, {"date": "2022-06-16", "close": 0.075, "volume": 1007114.0}, {"date": "2022-06-17", "close": 0.078, "volume": 1048904.0}, {"date": "2022-06-20", "close": 0.078, "volume": 384496.0}, {"date": "2022-06-21", "close": 0.074, "volume": 870842.0}, {"date": "2022-06-22", "close": 0.074, "volume": 407067.0}, {"date": "2022-06-23", "close": 0.074, "volume": 811157.0}, {"date": "2022-06-24", "close": 0.0725, "volume": 275824.0}, {"date": "2022-06-27", "close": 0.072, "volume": 2279757.0}, {"date": "2022-06-28", "close": 0.071, "volume": 589165.0}, {"date": "2022-06-29", "close": 0.07, "volume": 411849.0}, {"date": "2022-06-30", "close": 0.07, "volume": 489099.0}, {"date": "2022-07-01", "close": 0.071, "volume": 396622.0}, {"date": "2022-07-04", "close": 0.068, "volume": 955762.0}, {"date": "2022-07-05", "close": 0.07, "volume": 420666.0}, {"date": "2022-07-06", "close": 0.079, "volume": 1470422.0}, {"date": "2022-07-07", "close": 0.071, "volume": 265939.0}, {"date": "2022-07-08", "close": 0.071, "volume": 249846.0}, {"date": "2022-07-11", "close": 0.074, "volume": 129687.0}, {"date": "2022-07-12", "close": 0.069, "volume": 1004624.0}, {"date": "2022-07-13", "close": 0.068, "volume": 1095216.0}, {"date": "2022-07-14", "close": 0.074, "volume": 1170523.0}, {"date": "2022-07-15", "close": 0.073, "volume": 668357.0}, {"date": "2022-07-18", "close": 0.075, "volume": 940223.0}, {"date": "2022-07-19", "close": 0.078, "volume": 1103149.0}, {"date": "2022-07-20", "close": 0.08, "volume": 1789586.0}, {"date": "2022-07-21", "close": 0.071, "volume": 4567071.0}, {"date": "2022-07-22", "close": 0.071, "volume": 865934.0}, {"date": "2022-07-25", "close": 0.075, "volume": 444349.0}, {"date": "2022-07-28", "close": 0.068, "volume": 11603765.0}, {"date": "2022-07-29", "close": 0.068, "volume": 2306813.0}, {"date": "2022-08-01", "close": 0.066, "volume": 3540534.0}, {"date": "2022-08-02", "close": 0.062, "volume": 5860578.0}, {"date": "2022-08-03", "close": 0.065, "volume": 3132615.0}, {"date": "2022-08-04", "close": 0.063, "volume": 701187.0}, {"date": "2022-08-05", "close": 0.064, "volume": 430725.0}, {"date": "2022-08-08", "close": 0.064, "volume": 2301217.0}, {"date": "2022-08-09", "close": 0.063, "volume": 900436.0}, {"date": "2022-08-10", "close": 0.062, "volume": 2186990.0}, {"date": "2022-08-11", "close": 0.062, "volume": 2284250.0}, {"date": "2022-08-12", "close": 0.061, "volume": 894139.0}, {"date": "2022-08-15", "close": 0.062, "volume": 1478268.0}, {"date": "2022-08-16", "close": 0.063, "volume": 505051.0}, {"date": "2022-08-17", "close": 0.061, "volume": 1129473.0}, {"date": "2022-08-18", "close": 0.061, "volume": 1520555.0}, {"date": "2022-08-19", "close": 0.063, "volume": 1088513.0}, {"date": "2022-08-22", "close": 0.06, "volume": 881068.0}, {"date": "2022-08-23", "close": 0.06, "volume": 2547052.0}, {"date": "2022-08-24", "close": 0.059, "volume": 1278156.0}, {"date": "2022-08-25", "close": 0.056, "volume": 2384363.0}, {"date": "2022-08-26", "close": 0.057, "volume": 2805036.0}, {"date": "2022-08-29", "close": 0.054, "volume": 1343601.0}, {"date": "2022-08-30", "close": 0.057, "volume": 236305.0}, {"date": "2022-08-31", "close": 0.06, "volume": 1140836.0}, {"date": "2022-09-01", "close": 0.058, "volume": 933176.0}, {"date": "2022-09-02", "close": 0.059, "volume": 1308199.0}, {"date": "2022-09-05", "close": 0.059, "volume": 404414.0}, {"date": "2022-09-06", "close": 0.062, "volume": 991276.0}, {"date": "2022-09-07", "close": 0.063, "volume": 2099837.0}, {"date": "2022-09-08", "close": 0.062, "volume": 530968.0}, {"date": "2022-09-09", "close": 0.063, "volume": 704349.0}, {"date": "2022-09-12", "close": 0.063, "volume": 767471.0}, {"date": "2022-09-13", "close": 0.062, "volume": 227694.0}, {"date": "2022-09-14", "close": 0.062, "volume": 803611.0}, {"date": "2022-09-15", "close": 0.07, "volume": 3558524.0}, {"date": "2022-09-16", "close": 0.064, "volume": 2600427.0}, {"date": "2022-09-19", "close": 0.058, "volume": 3728451.0}, {"date": "2022-09-20", "close": 0.056, "volume": 3202621.0}, {"date": "2022-09-21", "close": 0.057, "volume": 2042686.0}, {"date": "2022-09-23", "close": 0.056, "volume": 1032909.0}, {"date": "2022-09-26", "close": 0.05, "volume": 4497181.0}, {"date": "2022-09-27", "close": 0.055, "volume": 3170554.0}, {"date": "2022-09-28", "close": 0.056, "volume": 955642.0}, {"date": "2022-09-29", "close": 0.055, "volume": 925985.0}, {"date": "2022-09-30", "close": 0.054, "volume": 546116.0}, {"date": "2022-10-03", "close": 0.054, "volume": 769214.0}, {"date": "2022-10-04", "close": 0.057, "volume": 3979782.0}, {"date": "2022-10-05", "close": 0.058, "volume": 253907.0}, {"date": "2022-10-06", "close": 0.062, "volume": 2169507.0}, {"date": "2022-10-07", "close": 0.061, "volume": 5502350.0}, {"date": "2022-10-10", "close": 0.06, "volume": 5544881.0}, {"date": "2022-10-11", "close": 0.058, "volume": 1197840.0}, {"date": "2022-10-12", "close": 0.056, "volume": 2211749.0}, {"date": "2022-10-13", "close": 0.054, "volume": 3024421.0}, {"date": "2022-10-14", "close": 0.055, "volume": 1338635.0}, {"date": "2022-10-17", "close": 0.053, "volume": 686572.0}, {"date": "2022-10-18", "close": 0.055, "volume": 328701.0}, {"date": "2022-10-19", "close": 0.052, "volume": 1331071.0}, {"date": "2022-10-20", "close": 0.052, "volume": 1139509.0}, {"date": "2022-10-21", "close": 0.052, "volume": 11148152.0}, {"date": "2022-10-24", "close": 0.053, "volume": 1099849.0}, {"date": "2022-10-25", "close": 0.053, "volume": 456797.0}, {"date": "2022-10-26", "close": 0.056, "volume": 1305339.0}, {"date": "2022-10-27", "close": 0.064, "volume": 4694024.0}, {"date": "2022-10-28", "close": 0.066, "volume": 2527736.0}, {"date": "2022-10-31", "close": 0.064, "volume": 1100802.0}, {"date": "2022-11-01", "close": 0.059, "volume": 746150.0}, {"date": "2022-11-02", "close": 0.056, "volume": 1045847.0}, {"date": "2022-11-03", "close": 0.056, "volume": 1236261.0}, {"date": "2022-11-04", "close": 0.056, "volume": 1647340.0}, {"date": "2022-11-07", "close": 0.054, "volume": 3893081.0}, {"date": "2022-11-08", "close": 0.054, "volume": 483830.0}, {"date": "2022-11-09", "close": 0.057, "volume": 953349.0}, {"date": "2022-11-10", "close": 0.055, "volume": 2314785.0}, {"date": "2022-11-11", "close": 0.056, "volume": 7271539.0}, {"date": "2022-11-14", "close": 0.055, "volume": 2989630.0}, {"date": "2022-11-15", "close": 0.053, "volume": 2002699.0}, {"date": "2022-11-16", "close": 0.053, "volume": 1980772.0}, {"date": "2022-11-17", "close": 0.06, "volume": 1829813.0}, {"date": "2022-11-18", "close": 0.058, "volume": 1579618.0}, {"date": "2022-11-21", "close": 0.059, "volume": 1460504.0}, {"date": "2022-11-22", "close": 0.061, "volume": 1380163.0}, {"date": "2022-11-23", "close": 0.058, "volume": 4361198.0}, {"date": "2022-11-24", "close": 0.058, "volume": 1255628.0}, {"date": "2022-11-25", "close": 0.058, "volume": 890957.0}, {"date": "2022-11-28", "close": 0.057, "volume": 371223.0}, {"date": "2022-11-29", "close": 0.058, "volume": 889186.0}, {"date": "2022-11-30", "close": 0.056, "volume": 2715021.0}, {"date": "2022-12-01", "close": 0.057, "volume": 1192602.0}, {"date": "2022-12-02", "close": 0.06, "volume": 1388160.0}, {"date": "2022-12-05", "close": 0.065, "volume": 3466303.0}, {"date": "2022-12-06", "close": 0.062, "volume": 2825177.0}, {"date": "2022-12-07", "close": 0.063, "volume": 660896.0}, {"date": "2022-12-08", "close": 0.063, "volume": 998226.0}, {"date": "2022-12-09", "close": 0.063, "volume": 4161173.0}, {"date": "2022-12-12", "close": 0.059, "volume": 1690922.0}, {"date": "2022-12-13", "close": 0.057, "volume": 963681.0}, {"date": "2022-12-14", "close": 0.057, "volume": 967109.0}, {"date": "2022-12-15", "close": 0.058, "volume": 1149123.0}, {"date": "2022-12-16", "close": 0.058, "volume": 538035.0}, {"date": "2022-12-19", "close": 0.056, "volume": 758507.0}, {"date": "2022-12-20", "close": 0.056, "volume": 541034.0}, {"date": "2022-12-21", "close": 0.058, "volume": 503051.0}, {"date": "2022-12-22", "close": 0.057, "volume": 428775.0}, {"date": "2022-12-23", "close": 0.057, "volume": 851484.0}, {"date": "2022-12-28", "close": 0.055, "volume": 567775.0}, {"date": "2022-12-29", "close": 0.053, "volume": 154239.0}, {"date": "2022-12-30", "close": 0.055, "volume": 1032393.0}, {"date": "2023-01-03", "close": 0.053, "volume": 574116.0}, {"date": "2023-01-04", "close": 0.055, "volume": 1698811.0}, {"date": "2023-01-05", "close": 0.053, "volume": 12838.0}, {"date": "2023-01-06", "close": 0.054, "volume": 447391.0}, {"date": "2023-01-09", "close": 0.054, "volume": 422891.0}, {"date": "2023-01-10", "close": 0.054, "volume": 823294.0}, {"date": "2023-01-11", "close": 0.056, "volume": 38419.0}, {"date": "2023-01-12", "close": 0.056, "volume": 140157.0}, {"date": "2023-01-13", "close": 0.057, "volume": 924640.0}, {"date": "2023-01-16", "close": 0.057, "volume": 1030583.0}, {"date": "2023-01-17", "close": 0.059, "volume": 609776.0}, {"date": "2023-01-18", "close": 0.056, "volume": 953592.0}, {"date": "2023-01-19", "close": 0.056, "volume": 1222476.0}, {"date": "2023-01-20", "close": 0.056, "volume": 961732.0}, {"date": "2023-01-23", "close": 0.057, "volume": 2213628.0}, {"date": "2023-01-24", "close": 0.059, "volume": 710323.0}, {"date": "2023-01-25", "close": 0.057, "volume": 2056666.0}, {"date": "2023-01-27", "close": 0.057, "volume": 1043747.0}, {"date": "2023-01-30", "close": 0.056, "volume": 257959.0}, {"date": "2023-01-31", "close": 0.055, "volume": 3669690.0}, {"date": "2023-02-01", "close": 0.054, "volume": 431157.0}, {"date": "2023-02-02", "close": 0.055, "volume": 989595.0}, {"date": "2023-02-03", "close": 0.054, "volume": 1434762.0}, {"date": "2023-02-06", "close": 0.053, "volume": 447794.0}, {"date": "2023-02-07", "close": 0.053, "volume": 44501.0}, {"date": "2023-02-08", "close": 0.053, "volume": 257629.0}, {"date": "2023-02-09", "close": 0.051, "volume": 2000892.0}, {"date": "2023-02-10", "close": 0.051, "volume": 427074.0}, {"date": "2023-02-13", "close": 0.053, "volume": 1045847.0}, {"date": "2023-02-14", "close": 0.051, "volume": 949185.0}, {"date": "2023-02-15", "close": 0.05, "volume": 2399429.0}, {"date": "2023-02-16", "close": 0.052, "volume": 1428134.0}, {"date": "2023-02-17", "close": 0.052, "volume": 78428.0}, {"date": "2023-02-20", "close": 0.05, "volume": 508785.0}, {"date": "2023-02-21", "close": 0.049, "volume": 1313585.0}, {"date": "2023-02-22", "close": 0.049, "volume": 431703.0}, {"date": "2023-02-23", "close": 0.049, "volume": 2697869.0}, {"date": "2023-02-24", "close": 0.048, "volume": 365319.0}, {"date": "2023-02-27", "close": 0.046, "volume": 1916402.0}, {"date": "2023-02-28", "close": 0.045, "volume": 1281227.0}, {"date": "2023-03-01", "close": 0.043, "volume": 1005892.0}, {"date": "2023-03-02", "close": 0.045, "volume": 752383.0}, {"date": "2023-03-03", "close": 0.045, "volume": 600256.0}, {"date": "2023-03-06", "close": 0.045, "volume": 133127.0}, {"date": "2023-03-07", "close": 0.043, "volume": 1528089.0}, {"date": "2023-03-08", "close": 0.044, "volume": 806069.0}, {"date": "2023-03-09", "close": 0.048, "volume": 98325.0}, {"date": "2023-03-10", "close": 0.044, "volume": 2661973.0}, {"date": "2023-03-13", "close": 0.045, "volume": 757431.0}, {"date": "2023-03-14", "close": 0.042, "volume": 686870.0}, {"date": "2023-03-15", "close": 0.042, "volume": 591458.0}, {"date": "2023-03-16", "close": 0.043, "volume": 103108.0}, {"date": "2023-03-17", "close": 0.042, "volume": 919431.0}, {"date": "2023-03-20", "close": 0.041, "volume": 1070017.0}, {"date": "2023-03-21", "close": 0.044, "volume": 1474590.0}, {"date": "2023-03-22", "close": 0.044, "volume": 1550513.0}, {"date": "2023-03-23", "close": 0.041, "volume": 691413.0}, {"date": "2023-03-24", "close": 0.043, "volume": 246323.0}, {"date": "2023-03-27", "close": 0.04, "volume": 881983.0}, {"date": "2023-03-28", "close": 0.037, "volume": 1539430.0}, {"date": "2023-03-29", "close": 0.038, "volume": 948390.0}, {"date": "2023-03-30", "close": 0.039, "volume": 255000.0}, {"date": "2023-03-31", "close": 0.042, "volume": 450390.0}, {"date": "2023-04-03", "close": 0.042, "volume": 481953.0}, {"date": "2023-04-04", "close": 0.039, "volume": 1692015.0}, {"date": "2023-04-05", "close": 0.045, "volume": 3091673.0}, {"date": "2023-04-06", "close": 0.042, "volume": 66818.0}, {"date": "2023-04-11", "close": 0.043, "volume": 3067453.0}, {"date": "2023-04-12", "close": 0.04, "volume": 2137515.0}, {"date": "2023-04-13", "close": 0.038, "volume": 105821.0}, {"date": "2023-04-14", "close": 0.04, "volume": 624141.0}, {"date": "2023-04-17", "close": 0.039, "volume": 882051.0}, {"date": "2023-04-18", "close": 0.038, "volume": 2652576.0}, {"date": "2023-04-19", "close": 0.037, "volume": 485802.0}, {"date": "2023-04-20", "close": 0.039, "volume": 171384.0}, {"date": "2023-04-21", "close": 0.038, "volume": 236348.0}, {"date": "2023-04-24", "close": 0.037, "volume": 1292550.0}, {"date": "2023-04-26", "close": 0.033, "volume": 1892876.0}, {"date": "2023-04-27", "close": 0.033, "volume": 1678676.0}, {"date": "2023-04-28", "close": 0.0345, "volume": 415504.0}, {"date": "2023-05-01", "close": 0.036, "volume": 531631.0}, {"date": "2023-05-02", "close": 0.031, "volume": 1400787.0}, {"date": "2023-05-03", "close": 0.034, "volume": 1409573.0}, {"date": "2023-05-04", "close": 0.034, "volume": 427887.0}, {"date": "2023-05-05", "close": 0.034, "volume": 1073620.0}, {"date": "2023-05-08", "close": 0.031, "volume": 972830.0}, {"date": "2023-05-09", "close": 0.029, "volume": 2455487.0}, {"date": "2023-05-10", "close": 0.03, "volume": 435351.0}, {"date": "2023-05-11", "close": 0.03, "volume": 1143938.0}, {"date": "2023-05-12", "close": 0.03, "volume": 1680849.0}, {"date": "2023-05-15", "close": 0.03, "volume": 826127.0}, {"date": "2023-05-16", "close": 0.03, "volume": 218800.0}, {"date": "2023-05-17", "close": 0.032, "volume": 1463653.0}, {"date": "2023-05-18", "close": 0.032, "volume": 310613.0}, {"date": "2023-05-19", "close": 0.032, "volume": 857511.0}, {"date": "2023-05-22", "close": 0.03, "volume": 60557.0}, {"date": "2023-05-23", "close": 0.03, "volume": 557333.0}, {"date": "2023-05-24", "close": 0.028, "volume": 4670191.0}, {"date": "2023-05-25", "close": 0.027, "volume": 260033.0}, {"date": "2023-05-26", "close": 0.026, "volume": 867558.0}, {"date": "2023-05-29", "close": 0.028, "volume": 1105523.0}, {"date": "2023-05-30", "close": 0.028, "volume": 616318.0}, {"date": "2023-05-31", "close": 0.029, "volume": 389517.0}, {"date": "2023-06-01", "close": 0.029, "volume": 508724.0}, {"date": "2023-06-05", "close": 0.028, "volume": 531319.0}, {"date": "2023-06-06", "close": 0.028, "volume": 557153.0}, {"date": "2023-06-07", "close": 0.029, "volume": 922049.0}, {"date": "2023-06-08", "close": 0.029, "volume": 6288889.0}, {"date": "2023-06-09", "close": 0.028, "volume": 902953.0}, {"date": "2023-06-13", "close": 0.028, "volume": 1426493.0}, {"date": "2023-06-14", "close": 0.028, "volume": 95505.0}, {"date": "2023-06-15", "close": 0.028, "volume": 726492.0}, {"date": "2023-06-16", "close": 0.028, "volume": 2500590.0}, {"date": "2023-06-19", "close": 0.027, "volume": 502615.0}, {"date": "2023-06-20", "close": 0.027, "volume": 2378847.0}, {"date": "2023-06-21", "close": 0.025, "volume": 4735683.0}, {"date": "2023-06-22", "close": 0.024, "volume": 8563465.0}, {"date": "2023-06-23", "close": 0.023, "volume": 1431981.0}, {"date": "2023-06-26", "close": 0.022, "volume": 3439003.0}, {"date": "2023-06-27", "close": 0.023, "volume": 6328239.0}, {"date": "2023-06-28", "close": 0.025, "volume": 2443962.0}, {"date": "2023-06-29", "close": 0.026, "volume": 1044820.0}, {"date": "2023-06-30", "close": 0.027, "volume": 61309854.0}, {"date": "2023-07-03", "close": 0.03, "volume": 3068926.0}, {"date": "2023-07-04", "close": 0.032, "volume": 1732028.0}, {"date": "2023-07-05", "close": 0.031, "volume": 101102.0}, {"date": "2023-07-06", "close": 0.032, "volume": 97601.0}, {"date": "2023-07-07", "close": 0.031, "volume": 3193842.0}, {"date": "2023-07-10", "close": 0.03, "volume": 34827.0}, {"date": "2023-07-11", "close": 0.029, "volume": 20000.0}, {"date": "2023-07-12", "close": 0.029, "volume": 2129969.0}, {"date": "2023-07-13", "close": 0.028, "volume": 21611446.0}, {"date": "2023-07-14", "close": 0.028, "volume": 344466.0}, {"date": "2023-07-17", "close": 0.028, "volume": 45710.0}, {"date": "2023-07-18", "close": 0.029, "volume": 104490.0}, {"date": "2023-07-19", "close": 0.028, "volume": 305000.0}, {"date": "2023-07-20", "close": 0.029, "volume": 317407.0}, {"date": "2023-07-21", "close": 0.027, "volume": 104392.0}, {"date": "2023-07-24", "close": 0.027, "volume": 570935.0}, {"date": "2023-07-26", "close": 0.027, "volume": 383645.0}, {"date": "2023-07-27", "close": 0.026, "volume": 1447375.0}, {"date": "2023-07-28", "close": 0.027, "volume": 447622.0}, {"date": "2023-07-31", "close": 0.025, "volume": 1114111.0}, {"date": "2023-08-01", "close": 0.024, "volume": 3634544.0}, {"date": "2023-08-02", "close": 0.024, "volume": 355377.0}, {"date": "2023-08-03", "close": 0.024, "volume": 735870.0}, {"date": "2023-08-04", "close": 0.022, "volume": 7905243.0}, {"date": "2023-08-07", "close": 0.019, "volume": 1314515.0}, {"date": "2023-08-08", "close": 0.019, "volume": 1861079.0}, {"date": "2023-08-09", "close": 0.02, "volume": 180000.0}, {"date": "2023-08-10", "close": 0.018, "volume": 6685685.0}, {"date": "2023-08-11", "close": 0.018, "volume": 1085577.0}, {"date": "2023-08-14", "close": 0.018, "volume": 126871.0}, {"date": "2023-08-15", "close": 0.018, "volume": 931928.0}, {"date": "2023-08-16", "close": 0.018, "volume": 160059.0}, {"date": "2023-08-17", "close": 0.018, "volume": 28828.0}, {"date": "2023-08-18", "close": 0.019, "volume": 842594.0}, {"date": "2023-08-21", "close": 0.021, "volume": 316801.0}, {"date": "2023-08-22", "close": 0.019, "volume": 621627.0}, {"date": "2023-08-23", "close": 0.02, "volume": 175188.0}, {"date": "2023-08-24", "close": 0.02, "volume": 498927.0}, {"date": "2023-08-25", "close": 0.02, "volume": 123602.0}, {"date": "2023-08-28", "close": 0.018, "volume": 1345506.0}, {"date": "2023-08-29", "close": 0.019, "volume": 1229447.0}, {"date": "2023-08-30", "close": 0.017, "volume": 182296.0}, {"date": "2023-08-31", "close": 0.019, "volume": 323086.0}, {"date": "2023-09-01", "close": 0.019, "volume": 1483881.0}, {"date": "2023-09-04", "close": 0.017, "volume": 1327572.0}, {"date": "2023-09-05", "close": 0.016, "volume": 1480658.0}, {"date": "2023-09-06", "close": 0.018, "volume": 2133386.0}, {"date": "2023-09-07", "close": 0.017, "volume": 516375.0}, {"date": "2023-09-08", "close": 0.018, "volume": 188855.0}, {"date": "2023-09-12", "close": 0.018, "volume": 940501.0}, {"date": "2023-09-13", "close": 0.018, "volume": 307611.0}, {"date": "2023-09-14", "close": 0.017, "volume": 825491.0}, {"date": "2023-09-15", "close": 0.017, "volume": 490724.0}, {"date": "2023-09-18", "close": 0.019, "volume": 3219194.0}, {"date": "2023-09-19", "close": 0.019, "volume": 31013.0}, {"date": "2023-09-20", "close": 0.015, "volume": 8866635.0}, {"date": "2023-09-21", "close": 0.014, "volume": 3309205.0}, {"date": "2023-09-22", "close": 0.014, "volume": 2378156.0}, {"date": "2023-09-25", "close": 0.014, "volume": 522229.0}, {"date": "2023-09-26", "close": 0.015, "volume": 3546731.0}, {"date": "2023-09-27", "close": 0.014, "volume": 2520154.0}, {"date": "2023-09-28", "close": 0.014, "volume": 2134298.0}, {"date": "2023-09-29", "close": 0.013, "volume": 2875143.0}, {"date": "2023-10-02", "close": 0.013, "volume": 185157.0}, {"date": "2023-10-03", "close": 0.015, "volume": 4506671.0}, {"date": "2023-10-04", "close": 0.017, "volume": 3041319.0}, {"date": "2023-10-05", "close": 0.015, "volume": 1514656.0}, {"date": "2023-10-06", "close": 0.014, "volume": 2492532.0}, {"date": "2023-10-09", "close": 0.015, "volume": 640613.0}, {"date": "2023-10-10", "close": 0.014, "volume": 1092715.0}, {"date": "2023-10-11", "close": 0.016, "volume": 1507053.0}, {"date": "2023-10-12", "close": 0.015, "volume": 10000.0}, {"date": "2023-10-13", "close": 0.015, "volume": 1246547.0}, {"date": "2023-10-16", "close": 0.014, "volume": 108700.0}, {"date": "2023-10-17", "close": 0.014, "volume": 1245183.0}, {"date": "2023-10-18", "close": 0.013, "volume": 20660.0}, {"date": "2023-10-19", "close": 0.014, "volume": 439787.0}, {"date": "2023-10-20", "close": 0.014, "volume": 486619.0}, {"date": "2023-10-23", "close": 0.013, "volume": 641992.0}, {"date": "2023-10-24", "close": 0.014, "volume": 326005.0}, {"date": "2023-10-25", "close": 0.015, "volume": 2031255.0}, {"date": "2023-10-26", "close": 0.014, "volume": 12063683.0}, {"date": "2023-10-27", "close": 0.013, "volume": 1060163.0}, {"date": "2023-10-30", "close": 0.014, "volume": 682328.0}, {"date": "2023-10-31", "close": 0.017, "volume": 49870018.0}, {"date": "2023-11-01", "close": 0.016, "volume": 3651455.0}, {"date": "2023-11-02", "close": 0.017, "volume": 1827129.0}, {"date": "2023-11-03", "close": 0.017, "volume": 2002501.0}, {"date": "2023-11-06", "close": 0.016, "volume": 88981.0}, {"date": "2023-11-07", "close": 0.0175, "volume": 175.0}, {"date": "2023-11-08", "close": 0.017, "volume": 1001659.0}, {"date": "2023-11-09", "close": 0.02, "volume": 11415943.0}, {"date": "2023-11-10", "close": 0.024, "volume": 7480004.0}, {"date": "2023-11-13", "close": 0.023, "volume": 1779683.0}, {"date": "2023-11-14", "close": 0.023, "volume": 3053258.0}, {"date": "2023-11-15", "close": 0.023, "volume": 2283603.0}, {"date": "2023-11-16", "close": 0.022, "volume": 1139874.0}, {"date": "2023-11-17", "close": 0.022, "volume": 762911.0}, {"date": "2023-11-20", "close": 0.022, "volume": 492541.0}, {"date": "2023-11-21", "close": 0.022, "volume": 426156.0}, {"date": "2023-11-22", "close": 0.021, "volume": 877400.0}, {"date": "2023-11-23", "close": 0.022, "volume": 357663.0}, {"date": "2023-11-24", "close": 0.021, "volume": 659142.0}, {"date": "2023-11-27", "close": 0.022, "volume": 553900.0}, {"date": "2023-11-28", "close": 0.021, "volume": 516428.0}, {"date": "2023-11-29", "close": 0.022, "volume": 495866.0}, {"date": "2023-11-30", "close": 0.022, "volume": 236075.0}, {"date": "2023-12-01", "close": 0.022, "volume": 65272.0}, {"date": "2023-12-04", "close": 0.022, "volume": 540583.0}, {"date": "2023-12-05", "close": 0.021, "volume": 537902.0}, {"date": "2023-12-06", "close": 0.021, "volume": 771309.0}, {"date": "2023-12-07", "close": 0.02, "volume": 155243.0}, {"date": "2023-12-08", "close": 0.021, "volume": 394303.0}, {"date": "2023-12-11", "close": 0.025, "volume": 19174532.0}, {"date": "2023-12-12", "close": 0.024, "volume": 3165119.0}, {"date": "2023-12-13", "close": 0.025, "volume": 1848632.0}, {"date": "2023-12-14", "close": 0.027, "volume": 4727293.0}, {"date": "2023-12-15", "close": 0.026, "volume": 372629.0}, {"date": "2023-12-18", "close": 0.025, "volume": 502587.0}, {"date": "2023-12-19", "close": 0.029, "volume": 801051.0}, {"date": "2023-12-20", "close": 0.026, "volume": 1754915.0}, {"date": "2023-12-21", "close": 0.024, "volume": 3344155.0}, {"date": "2023-12-22", "close": 0.024, "volume": 183648.0}, {"date": "2023-12-27", "close": 0.023, "volume": 148021.0}, {"date": "2023-12-28", "close": 0.025, "volume": 662900.0}, {"date": "2023-12-29", "close": 0.024, "volume": 223244.0}, {"date": "2024-01-02", "close": 0.023, "volume": 2528510.0}, {"date": "2024-01-03", "close": 0.023, "volume": 484348.0}, {"date": "2024-01-04", "close": 0.023, "volume": 1039867.0}, {"date": "2024-01-05", "close": 0.022, "volume": 426619.0}, {"date": "2024-01-08", "close": 0.021, "volume": 968937.0}, {"date": "2024-01-09", "close": 0.021, "volume": 1397580.0}, {"date": "2024-01-10", "close": 0.021, "volume": 1478908.0}, {"date": "2024-01-11", "close": 0.023, "volume": 2331216.0}, {"date": "2024-01-12", "close": 0.022, "volume": 1207253.0}, {"date": "2024-01-15", "close": 0.022, "volume": 696603.0}, {"date": "2024-01-16", "close": 0.02, "volume": 3876704.0}, {"date": "2024-01-17", "close": 0.02, "volume": 1836663.0}, {"date": "2024-01-18", "close": 0.02, "volume": 55500.0}, {"date": "2024-01-19", "close": 0.0205, "volume": 361514.0}, {"date": "2024-01-22", "close": 0.02, "volume": 110525.0}, {"date": "2024-01-23", "close": 0.02, "volume": 1208664.0}, {"date": "2024-01-24", "close": 0.019, "volume": 3382773.0}, {"date": "2024-01-25", "close": 0.016, "volume": 1649168.0}, {"date": "2024-01-29", "close": 0.018, "volume": 2041166.0}, {"date": "2024-01-30", "close": 0.018, "volume": 581976.0}, {"date": "2024-01-31", "close": 0.015, "volume": 7814068.0}, {"date": "2024-02-01", "close": 0.015, "volume": 3116336.0}, {"date": "2024-02-02", "close": 0.015, "volume": 2484782.0}, {"date": "2024-02-05", "close": 0.014, "volume": 3383565.0}, {"date": "2024-02-06", "close": 0.013, "volume": 4207719.0}, {"date": "2024-02-07", "close": 0.013, "volume": 2759220.0}, {"date": "2024-02-08", "close": 0.014, "volume": 4328938.0}, {"date": "2024-02-09", "close": 0.014, "volume": 449035.0}, {"date": "2024-02-12", "close": 0.015, "volume": 1772742.0}, {"date": "2024-02-13", "close": 0.018, "volume": 3586955.0}, {"date": "2024-02-14", "close": 0.017, "volume": 2121517.0}, {"date": "2024-02-15", "close": 0.017, "volume": 468125.0}, {"date": "2024-02-16", "close": 0.017, "volume": 75550.0}, {"date": "2024-02-19", "close": 0.015, "volume": 2690702.0}, {"date": "2024-02-20", "close": 0.017, "volume": 447162.0}, {"date": "2024-02-21", "close": 0.017, "volume": 519182.0}, {"date": "2024-02-22", "close": 0.017, "volume": 195000.0}, {"date": "2024-02-23", "close": 0.016, "volume": 1085000.0}, {"date": "2024-02-26", "close": 0.015, "volume": 1155469.0}, {"date": "2024-02-27", "close": 0.015, "volume": 794298.0}, {"date": "2024-02-28", "close": 0.015, "volume": 847251.0}, {"date": "2024-02-29", "close": 0.015, "volume": 421693.0}, {"date": "2024-03-01", "close": 0.015, "volume": 213338.0}, {"date": "2024-03-04", "close": 0.016, "volume": 277183.0}, {"date": "2024-03-05", "close": 0.017, "volume": 410903.0}, {"date": "2024-03-06", "close": 0.017, "volume": 94704.0}, {"date": "2024-03-07", "close": 0.016, "volume": 521283.0}, {"date": "2024-03-08", "close": 0.016, "volume": 381744.0}, {"date": "2024-03-11", "close": 0.016, "volume": 16762.0}, {"date": "2024-03-12", "close": 0.016, "volume": 13645.0}, {"date": "2024-03-13", "close": 0.016, "volume": 177400.0}, {"date": "2024-03-14", "close": 0.0155, "volume": 21257.0}, {"date": "2024-03-15", "close": 0.015, "volume": 178033.0}, {"date": "2024-03-18", "close": 0.014, "volume": 1244163.0}, {"date": "2024-03-19", "close": 0.016, "volume": 773591.0}, {"date": "2024-03-20", "close": 0.015, "volume": 428085.0}, {"date": "2024-03-21", "close": 0.015, "volume": 156785.0}, {"date": "2024-03-22", "close": 0.016, "volume": 967728.0}, {"date": "2024-03-25", "close": 0.015, "volume": 660898.0}, {"date": "2024-03-26", "close": 0.016, "volume": 274823.0}, {"date": "2024-03-27", "close": 0.016, "volume": 579499.0}, {"date": "2024-03-28", "close": 0.016, "volume": 53806.0}, {"date": "2024-04-02", "close": 0.016, "volume": 636022.0}, {"date": "2024-04-03", "close": 0.015, "volume": 2224092.0}, {"date": "2024-04-04", "close": 0.016, "volume": 109805.0}, {"date": "2024-04-05", "close": 0.016, "volume": 858467.0}, {"date": "2024-04-08", "close": 0.016, "volume": 123161.0}, {"date": "2024-04-09", "close": 0.017, "volume": 1140477.0}, {"date": "2024-04-10", "close": 0.017, "volume": 1426647.0}, {"date": "2024-04-11", "close": 0.017, "volume": 77962.0}, {"date": "2024-04-12", "close": 0.015, "volume": 1481145.0}, {"date": "2024-04-16", "close": 0.016, "volume": 804018.0}, {"date": "2024-04-17", "close": 0.015, "volume": 670734.0}, {"date": "2024-04-18", "close": 0.015, "volume": 275456.0}, {"date": "2024-04-19", "close": 0.015, "volume": 254289.0}, {"date": "2024-04-22", "close": 0.013, "volume": 1712407.0}, {"date": "2024-04-23", "close": 0.013, "volume": 1649533.0}, {"date": "2024-04-26", "close": 0.014, "volume": 1517140.0}, {"date": "2024-04-29", "close": 0.014, "volume": 142114.0}, {"date": "2024-04-30", "close": 0.015, "volume": 1228733.0}, {"date": "2024-05-01", "close": 0.014, "volume": 861035.0}, {"date": "2024-05-02", "close": 0.015, "volume": 34750.0}, {"date": "2024-05-03", "close": 0.013, "volume": 760626.0}, {"date": "2024-05-06", "close": 0.013, "volume": 152502.0}, {"date": "2024-05-07", "close": 0.013, "volume": 243214.0}, {"date": "2024-05-09", "close": 0.014, "volume": 353873.0}, {"date": "2024-05-10", "close": 0.015, "volume": 3053512.0}, {"date": "2024-05-13", "close": 0.016, "volume": 1553650.0}, {"date": "2024-05-14", "close": 0.016, "volume": 536736.0}, {"date": "2024-05-15", "close": 0.016, "volume": 319293.0}, {"date": "2024-05-16", "close": 0.015, "volume": 630977.0}, {"date": "2024-05-17", "close": 0.0155, "volume": 335761.0}, {"date": "2024-05-20", "close": 0.015, "volume": 302323.0}, {"date": "2024-05-21", "close": 0.014, "volume": 158462.0}, {"date": "2024-05-22", "close": 0.014, "volume": 749914.0}, {"date": "2024-05-23", "close": 0.014, "volume": 734439.0}, {"date": "2024-05-24", "close": 0.015, "volume": 64900.0}, {"date": "2024-05-27", "close": 0.015, "volume": 318436.0}, {"date": "2024-05-28", "close": 0.014, "volume": 28.0}, {"date": "2024-05-29", "close": 0.014, "volume": 804300.0}, {"date": "2024-05-30", "close": 0.014, "volume": 2985681.0}, {"date": "2024-05-31", "close": 0.013, "volume": 515629.0}, {"date": "2024-06-03", "close": 0.013, "volume": 3083569.0}, {"date": "2024-06-04", "close": 0.011, "volume": 12692755.0}, {"date": "2024-06-05", "close": 0.011, "volume": 5200497.0}, {"date": "2024-06-06", "close": 0.012, "volume": 3057122.0}, {"date": "2024-06-07", "close": 0.012, "volume": 1050156.0}, {"date": "2024-06-11", "close": 0.011, "volume": 681994.0}, {"date": "2024-06-12", "close": 0.011, "volume": 1507202.0}, {"date": "2024-06-13", "close": 0.011, "volume": 1071860.0}, {"date": "2024-06-14", "close": 0.01, "volume": 1117070.0}, {"date": "2024-06-17", "close": 0.01, "volume": 5892700.0}, {"date": "2024-06-18", "close": 0.01, "volume": 2075222.0}, {"date": "2024-06-19", "close": 0.01, "volume": 3363951.0}, {"date": "2024-06-20", "close": 0.01, "volume": 3107522.0}, {"date": "2024-06-21", "close": 0.009, "volume": 4607532.0}, {"date": "2024-06-24", "close": 0.008, "volume": 6297304.0}, {"date": "2024-06-25", "close": 0.008, "volume": 13507371.0}, {"date": "2024-06-26", "close": 0.008, "volume": 2121861.0}, {"date": "2024-06-27", "close": 0.009, "volume": 646132.0}, {"date": "2024-06-28", "close": 0.011, "volume": 3008544.0}, {"date": "2024-07-01", "close": 0.014, "volume": 2227899.0}, {"date": "2024-07-02", "close": 0.012, "volume": 1174965.0}, {"date": "2024-07-04", "close": 0.011, "volume": 2974127.0}, {"date": "2024-07-05", "close": 0.01, "volume": 219355.0}, {"date": "2024-07-08", "close": 0.011, "volume": 1681276.0}, {"date": "2024-07-09", "close": 0.01, "volume": 314578.0}, {"date": "2024-07-10", "close": 0.011, "volume": 171900.0}, {"date": "2024-07-11", "close": 0.012, "volume": 1050169.0}, {"date": "2024-07-12", "close": 0.011, "volume": 236103.0}, {"date": "2024-07-15", "close": 0.011, "volume": 435922.0}, {"date": "2024-07-16", "close": 0.011, "volume": 276330.0}, {"date": "2024-07-17", "close": 0.011, "volume": 656009.0}, {"date": "2024-07-18", "close": 0.01, "volume": 347347.0}, {"date": "2024-07-19", "close": 0.01, "volume": 72505.0}, {"date": "2024-07-22", "close": 0.012, "volume": 856833.0}, {"date": "2024-07-24", "close": 0.01, "volume": 239300.0}, {"date": "2024-07-25", "close": 0.011, "volume": 199092.0}, {"date": "2024-07-29", "close": 0.01, "volume": 593021.0}, {"date": "2024-07-30", "close": 0.011, "volume": 100012.0}, {"date": "2024-07-31", "close": 0.01, "volume": 103818.0}, {"date": "2024-08-01", "close": 0.01, "volume": 7996.0}, {"date": "2024-08-02", "close": 0.011, "volume": 895845.0}, {"date": "2024-08-05", "close": 0.009, "volume": 847789.0}, {"date": "2024-08-06", "close": 0.01, "volume": 100000.0}, {"date": "2024-08-07", "close": 0.009, "volume": 567087.0}, {"date": "2024-08-08", "close": 0.009, "volume": 510842.0}, {"date": "2024-08-09", "close": 0.0095, "volume": 153034.0}, {"date": "2024-08-12", "close": 0.009, "volume": 186871.0}, {"date": "2024-08-13", "close": 0.009, "volume": 2797.0}, {"date": "2024-08-14", "close": 0.01, "volume": 203425.0}, {"date": "2024-08-15", "close": 0.009, "volume": 262429.0}, {"date": "2024-08-16", "close": 0.009, "volume": 3481.0}, {"date": "2024-08-19", "close": 0.009, "volume": 48572.0}, {"date": "2024-08-20", "close": 0.009, "volume": 66580.0}, {"date": "2024-08-21", "close": 0.008, "volume": 1975741.0}, {"date": "2024-08-22", "close": 0.008, "volume": 1093082.0}, {"date": "2024-08-23", "close": 0.009, "volume": 160000.0}, {"date": "2024-08-26", "close": 0.0095, "volume": 246454.0}, {"date": "2024-08-28", "close": 0.009, "volume": 370332.0}, {"date": "2024-08-29", "close": 0.009, "volume": 324755.0}, {"date": "2024-08-30", "close": 0.009, "volume": 63125.0}, {"date": "2024-09-03", "close": 0.01, "volume": 3051206.0}, {"date": "2024-09-05", "close": 0.0085, "volume": 193695.0}, {"date": "2024-09-06", "close": 0.008, "volume": 878916.0}, {"date": "2024-09-09", "close": 0.009, "volume": 215000.0}, {"date": "2024-09-10", "close": 0.009, "volume": 2668397.0}, {"date": "2024-09-11", "close": 0.008, "volume": 200419.0}, {"date": "2024-09-12", "close": 0.008, "volume": 529198.0}, {"date": "2024-09-13", "close": 0.008, "volume": 57999.0}, {"date": "2024-09-16", "close": 0.008, "volume": 2313605.0}, {"date": "2024-09-17", "close": 0.008, "volume": 377522.0}, {"date": "2024-09-18", "close": 0.009, "volume": 50000.0}, {"date": "2024-09-19", "close": 0.008, "volume": 485115.0}, {"date": "2024-09-20", "close": 0.008, "volume": 16417.0}, {"date": "2024-09-23", "close": 0.008, "volume": 227416.0}, {"date": "2024-09-24", "close": 0.009, "volume": 400000.0}, {"date": "2024-09-25", "close": 0.01, "volume": 1218587.0}, {"date": "2024-09-26", "close": 0.008, "volume": 341364.0}, {"date": "2024-09-27", "close": 0.009, "volume": 2111633.0}, {"date": "2024-09-30", "close": 0.009, "volume": 829449.0}, {"date": "2024-10-02", "close": 0.008, "volume": 250000.0}, {"date": "2024-10-03", "close": 0.009, "volume": 572302.0}, {"date": "2024-10-08", "close": 0.008, "volume": 1328432.0}, {"date": "2024-10-09", "close": 0.007, "volume": 2420609.0}, {"date": "2024-10-11", "close": 0.008, "volume": 67060.0}, {"date": "2024-10-14", "close": 0.009, "volume": 320857.0}, {"date": "2024-10-15", "close": 0.008, "volume": 480400.0}, {"date": "2024-10-16", "close": 0.008, "volume": 65000.0}, {"date": "2024-10-17", "close": 0.008, "volume": 42020.0}, {"date": "2024-10-18", "close": 0.008, "volume": 36713.0}, {"date": "2024-10-21", "close": 0.009, "volume": 250000.0}, {"date": "2024-10-23", "close": 0.007, "volume": 3629261.0}, {"date": "2024-10-24", "close": 0.008, "volume": 62500.0}, {"date": "2024-10-25", "close": 0.008, "volume": 4913.0}, {"date": "2024-10-28", "close": 0.008, "volume": 140030.0}, {"date": "2024-10-29", "close": 0.0075, "volume": 274166.0}, {"date": "2024-10-30", "close": 0.007, "volume": 2000.0}, {"date": "2024-10-31", "close": 0.007, "volume": 825333.0}, {"date": "2024-11-01", "close": 0.008, "volume": 1198519.0}, {"date": "2024-11-04", "close": 0.007, "volume": 279450.0}, {"date": "2024-11-05", "close": 0.007, "volume": 20000.0}, {"date": "2024-11-06", "close": 0.007, "volume": 2726.0}, {"date": "2024-11-07", "close": 0.0075, "volume": 62360.0}, {"date": "2024-11-08", "close": 0.007, "volume": 380043.0}, {"date": "2024-11-11", "close": 0.0075, "volume": 9579.0}, {"date": "2024-11-12", "close": 0.008, "volume": 153099.0}, {"date": "2024-11-13", "close": 0.009, "volume": 1648255.0}, {"date": "2024-11-14", "close": 0.009, "volume": 963358.0}, {"date": "2024-11-15", "close": 0.008, "volume": 142554.0}, {"date": "2024-11-18", "close": 0.009, "volume": 769673.0}, {"date": "2024-11-19", "close": 0.008, "volume": 186286.0}, {"date": "2024-11-20", "close": 0.008, "volume": 43331.0}, {"date": "2024-11-21", "close": 0.008, "volume": 3807402.0}, {"date": "2024-11-22", "close": 0.007, "volume": 2104.0}, {"date": "2024-11-25", "close": 0.007, "volume": 178111.0}, {"date": "2024-11-26", "close": 0.009, "volume": 1652981.0}, {"date": "2024-11-27", "close": 0.008, "volume": 173611.0}, {"date": "2024-11-28", "close": 0.009, "volume": 455236.0}, {"date": "2024-11-29", "close": 0.008, "volume": 90145.0}, {"date": "2024-12-02", "close": 0.008, "volume": 50675.0}, {"date": "2024-12-03", "close": 0.008, "volume": 38000.0}, {"date": "2024-12-04", "close": 0.007, "volume": 203046.0}, {"date": "2024-12-05", "close": 0.01, "volume": 4117188.0}, {"date": "2024-12-06", "close": 0.01, "volume": 392629.0}, {"date": "2024-12-09", "close": 0.011, "volume": 462870.0}, {"date": "2024-12-10", "close": 0.0105, "volume": 617918.0}, {"date": "2024-12-11", "close": 0.01, "volume": 832745.0}, {"date": "2024-12-12", "close": 0.01, "volume": 127889.0}, {"date": "2024-12-13", "close": 0.01, "volume": 2000.0}, {"date": "2024-12-16", "close": 0.009, "volume": 2171048.0}, {"date": "2024-12-17", "close": 0.009, "volume": 41945.0}, {"date": "2024-12-19", "close": 0.008, "volume": 208471.0}, {"date": "2024-12-20", "close": 0.008, "volume": 250.0}, {"date": "2024-12-23", "close": 0.0085, "volume": 18055.0}, {"date": "2024-12-27", "close": 0.008, "volume": 92817.0}, {"date": "2024-12-30", "close": 0.008, "volume": 5000.0}, {"date": "2025-01-02", "close": 0.008, "volume": 1415110.0}, {"date": "2025-01-06", "close": 0.009, "volume": 712564.0}, {"date": "2025-01-07", "close": 0.0075, "volume": 65864.0}, {"date": "2025-01-08", "close": 0.008, "volume": 20000.0}, {"date": "2025-01-09", "close": 0.008, "volume": 72755.0}, {"date": "2025-01-10", "close": 0.008, "volume": 17305.0}, {"date": "2025-01-13", "close": 0.008, "volume": 62500.0}, {"date": "2025-01-14", "close": 0.008, "volume": 15000.0}, {"date": "2025-01-15", "close": 0.007, "volume": 503940.0}, {"date": "2025-01-16", "close": 0.0075, "volume": 219000.0}, {"date": "2025-01-17", "close": 0.007, "volume": 322304.0}, {"date": "2025-01-20", "close": 0.0075, "volume": 480000.0}, {"date": "2025-01-21", "close": 0.007, "volume": 859999.0}, {"date": "2025-01-22", "close": 0.007, "volume": 25500.0}, {"date": "2025-01-23", "close": 0.008, "volume": 700877.0}, {"date": "2025-01-24", "close": 0.0075, "volume": 214000.0}, {"date": "2025-01-28", "close": 0.007, "volume": 3701824.0}, {"date": "2025-01-29", "close": 0.007, "volume": 2311189.0}, {"date": "2025-01-30", "close": 0.007, "volume": 136680.0}, {"date": "2025-01-31", "close": 0.008, "volume": 411256.0}, {"date": "2025-02-03", "close": 0.008, "volume": 699998.0}, {"date": "2025-02-04", "close": 0.008, "volume": 1.0}, {"date": "2025-02-05", "close": 0.008, "volume": 276085.0}, {"date": "2025-02-06", "close": 0.007, "volume": 377745.0}, {"date": "2025-02-07", "close": 0.007, "volume": 30500.0}, {"date": "2025-02-10", "close": 0.008, "volume": 100000.0}, {"date": "2025-02-11", "close": 0.007, "volume": 164000.0}, {"date": "2025-02-12", "close": 0.007, "volume": 408401.0}, {"date": "2025-02-13", "close": 0.0075, "volume": 222011.0}, {"date": "2025-02-14", "close": 0.007, "volume": 1513510.0}, {"date": "2025-02-17", "close": 0.007, "volume": 27500.0}, {"date": "2025-02-18", "close": 0.007, "volume": 1252252.0}, {"date": "2025-02-19", "close": 0.007, "volume": 5000.0}, {"date": "2025-02-20", "close": 0.006, "volume": 230000.0}, {"date": "2025-02-21", "close": 0.006, "volume": 300000.0}, {"date": "2025-02-24", "close": 0.007, "volume": 432042.0}, {"date": "2025-02-25", "close": 0.008, "volume": 564071.0}, {"date": "2025-02-26", "close": 0.006, "volume": 1292802.0}, {"date": "2025-02-27", "close": 0.007, "volume": 2480337.0}, {"date": "2025-02-28", "close": 0.007, "volume": 4061266.0}, {"date": "2025-03-03", "close": 0.009, "volume": 1828459.0}, {"date": "2025-03-04", "close": 0.008, "volume": 1767081.0}, {"date": "2025-03-05", "close": 0.007, "volume": 834187.0}, {"date": "2025-03-06", "close": 0.009, "volume": 1158962.0}, {"date": "2025-03-07", "close": 0.008, "volume": 752810.0}, {"date": "2025-03-10", "close": 0.008, "volume": 136448.0}, {"date": "2025-03-11", "close": 0.007, "volume": 2974462.0}, {"date": "2025-03-12", "close": 0.007, "volume": 5134976.0}, {"date": "2025-03-13", "close": 0.007, "volume": 4371159.0}, {"date": "2025-03-14", "close": 0.007, "volume": 699774.0}, {"date": "2025-03-17", "close": 0.007, "volume": 10833.0}, {"date": "2025-03-18", "close": 0.006, "volume": 413206.0}, {"date": "2025-03-19", "close": 0.006, "volume": 6187.0}, {"date": "2025-03-20", "close": 0.007, "volume": 1166830.0}, {"date": "2025-03-21", "close": 0.008, "volume": 9009431.0}, {"date": "2025-03-24", "close": 0.008, "volume": 836302.0}, {"date": "2025-03-25", "close": 0.007, "volume": 917985.0}, {"date": "2025-03-27", "close": 0.007, "volume": 35000.0}, {"date": "2025-03-31", "close": 0.007, "volume": 443259.0}, {"date": "2025-04-01", "close": 0.007, "volume": 15000.0}, {"date": "2025-04-02", "close": 0.007, "volume": 1658747.0}, {"date": "2025-04-03", "close": 0.007, "volume": 255557.0}, {"date": "2025-04-04", "close": 0.008, "volume": 1009379.0}, {"date": "2025-04-07", "close": 0.0075, "volume": 1090776.0}, {"date": "2025-04-08", "close": 0.007, "volume": 24751.0}, {"date": "2025-04-09", "close": 0.008, "volume": 1519961.0}, {"date": "2025-04-10", "close": 0.008, "volume": 580000.0}, {"date": "2025-04-11", "close": 0.0075, "volume": 534991.0}, {"date": "2025-04-14", "close": 0.0075, "volume": 33675.0}, {"date": "2025-04-15", "close": 0.0075, "volume": 52259.0}, {"date": "2025-04-16", "close": 0.007, "volume": 105864.0}, {"date": "2025-04-17", "close": 0.007, "volume": 13500.0}, {"date": "2025-04-22", "close": 0.007, "volume": 24210.0}, {"date": "2025-04-23", "close": 0.007, "volume": 500000.0}, {"date": "2025-04-28", "close": 0.007, "volume": 2179301.0}, {"date": "2025-04-29", "close": 0.007, "volume": 961473.0}, {"date": "2025-04-30", "close": 0.009, "volume": 3128336.0}, {"date": "2025-05-01", "close": 0.009, "volume": 46603.0}, {"date": "2025-05-02", "close": 0.009, "volume": 219579.0}, {"date": "2025-05-05", "close": 0.007, "volume": 689075.0}, {"date": "2025-05-06", "close": 0.008, "volume": 232082.0}, {"date": "2025-05-08", "close": 0.0075, "volume": 31930.0}, {"date": "2025-05-09", "close": 0.008, "volume": 41656.0}, {"date": "2025-05-12", "close": 0.007, "volume": 1102607.0}, {"date": "2025-05-13", "close": 0.007, "volume": 2828044.0}, {"date": "2025-05-14", "close": 0.0065, "volume": 154813.0}, {"date": "2025-05-15", "close": 0.006, "volume": 450886.0}, {"date": "2025-05-19", "close": 0.007, "volume": 890506.0}, {"date": "2025-05-20", "close": 0.006, "volume": 3795052.0}, {"date": "2025-05-21", "close": 0.006, "volume": 5488856.0}, {"date": "2025-05-22", "close": 0.007, "volume": 277500.0}, {"date": "2025-05-23", "close": 0.007, "volume": 531803.0}, {"date": "2025-05-26", "close": 0.007, "volume": 2176000.0}, {"date": "2025-05-27", "close": 0.007, "volume": 150000.0}, {"date": "2025-05-28", "close": 0.007, "volume": 1225714.0}, {"date": "2025-05-29", "close": 0.007, "volume": 1407344.0}, {"date": "2025-05-30", "close": 0.007, "volume": 576698.0}, {"date": "2025-06-02", "close": 0.006, "volume": 502858.0}, {"date": "2025-06-03", "close": 0.0065, "volume": 202599.0}, {"date": "2025-06-04", "close": 0.0065, "volume": 3748655.0}, {"date": "2025-06-05", "close": 0.0065, "volume": 5748111.0}, {"date": "2025-06-06", "close": 0.0065, "volume": 641444.0}, {"date": "2025-06-10", "close": 0.007, "volume": 468173.0}, {"date": "2025-06-11", "close": 0.0065, "volume": 142857.0}, {"date": "2025-06-12", "close": 0.0065, "volume": 1501196.0}, {"date": "2025-06-13", "close": 0.0065, "volume": 2618283.0}, {"date": "2025-06-16", "close": 0.006, "volume": 11393052.0}, {"date": "2025-06-17", "close": 0.006, "volume": 3223500.0}, {"date": "2025-06-18", "close": 0.007, "volume": 10177319.0}, {"date": "2025-06-19", "close": 0.005, "volume": 4358787.0}, {"date": "2025-06-20", "close": 0.006, "volume": 4469345.0}, {"date": "2025-06-23", "close": 0.007, "volume": 1236011.0}, {"date": "2025-06-24", "close": 0.0065, "volume": 85655.0}, {"date": "2025-06-25", "close": 0.0065, "volume": 1357723.0}, {"date": "2025-06-26", "close": 0.006, "volume": 2169533.0}, {"date": "2025-06-27", "close": 0.006, "volume": 1924601.0}, {"date": "2025-06-30", "close": 0.006, "volume": 11154022.0}, {"date": "2025-07-01", "close": 0.006, "volume": 466833.0}, {"date": "2025-07-02", "close": 0.007, "volume": 2189835.0}, {"date": "2025-07-03", "close": 0.006, "volume": 835489.0}, {"date": "2025-07-07", "close": 0.006, "volume": 2526576.0}, {"date": "2025-07-08", "close": 0.006, "volume": 428036.0}, {"date": "2025-07-09", "close": 0.005, "volume": 1228.0}, {"date": "2025-07-10", "close": 0.006, "volume": 132000.0}, {"date": "2025-07-11", "close": 0.007, "volume": 369413.0}, {"date": "2025-07-14", "close": 0.007, "volume": 500025.0}, {"date": "2025-07-15", "close": 0.006, "volume": 20000.0}, {"date": "2025-07-16", "close": 0.007, "volume": 41428.0}, {"date": "2025-07-17", "close": 0.007, "volume": 50385.0}, {"date": "2025-07-21", "close": 0.007, "volume": 236350.0}, {"date": "2025-07-22", "close": 0.006, "volume": 1053411.0}, {"date": "2025-07-24", "close": 0.007, "volume": 1668250.0}, {"date": "2025-07-25", "close": 0.007, "volume": 4321528.0}, {"date": "2025-07-28", "close": 0.007, "volume": 258636.0}, {"date": "2025-07-29", "close": 0.008, "volume": 125000.0}, {"date": "2025-07-30", "close": 0.008, "volume": 565064.0}, {"date": "2025-07-31", "close": 0.007, "volume": 1165756.0}, {"date": "2025-08-01", "close": 0.008, "volume": 414000.0}, {"date": "2025-08-04", "close": 0.007, "volume": 1619832.0}, {"date": "2025-08-05", "close": 0.008, "volume": 445147.0}, {"date": "2025-08-07", "close": 0.007, "volume": 285620.0}, {"date": "2025-08-08", "close": 0.007, "volume": 1653666.0}, {"date": "2025-08-11", "close": 0.008, "volume": 298604.0}, {"date": "2025-08-12", "close": 0.008, "volume": 1679378.0}, {"date": "2025-08-13", "close": 0.008, "volume": 93347.0}, {"date": "2025-08-14", "close": 0.01, "volume": 3181706.0}, {"date": "2025-08-15", "close": 0.008, "volume": 208386.0}, {"date": "2025-08-18", "close": 0.009, "volume": 912109.0}, {"date": "2025-08-19", "close": 0.01, "volume": 2208357.0}, {"date": "2025-08-20", "close": 0.009, "volume": 476411.0}, {"date": "2025-08-21", "close": 0.009, "volume": 2048.0}, {"date": "2025-08-22", "close": 0.009, "volume": 55402.0}, {"date": "2025-08-25", "close": 0.009, "volume": 501933.0}, {"date": "2025-08-26", "close": 0.009, "volume": 2379803.0}, {"date": "2025-08-29", "close": 0.006, "volume": 5427188.0}, {"date": "2025-09-01", "close": 0.008, "volume": 1810895.0}, {"date": "2025-09-02", "close": 0.008, "volume": 55000.0}, {"date": "2025-09-03", "close": 0.007, "volume": 174849.0}, {"date": "2025-09-04", "close": 0.007, "volume": 167754.0}, {"date": "2025-09-05", "close": 0.007, "volume": 483578.0}, {"date": "2025-09-08", "close": 0.007, "volume": 12839574.0}, {"date": "2025-09-09", "close": 0.007, "volume": 18418944.0}, {"date": "2025-09-10", "close": 0.007, "volume": 580000.0}, {"date": "2025-09-11", "close": 0.007, "volume": 3026285.0}, {"date": "2025-09-12", "close": 0.007, "volume": 8883515.0}, {"date": "2025-09-15", "close": 0.006, "volume": 1450966.0}, {"date": "2025-09-16", "close": 0.007, "volume": 187741.0}, {"date": "2025-09-17", "close": 0.006, "volume": 352164.0}, {"date": "2025-09-18", "close": 0.007, "volume": 1333000.0}, {"date": "2025-09-19", "close": 0.006, "volume": 254000.0}, {"date": "2025-09-22", "close": 0.006, "volume": 50000.0}, {"date": "2025-09-23", "close": 0.007, "volume": 2436678.0}, {"date": "2025-09-24", "close": 0.007, "volume": 314426.0}, {"date": "2025-09-25", "close": 0.007, "volume": 132864.0}, {"date": "2025-09-26", "close": 0.007, "volume": 27941553.0}, {"date": "2025-09-29", "close": 0.006, "volume": 4985402.0}, {"date": "2025-09-30", "close": 0.006, "volume": 10155073.0}, {"date": "2025-10-02", "close": 0.006, "volume": 16589420.0}, {"date": "2025-10-03", "close": 0.007, "volume": 461093.0}, {"date": "2025-10-06", "close": 0.006, "volume": 1292649.0}, {"date": "2025-10-07", "close": 0.006, "volume": 594210.0}, {"date": "2025-10-08", "close": 0.006, "volume": 3317077.0}, {"date": "2025-10-09", "close": 0.006, "volume": 1880067.0}, {"date": "2025-10-10", "close": 0.006, "volume": 4726520.0}, {"date": "2025-10-13", "close": 0.006, "volume": 517806.0}, {"date": "2025-10-14", "close": 0.006, "volume": 6083092.0}, {"date": "2025-10-15", "close": 0.007, "volume": 4756137.0}, {"date": "2025-10-16", "close": 0.006, "volume": 11419158.0}, {"date": "2025-10-17", "close": 0.006, "volume": 1068446.0}, {"date": "2025-10-20", "close": 0.0065, "volume": 9722.0}, {"date": "2025-10-21", "close": 0.006, "volume": 6942815.0}, {"date": "2025-10-22", "close": 0.006, "volume": 4769951.0}, {"date": "2025-10-23", "close": 0.006, "volume": 9949452.0}, {"date": "2025-10-24", "close": 0.006, "volume": 7054333.0}, {"date": "2025-10-27", "close": 0.006, "volume": 28013042.0}, {"date": "2025-10-28", "close": 0.005, "volume": 24236786.0}, {"date": "2025-10-29", "close": 0.006, "volume": 10511180.0}, {"date": "2025-10-30", "close": 0.005, "volume": 4993647.0}, {"date": "2025-10-31", "close": 0.005, "volume": 6587828.0}, {"date": "2025-11-03", "close": 0.005, "volume": 1789179.0}, {"date": "2025-11-04", "close": 0.005, "volume": 3076690.0}, {"date": "2025-11-05", "close": 0.005, "volume": 436693.0}, {"date": "2025-11-06", "close": 0.005, "volume": 2812481.0}, {"date": "2025-11-07", "close": 0.005, "volume": 10218402.0}, {"date": "2025-11-10", "close": 0.006, "volume": 7147178.0}, {"date": "2025-11-11", "close": 0.005, "volume": 877828.0}, {"date": "2025-11-12", "close": 0.005, "volume": 900461.0}, {"date": "2025-11-13", "close": 0.006, "volume": 599768.0}, {"date": "2025-11-14", "close": 0.005, "volume": 400245.0}, {"date": "2025-11-17", "close": 0.006, "volume": 2096026.0}, {"date": "2025-11-18", "close": 0.005, "volume": 10295388.0}, {"date": "2025-11-19", "close": 0.005, "volume": 3814741.0}, {"date": "2025-11-24", "close": 0.005, "volume": 425812.0}, {"date": "2025-11-25", "close": 0.005, "volume": 1074152.0}, {"date": "2025-11-26", "close": 0.005, "volume": 50000.0}, {"date": "2025-11-27", "close": 0.005, "volume": 29700.0}, {"date": "2025-11-28", "close": 0.004, "volume": 1705095.0}, {"date": "2025-12-01", "close": 0.005, "volume": 256311.0}, {"date": "2025-12-02", "close": 0.005, "volume": 11076844.0}, {"date": "2025-12-05", "close": 0.005, "volume": 2379331.0}, {"date": "2025-12-08", "close": 0.005, "volume": 1703207.0}, {"date": "2025-12-09", "close": 0.005, "volume": 151000.0}, {"date": "2025-12-10", "close": 0.005, "volume": 384759.0}, {"date": "2025-12-11", "close": 0.006, "volume": 39418423.0}, {"date": "2025-12-12", "close": 0.006, "volume": 1382730.0}, {"date": "2025-12-15", "close": 0.006, "volume": 8307193.0}, {"date": "2025-12-16", "close": 0.006, "volume": 5256204.0}, {"date": "2025-12-17", "close": 0.007, "volume": 746923.0}, {"date": "2025-12-18", "close": 0.006, "volume": 956513.0}, {"date": "2025-12-19", "close": 0.007, "volume": 924573.0}, {"date": "2025-12-22", "close": 0.006, "volume": 945516.0}, {"date": "2025-12-23", "close": 0.007, "volume": 122230.0}, {"date": "2025-12-24", "close": 0.006, "volume": 85311.0}, {"date": "2025-12-29", "close": 0.007, "volume": 898674.0}, {"date": "2025-12-31", "close": 0.007, "volume": 2703166.0}, {"date": "2026-01-02", "close": 0.007, "volume": 1338.0}, {"date": "2026-01-05", "close": 0.006, "volume": 3056740.0}, {"date": "2026-01-06", "close": 0.006, "volume": 1180.0}, {"date": "2026-01-07", "close": 0.006, "volume": 20573640.0}, {"date": "2026-01-08", "close": 0.006, "volume": 1506999.0}, {"date": "2026-01-09", "close": 0.006, "volume": 2736221.0}, {"date": "2026-01-12", "close": 0.007, "volume": 4071755.0}, {"date": "2026-01-13", "close": 0.007, "volume": 3313612.0}, {"date": "2026-01-14", "close": 0.007, "volume": 2965743.0}, {"date": "2026-01-15", "close": 0.007, "volume": 2423121.0}, {"date": "2026-01-16", "close": 0.007, "volume": 4401423.0}, {"date": "2026-01-19", "close": 0.008, "volume": 1716079.0}, {"date": "2026-01-20", "close": 0.008, "volume": 63392.0}, {"date": "2026-01-21", "close": 0.007, "volume": 765337.0}, {"date": "2026-01-22", "close": 0.008, "volume": 1299540.0}, {"date": "2026-01-23", "close": 0.008, "volume": 3413041.0}, {"date": "2026-01-27", "close": 0.008, "volume": 9297549.0}, {"date": "2026-01-28", "close": 0.008, "volume": 1042848.0}, {"date": "2026-01-29", "close": 0.008, "volume": 1169669.0}, {"date": "2026-01-30", "close": 0.007, "volume": 183355.0}, {"date": "2026-02-02", "close": 0.007, "volume": 219462.0}, {"date": "2026-02-03", "close": 0.007, "volume": 59764.0}, {"date": "2026-02-04", "close": 0.007, "volume": 526981.0}, {"date": "2026-02-05", "close": 0.007, "volume": 1650508.0}, {"date": "2026-02-06", "close": 0.007, "volume": 1523143.0}, {"date": "2026-02-09", "close": 0.007, "volume": 722605.0}, {"date": "2026-02-10", "close": 0.006, "volume": 2006962.0}, {"date": "2026-02-11", "close": 0.0065, "volume": 182699.0}, {"date": "2026-02-12", "close": 0.006, "volume": 832452.0}, {"date": "2026-02-13", "close": 0.006, "volume": 1800000.0}, {"date": "2026-02-16", "close": 0.0065, "volume": 703559.0}, {"date": "2026-02-17", "close": 0.006, "volume": 200000.0}, {"date": "2026-02-18", "close": 0.006, "volume": 200000.0}, {"date": "2026-02-19", "close": 0.0065, "volume": 727345.0}, {"date": "2026-02-20", "close": 0.006, "volume": 83175.0}, {"date": "2026-02-23", "close": 0.007, "volume": 2873721.0}, {"date": "2026-02-24", "close": 0.006, "volume": 2040816.0}, {"date": "2026-02-25", "close": 0.007, "volume": 770000.0}, {"date": "2026-02-27", "close": 0.007, "volume": 750000.0}, {"date": "2026-03-02", "close": 0.006, "volume": 2023153.0}, {"date": "2026-03-03", "close": 0.006, "volume": 509855.0}, {"date": "2026-03-04", "close": 0.006, "volume": 1301789.0}, {"date": "2026-03-05", "close": 0.007, "volume": 31402.0}, {"date": "2026-03-06", "close": 0.006, "volume": 2431328.0}, {"date": "2026-03-09", "close": 0.005, "volume": 25310277.0}, {"date": "2026-03-10", "close": 0.005, "volume": 4792892.0}, {"date": "2026-03-11", "close": 0.005, "volume": 2179272.0}, {"date": "2026-03-12", "close": 0.005, "volume": 2000000.0}, {"date": "2026-03-13", "close": 0.005, "volume": 187785.0}, {"date": "2026-03-16", "close": 0.0055, "volume": 120001.0}, {"date": "2026-03-17", "close": 0.006, "volume": 32361.0}, {"date": "2026-03-19", "close": 0.006, "volume": 3153748.0}, {"date": "2026-03-20", "close": 0.006, "volume": 150261.0}, {"date": "2026-03-24", "close": 0.006, "volume": 1000000.0}, {"date": "2026-03-25", "close": 0.006, "volume": 3033625.0}, {"date": "2026-03-26", "close": 0.005, "volume": 49525.0}, {"date": "2026-03-27", "close": 0.005, "volume": 1444956.0}, {"date": "2026-03-30", "close": 0.0055, "volume": 2546629.0}, {"date": "2026-03-31", "close": 0.006, "volume": 764829.0}, {"date": "2026-04-01", "close": 0.006, "volume": 13268267.0}, {"date": "2026-04-02", "close": 0.007, "volume": 29699531.0}, {"date": "2026-04-07", "close": 0.008, "volume": 4010650.0}, {"date": "2026-04-08", "close": 0.0065, "volume": 2764186.0}, {"date": "2026-04-09", "close": 0.006, "volume": 902923.0}, {"date": "2026-04-13", "close": 0.006, "volume": 855751.0}, {"date": "2026-04-14", "close": 0.006, "volume": 200697.0}, {"date": "2026-04-15", "close": 0.006, "volume": 218491.0}, {"date": "2026-04-17", "close": 0.006, "volume": 516862.0}, {"date": "2026-04-20", "close": 0.007, "volume": 113001.0}, {"date": "2026-04-21", "close": 0.007, "volume": 71428.0}, {"date": "2026-04-22", "close": 0.0065, "volume": 99000.0}, {"date": "2026-04-23", "close": 0.0065, "volume": 141434.0}, {"date": "2026-04-24", "close": 0.006, "volume": 6564172.0}, {"date": "2026-04-27", "close": 0.006, "volume": 400000.0}, {"date": "2026-04-28", "close": 0.006, "volume": 125000.0}, {"date": "2026-04-29", "close": 0.006, "volume": 30129140.0}, {"date": "2026-04-30", "close": 0.006, "volume": 13201629.0}, {"date": "2026-05-01", "close": 0.005, "volume": 117460.0}, {"date": "2026-05-04", "close": 0.005, "volume": 1214000.0}, {"date": "2026-05-05", "close": 0.006, "volume": 577509.0}, {"date": "2026-05-06", "close": 0.005, "volume": 673967.0}, {"date": "2026-05-07", "close": 0.005, "volume": 24813345.0}, {"date": "2026-05-08", "close": 0.006, "volume": 1277835.0}, {"date": "2026-05-11", "close": 0.005, "volume": 1718054.0}, {"date": "2026-05-12", "close": 0.0055, "volume": 1282714.0}, {"date": "2026-05-13", "close": 0.005, "volume": 513747.0}, {"date": "2026-05-14", "close": 0.005, "volume": 18623.0}, {"date": "2026-05-15", "close": 0.0055, "volume": 39820.0}, {"date": "2026-05-18", "close": 0.006, "volume": 2485302.0}, {"date": "2026-05-19", "close": 0.005, "volume": 1360000.0}, {"date": "2026-05-20", "close": 0.0055, "volume": 1604000.0}, {"date": "2026-05-21", "close": 0.006, "volume": 900000.0}, {"date": "2026-05-22", "close": 0.005, "volume": 1157076.0}, {"date": "2026-05-25", "close": 0.0055, "volume": 2254554.0}, {"date": "2026-05-26", "close": 0.006, "volume": 789247.0}, {"date": "2026-05-27", "close": 0.005, "volume": 722136.0}, {"date": "2026-05-28", "close": 0.005, "volume": 7876973.0}, {"date": "2026-05-29", "close": 0.0055, "volume": 1075000.0}, {"date": "2026-06-01", "close": 0.006, "volume": 745471.0}, {"date": "2026-06-02", "close": 0.006, "volume": 224521.0}, {"date": "2026-06-03", "close": 0.005, "volume": 50735357.0}, {"date": "2026-06-04", "close": 0.005, "volume": 153323.0}, {"date": "2026-06-05", "close": 0.005, "volume": 425460.0}, {"date": "2026-06-09", "close": 0.005, "volume": 1338776.0}, {"date": "2026-06-10", "close": 0.005, "volume": 3946207.0}, {"date": "2026-06-11", "close": 0.005, "volume": 150000.0}, {"date": "2026-06-12", "close": 0.005, "volume": 666263.0}, {"date": "2026-06-15", "close": 0.005, "volume": 193979.0}, {"date": "2026-06-16", "close": 0.0045, "volume": 2075252.0}, {"date": "2026-06-17", "close": 0.0045, "volume": 1166929.0}, {"date": "2026-06-18", "close": 0.004, "volume": 2623323.0}, {"date": "2026-06-19", "close": 0.0045, "volume": 3946479.0}, {"date": "2026-06-22", "close": 0.004, "volume": 2994413.0}, {"date": "2026-06-23", "close": 0.003, "volume": 19929328.0}, {"date": "2026-06-24", "close": 0.004, "volume": 2306253.0}, {"date": "2026-06-25", "close": 0.0035, "volume": 3547958.0}, {"date": "2026-06-26", "close": 0.004, "volume": 4375883.0}, {"date": "2026-06-29", "close": 0.0035, "volume": 2605647.0}, {"date": "2026-06-30", "close": 0.0035, "volume": 2427327.0}, {"date": "2026-07-01", "close": 0.004, "volume": 48750.0}, {"date": "2026-07-02", "close": 0.0035, "volume": 1021502.0}, {"date": "2026-07-06", "close": 0.003, "volume": 915500.0}, {"date": "2026-07-07", "close": 0.003, "volume": 51397.0}, {"date": "2026-07-08", "close": 0.003, "volume": 1083105.0}, {"date": "2026-07-09", "close": 0.003, "volume": 1088430.0}, {"date": "2026-07-10", "close": 0.0035, "volume": 335357.0}, {"date": "2026-07-13", "close": 0.003, "volume": 500006.0}, {"date": "2026-07-14", "close": 0.0035, "volume": 77988.0}, {"date": "2026-07-15", "close": 0.003, "volume": 52500.0}, {"date": "2026-07-16", "close": 0.0035, "volume": 151290.0}, {"date": "2026-07-17", "close": 0.004, "volume": 6562387.0}, {"date": "2026-07-20", "close": 0.0035, "volume": 305000.0}, {"date": "2026-07-21", "close": 0.004, "volume": 350761.0}, {"date": "2026-07-22", "close": 0.004, "volume": 113097.0}, {"date": "2026-07-23", "close": 0.0035, "volume": 119176.0}, {"date": "2026-07-24", "close": 0.0035, "volume": 1760237.0}, {"date": "2026-07-27", "close": 0.0035, "volume": 512504.0}, {"date": "2026-07-28", "close": 0.004, "volume": 261503.0}, {"date": "2026-07-29", "close": 0.003, "volume": 784244.0}, {"date": "2026-07-30", "close": 0.004, "volume": 200000.0}, {"date": "2026-07-31", "close": 0.004, "volume": 75000.0}, {"date": "2026-08-03", "close": 0.004, "volume": 504594.0}, {"date": "2026-08-04", "close": 0.004, "volume": 6134.0}, {"date": "2026-08-06", "close": 0.004, "volume": 768688.0}, {"date": "2026-08-07", "close": 0.003, "volume": 131969.0}, {"date": "2026-08-10", "close": 0.004, "volume": 782200.0}, {"date": "2026-08-11", "close": 0.003, "volume": 1315000.0}, {"date": "2026-08-12", "close": 0.003, "volume": 6000.0}, {"date": "2026-08-13", "close": 0.004, "volume": 257850.0}, {"date": "2026-08-14", "close": 0.004, "volume": 200000.0}, {"date": "2026-08-17", "close": 0.004, "volume": 2800000.0}, {"date": "2026-08-19", "close": 0.003, "volume": 3823537.0}, {"date": "2026-08-24", "close": 0.003, "volume": 1514830.0}, {"date": "2026-08-25", "close": 0.003, "volume": 3361331.0}, {"date": "2026-08-26", "close": 0.0035, "volume": 975707.0}, {"date": "2026-08-27", "close": 0.0035, "volume": 300000.0}, {"date": "2026-08-31", "close": 0.004, "volume": 175000.0}, {"date": "2026-09-02", "close": 0.004, "volume": 5008812.0}, {"date": "2026-09-03", "close": 0.004, "volume": 9204748.0}, {"date": "2026-09-04", "close": 0.003, "volume": 20000.0}, {"date": "2026-09-07", "close": 0.004, "volume": 700000.0}, {"date": "2026-09-08", "close": 0.004, "volume": 7091828.0}, {"date": "2026-09-09", "close": 0.005, "volume": 561228.0}, {"date": "2026-09-10", "close": 0.005, "volume": 1384856.0}, {"date": "2026-09-11", "close": 0.005, "volume": 210124.0}, {"date": "2026-09-14", "close": 0.004, "volume": 19812.0}, {"date": "2026-09-15", "close": 0.005, "volume": 1100012.0}, {"date": "2026-09-17", "close": 0.005, "volume": 17571.0}, {"date": "2026-09-18", "close": 0.005, "volume": 357978.0}], "refreshing": true}