{"ticker": "CTO", "overview": {"name": "Citigold Corporation Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTO", "has_prices": true, "as_of": "2026-09-18", "last": 0.014, "prev_close": 0.016, "change": -0.002, "change_pct": -0.125, "session_volume": 2235963.0, "vwap_5": 0.014802594000754033, "vwap_20": 0.01653745478265725, "vwap_60": 0.013449222480542682, "vwap_250": 0.014175220674332955, "high_52w": 0.024, "low_52w": 0.009, "avg_volume_20": 2362229.7, "sessions": 400, "market_cap": {"value": 55200000.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133038", "src": "ASX", "ticker": "CTO", "cik": "", "company": "Citigold Corporation Limited", "company_raw": "Citigold Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CTO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133038", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2021-04-12", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2020-06-03", "source_url": "https://www.marketindex.com.au/asx/cto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-30", "source_url": "https://www.marketindex.com.au/asx/cto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2018-12-14", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2018-12-14", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2018-09-09", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2018-09-06", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2018-05-18", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2018-05-18", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2017-07-05", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-10-12", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-09-30", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-08-21", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-07-02", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-06-02", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-03-26", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-03-23", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-03-23", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-03-10", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2015-02-12", "source_url": "https://www.marketindex.com.au/asx/cto", "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": "2014-12-12", "source_url": "https://www.marketindex.com.au/asx/cto", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156291-2A1707453"}, {"date": "2026-10-21", "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/2924-03151285-2A1705394"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Letter to Shareholders and Proxy Form- Section 249F Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148972-2A1704373"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Meeting and Proxy Form- Section 249D Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148967-2A1704371"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Update on DEP-Requisitioned General Meetings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148161-2A1703954"}], "performance": {"ticker": "CTO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-12-29", "close": 0.16332, "volume": 93682.0}, {"date": "1993-12-30", "close": 0.15371, "volume": 174872.0}, {"date": "1993-12-31", "close": 0.15371, "volume": 227959.0}, {"date": "1994-01-03", "close": 0.16, "volume": null}, {"date": "1994-01-04", "close": 0.15371, "volume": 179036.0}, {"date": "1994-01-05", "close": 0.15371, "volume": 239409.0}, {"date": "1994-01-06", "close": 0.15371, "volume": 253981.0}, {"date": "1994-01-07", "close": 0.1441, "volume": 72864.0}, {"date": "1994-01-10", "close": 0.15371, "volume": 260227.0}, {"date": "1994-01-11", "close": 0.15371, "volume": 598522.0}, {"date": "1994-01-12", "close": 0.15371, "volume": 276881.0}, {"date": "1994-01-13", "close": 0.16, "volume": null}, {"date": "1994-01-14", "close": 0.1441, "volume": 244613.0}, {"date": "1994-01-17", "close": 0.16332, "volume": 532945.0}, {"date": "1994-01-18", "close": 0.19214, "volume": 852920.0}, {"date": "1994-01-19", "close": 0.269, "volume": 1490996.0}, {"date": "1994-01-20", "close": 0.28821, "volume": 1205371.0}, {"date": "1994-01-21", "close": 0.2786, "volume": 511502.0}, {"date": "1994-01-24", "close": 0.269, "volume": 345581.0}, {"date": "1994-01-25", "close": 0.269, "volume": 294577.0}, {"date": "1994-01-26", "close": 0.28, "volume": null}, {"date": "1994-01-27", "close": 0.30742, "volume": 825440.0}, {"date": "1994-01-28", "close": 0.38428, "volume": 263350.0}, {"date": "1994-01-31", "close": 0.37467, "volume": 621422.0}, {"date": "1994-02-01", "close": 0.44192, "volume": 981576.0}, {"date": "1994-02-02", "close": 0.40349, "volume": 237327.0}, {"date": "1994-02-03", "close": 0.39389, "volume": 175913.0}, {"date": "1994-02-04", "close": 0.38428, "volume": 192568.0}, {"date": "1994-02-07", "close": 0.36507, "volume": 52045.0}, {"date": "1994-02-08", "close": 0.33624, "volume": 343500.0}, {"date": "1994-02-09", "close": 0.33624, "volume": 60373.0}, {"date": "1994-02-10", "close": 0.34585, "volume": 220672.0}, {"date": "1994-02-11", "close": 0.35546, "volume": 160300.0}, {"date": "1994-02-14", "close": 0.33624, "volume": 196732.0}, {"date": "1994-02-15", "close": 0.34585, "volume": 18736.0}, {"date": "1994-02-16", "close": 0.35546, "volume": 431977.0}, {"date": "1994-02-17", "close": 0.37467, "volume": 85354.0}, {"date": "1994-02-18", "close": 0.33624, "volume": 121786.0}, {"date": "1994-02-21", "close": 0.30742, "volume": 159675.0}, {"date": "1994-02-22", "close": 0.32664, "volume": 32268.0}, {"date": "1994-02-23", "close": 0.32664, "volume": 120121.0}, {"date": "1994-02-24", "close": 0.30742, "volume": 86395.0}, {"date": "1994-02-25", "close": 0.30742, "volume": 52045.0}, {"date": "1994-02-28", "close": 0.33624, "volume": 12491.0}, {"date": "1994-03-01", "close": 0.33624, "volume": 10409.0}, {"date": "1994-03-02", "close": 0.33624, "volume": 124909.0}, {"date": "1994-03-03", "close": 0.33624, "volume": 33309.0}, {"date": "1994-03-04", "close": 0.32664, "volume": 40595.0}, {"date": "1994-03-07", "close": 0.32664, "volume": 9368.0}, {"date": "1994-03-08", "close": 0.30742, "volume": 70782.0}, {"date": "1994-03-09", "close": 0.30742, "volume": 192568.0}, {"date": "1994-03-10", "close": 0.32, "volume": null}, {"date": "1994-03-11", "close": 0.30742, "volume": 62454.0}, {"date": "1994-03-14", "close": 0.31703, "volume": 47882.0}, {"date": "1994-03-15", "close": 0.31703, "volume": 20818.0}, {"date": "1994-03-16", "close": 0.33624, "volume": 62454.0}, {"date": "1994-03-17", "close": 0.33624, "volume": 200895.0}, {"date": "1994-03-18", "close": 0.34585, "volume": 10409.0}, {"date": "1994-03-21", "close": 0.33624, "volume": 14573.0}, {"date": "1994-03-22", "close": 0.31703, "volume": 7286.0}, {"date": "1994-03-23", "close": 0.31703, "volume": 12491.0}, {"date": "1994-03-24", "close": 0.31703, "volume": 743208.0}, {"date": "1994-03-25", "close": 0.28821, "volume": 10409.0}, {"date": "1994-03-28", "close": 0.28821, "volume": 8327.0}, {"date": "1994-03-29", "close": 0.3, "volume": null}, {"date": "1994-03-30", "close": 0.24978, "volume": 10409.0}, {"date": "1994-03-31", "close": 0.28821, "volume": 12491.0}, {"date": "1994-04-01", "close": 0.3, "volume": null}, {"date": "1994-04-04", "close": 0.3, "volume": null}, {"date": "1994-04-05", "close": 0.269, "volume": 7286.0}, {"date": "1994-04-06", "close": 0.269, "volume": 68700.0}, {"date": "1994-04-07", "close": 0.28, "volume": null}, {"date": "1994-04-08", "close": 0.2786, "volume": 1041.0}, {"date": "1994-04-11", "close": 0.269, "volume": 68700.0}, {"date": "1994-04-12", "close": 0.269, "volume": 29145.0}, {"date": "1994-04-13", "close": 0.28, "volume": null}, {"date": "1994-04-14", "close": 0.24978, "volume": 2082.0}, {"date": "1994-04-15", "close": 0.269, "volume": 13532.0}, {"date": "1994-04-18", "close": 0.28, "volume": null}, {"date": "1994-04-19", "close": 0.24978, "volume": 122827.0}, {"date": "1994-04-20", "close": 0.24018, "volume": 167586.0}, {"date": "1994-04-21", "close": 0.24018, "volume": 52045.0}, {"date": "1994-04-22", "close": 0.24018, "volume": 82232.0}, {"date": "1994-04-25", "close": 0.25, "volume": null}, {"date": "1994-04-26", "close": 0.24018, "volume": 24982.0}, {"date": "1994-04-27", "close": 0.25, "volume": null}, {"date": "1994-04-28", "close": 0.19214, "volume": 109295.0}, {"date": "1994-04-29", "close": 0.18253, "volume": 58291.0}, {"date": "1994-05-02", "close": 0.21135, "volume": 4164.0}, {"date": "1994-05-03", "close": 0.21135, "volume": 26127.0}, {"date": "1994-05-04", "close": 0.20175, "volume": 27064.0}, {"date": "1994-05-05", "close": 0.19214, "volume": 10409.0}, {"date": "1994-05-06", "close": 0.19214, "volume": 106173.0}, {"date": "1994-05-09", "close": 0.21135, "volume": 20922.0}, {"date": "1994-05-10", "close": 0.21135, "volume": 28105.0}, {"date": "1994-05-11", "close": 0.21135, "volume": 64536.0}, {"date": "1994-05-12", "close": 0.21135, "volume": 22900.0}, {"date": "1994-05-13", "close": 0.18253, "volume": 72864.0}, {"date": "1994-05-16", "close": 0.21135, "volume": 126991.0}, {"date": "1994-05-17", "close": 0.22096, "volume": 156136.0}, {"date": "1994-05-18", "close": 0.21135, "volume": 72864.0}, {"date": "1994-05-19", "close": 0.21135, "volume": 29145.0}, {"date": "1994-05-20", "close": 0.21135, "volume": 27064.0}, {"date": "1994-05-23", "close": 0.21135, "volume": 3123.0}, {"date": "1994-05-24", "close": 0.25939, "volume": 510045.0}, {"date": "1994-05-25", "close": 0.24978, "volume": 295618.0}, {"date": "1994-05-26", "close": 0.25939, "volume": 134277.0}, {"date": "1994-05-27", "close": 0.269, "volume": 233163.0}, {"date": "1994-05-30", "close": 0.33624, "volume": 161341.0}, {"date": "1994-05-31", "close": 0.30742, "volume": 371604.0}, {"date": "1994-06-01", "close": 0.33624, "volume": 140523.0}, {"date": "1994-06-02", "close": 0.31703, "volume": 15614.0}, {"date": "1994-06-03", "close": 0.33624, "volume": 70782.0}, {"date": "1994-06-06", "close": 0.32664, "volume": 61414.0}, {"date": "1994-06-07", "close": 0.32664, "volume": 56209.0}, {"date": "1994-06-08", "close": 0.28821, "volume": 234204.0}, {"date": "1994-06-09", "close": 0.28821, "volume": 20818.0}, {"date": "1994-06-10", "close": 0.28821, "volume": 70782.0}, {"date": "1994-06-13", "close": 0.3, "volume": null}, {"date": "1994-06-14", "close": 0.3, "volume": null}, {"date": "1994-06-15", "close": 0.28821, "volume": 124909.0}, {"date": "1994-06-16", "close": 0.30742, "volume": 156136.0}, {"date": "1994-06-17", "close": 0.31703, "volume": 140523.0}, {"date": "1994-06-20", "close": 0.33624, "volume": 194650.0}, {"date": "1994-06-21", "close": 0.32664, "volume": 79109.0}, {"date": "1994-06-22", "close": 0.33624, "volume": 124909.0}, {"date": "1994-06-23", "close": 0.33624, "volume": 26023.0}, {"date": "1994-06-24", "close": 0.33624, "volume": 64536.0}, {"date": "1994-06-27", "close": 0.31703, "volume": 107213.0}, {"date": "1994-06-28", "close": 0.31703, "volume": 863953.0}, {"date": "1994-06-29", "close": 0.33, "volume": null}, {"date": "1994-06-30", "close": 0.31703, "volume": 68700.0}, {"date": "1994-07-01", "close": 0.31703, "volume": 38514.0}, {"date": "1994-07-04", "close": 0.31703, "volume": 122827.0}, {"date": "1994-07-05", "close": 0.30742, "volume": 30186.0}, {"date": "1994-07-06", "close": 0.29782, "volume": 100968.0}, {"date": "1994-07-07", "close": 0.31703, "volume": 102009.0}, {"date": "1994-07-08", "close": 0.31703, "volume": 39554.0}, {"date": "1994-07-11", "close": 0.33, "volume": null}, {"date": "1994-07-12", "close": 0.30742, "volume": 20818.0}, {"date": "1994-07-13", "close": 0.32, "volume": null}, {"date": "1994-07-14", "close": 0.31703, "volume": 20818.0}, {"date": "1994-07-15", "close": 0.32664, "volume": 58291.0}, {"date": "1994-07-18", "close": 0.33624, "volume": 110336.0}, {"date": "1994-07-19", "close": 0.34585, "volume": 15614.0}, {"date": "1994-07-20", "close": 0.37467, "volume": 219632.0}, {"date": "1994-07-21", "close": 0.36507, "volume": 189445.0}, {"date": "1994-07-22", "close": 0.37467, "volume": 167586.0}, {"date": "1994-07-25", "close": 0.37467, "volume": 74945.0}, {"date": "1994-07-26", "close": 0.37467, "volume": 121786.0}, {"date": "1994-07-27", "close": 0.37467, "volume": 100968.0}, {"date": "1994-07-28", "close": 0.37467, "volume": 106173.0}, {"date": "1994-07-29", "close": 0.38428, "volume": 85354.0}, {"date": "1994-08-01", "close": 0.40349, "volume": 204018.0}, {"date": "1994-08-02", "close": 0.44192, "volume": 272718.0}, {"date": "1994-08-03", "close": 0.47074, "volume": 487769.0}, {"date": "1994-08-04", "close": 0.44192, "volume": 197772.0}, {"date": "1994-08-05", "close": 0.43231, "volume": 236286.0}, {"date": "1994-08-08", "close": 0.37467, "volume": 172791.0}, {"date": "1994-08-09", "close": 0.38428, "volume": 253149.0}, {"date": "1994-08-10", "close": 0.38428, "volume": 12491.0}, {"date": "1994-08-11", "close": 0.40349, "volume": 273342.0}, {"date": "1994-08-12", "close": 0.40349, "volume": 93682.0}, {"date": "1994-08-15", "close": 0.43231, "volume": 147497.0}, {"date": "1994-08-16", "close": 0.43231, "volume": 40595.0}, {"date": "1994-08-17", "close": 0.43231, "volume": 27064.0}, {"date": "1994-08-18", "close": 0.42271, "volume": 55793.0}, {"date": "1994-08-19", "close": 0.38428, "volume": 61414.0}, {"date": "1994-08-22", "close": 0.39389, "volume": 77027.0}, {"date": "1994-08-23", "close": 0.38428, "volume": 20818.0}, {"date": "1994-08-24", "close": 0.37467, "volume": 62454.0}, {"date": "1994-08-25", "close": 0.42271, "volume": 51004.0}, {"date": "1994-08-26", "close": 0.40349, "volume": 36432.0}, {"date": "1994-08-29", "close": 0.40349, "volume": 53086.0}, {"date": "1994-08-30", "close": 0.4131, "volume": 64536.0}, {"date": "1994-08-31", "close": 0.40349, "volume": 116582.0}, {"date": "1994-09-01", "close": 0.40349, "volume": 54127.0}, {"date": "1994-09-02", "close": 0.39389, "volume": 64536.0}, {"date": "1994-09-05", "close": 0.38428, "volume": 21859.0}, {"date": "1994-09-06", "close": 0.39389, "volume": 15614.0}, {"date": "1994-09-07", "close": 0.39389, "volume": 8327.0}, {"date": "1994-09-08", "close": 0.39389, "volume": 58291.0}, {"date": "1994-09-09", "close": 0.38428, "volume": 57250.0}, {"date": "1994-09-12", "close": 0.37467, "volume": 72343.0}, {"date": "1994-09-13", "close": 0.36507, "volume": 40595.0}, {"date": "1994-09-14", "close": 0.35546, "volume": 17695.0}, {"date": "1994-09-15", "close": 0.35546, "volume": 35391.0}, {"date": "1994-09-16", "close": 0.36507, "volume": 36432.0}, {"date": "1994-09-19", "close": 0.38428, "volume": 45800.0}, {"date": "1994-09-20", "close": 0.4131, "volume": 723431.0}, {"date": "1994-09-21", "close": 0.42271, "volume": 14573.0}, {"date": "1994-09-22", "close": 0.42271, "volume": 130113.0}, {"date": "1994-09-23", "close": 0.46114, "volume": 140523.0}, {"date": "1994-09-26", "close": 0.47074, "volume": 206100.0}, {"date": "1994-09-27", "close": 0.48035, "volume": 92849.0}, {"date": "1994-09-28", "close": 0.47074, "volume": 16655.0}, {"date": "1994-09-29", "close": 0.45153, "volume": 95764.0}, {"date": "1994-09-30", "close": 0.48035, "volume": 82232.0}, {"date": "1994-10-03", "close": 0.5, "volume": null}, {"date": "1994-10-04", "close": 0.46114, "volume": 53711.0}, {"date": "1994-10-05", "close": 0.46114, "volume": 59332.0}, {"date": "1994-10-06", "close": 0.46114, "volume": 28105.0}, {"date": "1994-10-07", "close": 0.46114, "volume": 15197.0}, {"date": "1994-10-10", "close": 0.46114, "volume": 27064.0}, {"date": "1994-10-11", "close": 0.48, "volume": null}, {"date": "1994-10-12", "close": 0.46114, "volume": 41636.0}, {"date": "1994-10-13", "close": 0.46114, "volume": 10409.0}, {"date": "1994-10-14", "close": 0.48035, "volume": 284168.0}, {"date": "1994-10-17", "close": 0.50917, "volume": 146248.0}, {"date": "1994-10-18", "close": 0.52838, "volume": 217550.0}, {"date": "1994-10-19", "close": 0.51878, "volume": 542625.0}, {"date": "1994-10-20", "close": 0.50917, "volume": 136359.0}, {"date": "1994-10-21", "close": 0.51878, "volume": 111689.0}, {"date": "1994-10-24", "close": 0.56681, "volume": 367440.0}, {"date": "1994-10-25", "close": 0.64367, "volume": 325804.0}, {"date": "1994-10-26", "close": 0.6917, "volume": 310190.0}, {"date": "1994-10-27", "close": 0.72052, "volume": 618299.0}, {"date": "1994-10-28", "close": 0.66288, "volume": 598834.0}, {"date": "1994-10-31", "close": 0.80699, "volume": 287811.0}, {"date": "1994-11-01", "close": 0.8262, "volume": 175809.0}, {"date": "1994-11-02", "close": 0.77817, "volume": 150932.0}, {"date": "1994-11-03", "close": 0.79738, "volume": 68284.0}, {"date": "1994-11-04", "close": 0.80699, "volume": 140731.0}, {"date": "1994-11-07", "close": 0.8166, "volume": 201103.0}, {"date": "1994-11-08", "close": 0.80699, "volume": 178099.0}, {"date": "1994-11-09", "close": 0.86463, "volume": 156657.0}, {"date": "1994-11-10", "close": 0.91266, "volume": 192047.0}, {"date": "1994-11-11", "close": 0.83581, "volume": 215988.0}, {"date": "1994-11-14", "close": 0.8262, "volume": 55689.0}, {"date": "1994-11-15", "close": 0.89345, "volume": 80670.0}, {"date": "1994-11-16", "close": 0.89345, "volume": 129073.0}, {"date": "1994-11-17", "close": 0.89345, "volume": 74945.0}, {"date": "1994-11-18", "close": 0.87424, "volume": 133236.0}, {"date": "1994-11-21", "close": 0.86463, "volume": 108254.0}, {"date": "1994-11-22", "close": 0.72052, "volume": 181638.0}, {"date": "1994-11-23", "close": 0.73974, "volume": 138441.0}, {"date": "1994-11-24", "close": 0.78777, "volume": 149370.0}, {"date": "1994-11-25", "close": 0.8166, "volume": 79109.0}, {"date": "1994-11-28", "close": 0.8166, "volume": 7286.0}, {"date": "1994-11-29", "close": 0.73013, "volume": 33309.0}, {"date": "1994-11-30", "close": 0.73013, "volume": 15614.0}, {"date": "1994-12-01", "close": 0.67249, "volume": 91079.0}, {"date": "1994-12-02", "close": 0.65328, "volume": 37473.0}, {"date": "1994-12-05", "close": 0.67249, "volume": 92329.0}, {"date": "1994-12-06", "close": 0.70131, "volume": 57250.0}, {"date": "1994-12-07", "close": 0.72052, "volume": 11450.0}, {"date": "1994-12-08", "close": 0.76856, "volume": 41116.0}, {"date": "1994-12-09", "close": 0.72052, "volume": 29145.0}, {"date": "1994-12-12", "close": 0.73974, "volume": 39034.0}, {"date": "1994-12-13", "close": 0.73974, "volume": 6766.0}, {"date": "1994-12-14", "close": 0.70131, "volume": 8327.0}, {"date": "1994-12-15", "close": 0.72052, "volume": 20818.0}, {"date": "1994-12-16", "close": 0.73013, "volume": 97845.0}, {"date": "1994-12-19", "close": 0.73013, "volume": 64016.0}, {"date": "1994-12-20", "close": 0.74935, "volume": 93682.0}, {"date": "1994-12-21", "close": 0.75895, "volume": 75466.0}, {"date": "1994-12-22", "close": 0.76856, "volume": 13532.0}, {"date": "1994-12-23", "close": 0.78777, "volume": 56729.0}, {"date": "1994-12-26", "close": 0.82, "volume": null}, {"date": "1994-12-27", "close": 0.82, "volume": null}, {"date": "1994-12-28", "close": 0.78777, "volume": 17695.0}, {"date": "1994-12-29", "close": 0.77817, "volume": 24461.0}, {"date": "1994-12-30", "close": 0.76856, "volume": 71823.0}, {"date": "1995-01-02", "close": 0.8, "volume": null}, {"date": "1995-01-03", "close": 0.79738, "volume": 23941.0}, {"date": "1995-01-04", "close": 0.76856, "volume": 49964.0}, {"date": "1995-01-05", "close": 0.79738, "volume": 48819.0}, {"date": "1995-01-06", "close": 0.79738, "volume": 4684.0}, {"date": "1995-01-09", "close": 0.8166, "volume": 41324.0}, {"date": "1995-01-10", "close": 0.80699, "volume": 42365.0}, {"date": "1995-01-11", "close": 0.80699, "volume": 13532.0}, {"date": "1995-01-12", "close": 0.8166, "volume": 29145.0}, {"date": "1995-01-13", "close": 0.8166, "volume": 192360.0}, {"date": "1995-01-16", "close": 0.88384, "volume": 115749.0}, {"date": "1995-01-17", "close": 0.87424, "volume": 107942.0}, {"date": "1995-01-18", "close": 0.8166, "volume": 44967.0}, {"date": "1995-01-19", "close": 0.84542, "volume": 53607.0}, {"date": "1995-01-20", "close": 0.84542, "volume": 10409.0}, {"date": "1995-01-23", "close": 0.8166, "volume": 82232.0}, {"date": "1995-01-24", "close": 0.78777, "volume": 23941.0}, {"date": "1995-01-25", "close": 0.76856, "volume": 55168.0}, {"date": "1995-01-26", "close": 0.8, "volume": null}, {"date": "1995-01-27", "close": 0.8166, "volume": 45800.0}, {"date": "1995-01-30", "close": 0.77817, "volume": 51525.0}, {"date": "1995-01-31", "close": 0.80699, "volume": 7286.0}, {"date": "1995-02-01", "close": 0.78777, "volume": 35911.0}, {"date": "1995-02-02", "close": 0.78777, "volume": 119704.0}, {"date": "1995-02-03", "close": 0.76856, "volume": 23420.0}, {"date": "1995-02-06", "close": 0.76856, "volume": 73384.0}, {"date": "1995-02-07", "close": 0.78777, "volume": 149370.0}, {"date": "1995-02-08", "close": 0.75895, "volume": 17175.0}, {"date": "1995-02-09", "close": 0.75895, "volume": 24982.0}, {"date": "1995-02-10", "close": 0.74935, "volume": 32268.0}, {"date": "1995-02-13", "close": 0.74935, "volume": 56209.0}, {"date": "1995-02-14", "close": 0.74935, "volume": 7807.0}, {"date": "1995-02-15", "close": 0.73974, "volume": 70261.0}, {"date": "1995-02-16", "close": 0.73974, "volume": 18216.0}, {"date": "1995-02-17", "close": 0.73974, "volume": 14573.0}, {"date": "1995-02-20", "close": 0.74935, "volume": 51837.0}, {"date": "1995-02-21", "close": 0.72052, "volume": 8327.0}, {"date": "1995-02-22", "close": 0.72052, "volume": 15093.0}, {"date": "1995-02-23", "close": 0.70131, "volume": 81191.0}, {"date": "1995-02-24", "close": 0.67249, "volume": 8327.0}, {"date": "1995-02-27", "close": 0.63406, "volume": 53086.0}, {"date": "1995-02-28", "close": 0.65328, "volume": 106173.0}, {"date": "1995-03-01", "close": 0.67249, "volume": 29145.0}, {"date": "1995-03-02", "close": 0.63406, "volume": 170188.0}, {"date": "1995-03-03", "close": 0.67249, "volume": 19777.0}, {"date": "1995-03-06", "close": 0.66288, "volume": 92120.0}, {"date": "1995-03-07", "close": 0.66288, "volume": 5205.0}, {"date": "1995-03-08", "close": 0.67249, "volume": 42677.0}, {"date": "1995-03-09", "close": 0.67249, "volume": 11450.0}, {"date": "1995-03-10", "close": 0.65328, "volume": 18736.0}, {"date": "1995-03-13", "close": 0.65328, "volume": 30186.0}, {"date": "1995-03-14", "close": 0.63406, "volume": 104091.0}, {"date": "1995-03-15", "close": 0.62446, "volume": 258666.0}, {"date": "1995-03-16", "close": 0.63406, "volume": 31227.0}, {"date": "1995-03-17", "close": 0.60524, "volume": 47361.0}, {"date": "1995-03-20", "close": 0.60524, "volume": 52566.0}, {"date": "1995-03-21", "close": 0.59563, "volume": 17695.0}, {"date": "1995-03-22", "close": 0.57642, "volume": 33309.0}, {"date": "1995-03-23", "close": 0.57642, "volume": 8327.0}, {"date": "1995-03-24", "close": 0.52838, "volume": 87436.0}, {"date": "1995-03-27", "close": 0.48035, "volume": 87957.0}, {"date": "1995-03-28", "close": 0.48035, "volume": 84834.0}, {"date": "1995-03-29", "close": 0.51878, "volume": 42677.0}, {"date": "1995-03-30", "close": 0.62446, "volume": 142084.0}, {"date": "1995-03-31", "close": 0.67249, "volume": 158738.0}, {"date": "1995-04-03", "close": 0.67249, "volume": 83273.0}, {"date": "1995-04-04", "close": 0.67249, "volume": 45800.0}, {"date": "1995-04-05", "close": 0.64367, "volume": 25502.0}, {"date": "1995-04-06", "close": 0.60524, "volume": 23941.0}, {"date": "1995-04-07", "close": 0.57642, "volume": 14573.0}, {"date": "1995-04-10", "close": 0.60524, "volume": 20818.0}, {"date": "1995-04-11", "close": 0.63, "volume": null}, {"date": "1995-04-12", "close": 0.62446, "volume": 26023.0}, {"date": "1995-04-13", "close": 0.64367, "volume": 124180.0}, {"date": "1995-04-14", "close": 0.67, "volume": null}, {"date": "1995-04-17", "close": 0.67, "volume": null}, {"date": "1995-04-18", "close": 0.64367, "volume": 56729.0}, {"date": "1995-04-19", "close": 0.63406, "volume": 9368.0}, {"date": "1995-04-20", "close": 0.59563, "volume": 28105.0}, {"date": "1995-04-21", "close": 0.57642, "volume": 100448.0}, {"date": "1995-04-24", "close": 0.56681, "volume": 10409.0}, {"date": "1995-04-25", "close": 0.59, "volume": null}, {"date": "1995-04-26", "close": 0.52838, "volume": 68179.0}, {"date": "1995-04-27", "close": 0.57642, "volume": 20818.0}, {"date": "1995-04-28", "close": 0.57642, "volume": 39554.0}, {"date": "1995-05-01", "close": 0.59563, "volume": 36432.0}, {"date": "1995-05-02", "close": 0.59563, "volume": 18736.0}, {"date": "1995-05-03", "close": 0.60524, "volume": 46841.0}, {"date": "1995-05-04", "close": 0.57642, "volume": 26023.0}, {"date": "1995-05-05", "close": 0.57642, "volume": 78068.0}, {"date": "1995-05-08", "close": 0.59563, "volume": 54231.0}, {"date": "1995-05-09", "close": 0.57642, "volume": 16655.0}, {"date": "1995-05-10", "close": 0.55721, "volume": 2498.0}, {"date": "1995-05-11", "close": 0.55721, "volume": 8327.0}, {"date": "1995-05-12", "close": 0.56681, "volume": 6766.0}, {"date": "1995-05-15", "close": 0.53799, "volume": 22900.0}, {"date": "1995-05-16", "close": 0.52838, "volume": 36848.0}, {"date": "1995-05-17", "close": 0.48035, "volume": 97845.0}, {"date": "1995-05-18", "close": 0.50917, "volume": 13011.0}, {"date": "1995-05-19", "close": 0.50917, "volume": 62975.0}, {"date": "1995-05-22", "close": 0.49956, "volume": 3123.0}, {"date": "1995-05-23", "close": 0.48996, "volume": 71823.0}, {"date": "1995-05-24", "close": 0.49956, "volume": 3643.0}, {"date": "1995-05-25", "close": 0.49956, "volume": 19777.0}, {"date": "1995-05-26", "close": 0.53799, "volume": 14052.0}, {"date": "1995-05-29", "close": 0.61485, "volume": 13532.0}, {"date": "1995-05-30", "close": 0.57642, "volume": 13532.0}, {"date": "1995-05-31", "close": 0.57642, "volume": 22900.0}, {"date": "1995-06-01", "close": 0.58603, "volume": 20818.0}, {"date": "1995-06-02", "close": 0.58603, "volume": 24149.0}, {"date": "1995-06-05", "close": 0.58603, "volume": 72343.0}, {"date": "1995-06-06", "close": 0.57642, "volume": 166545.0}, {"date": "1995-06-07", "close": 0.57642, "volume": 128032.0}, {"date": "1995-06-08", "close": 0.58603, "volume": 121786.0}, {"date": "1995-06-09", "close": 0.64367, "volume": 181118.0}, {"date": "1995-06-12", "close": 0.67, "volume": null}, {"date": "1995-06-13", "close": 0.72052, "volume": 130530.0}, {"date": "1995-06-14", "close": 0.73974, "volume": 112938.0}, {"date": "1995-06-15", "close": 0.6917, "volume": 147809.0}, {"date": "1995-06-16", "close": 0.72052, "volume": 46320.0}, {"date": "1995-06-19", "close": 0.67249, "volume": 29250.0}, {"date": "1995-06-20", "close": 0.60524, "volume": 41636.0}, {"date": "1995-06-21", "close": 0.66288, "volume": 23420.0}, {"date": "1995-06-22", "close": 0.63406, "volume": 26543.0}, {"date": "1995-06-23", "close": 0.63406, "volume": 13532.0}, {"date": "1995-06-26", "close": 0.63406, "volume": 104.0}, {"date": "1995-06-27", "close": 0.63406, "volume": 13011.0}, {"date": "1995-06-28", "close": 0.62446, "volume": 23941.0}, {"date": "1995-06-29", "close": 0.61485, "volume": 5205.0}, {"date": "1995-06-30", "close": 0.61485, "volume": 50484.0}, {"date": "1995-07-03", "close": 0.61485, "volume": 86395.0}, {"date": "1995-07-04", "close": 0.64, "volume": null}, {"date": "1995-07-05", "close": 0.64, "volume": null}, {"date": "1995-07-06", "close": 0.61485, "volume": 18736.0}, {"date": "1995-07-07", "close": 0.66288, "volume": 39554.0}, {"date": "1995-07-10", "close": 0.70131, "volume": 87436.0}, {"date": "1995-07-11", "close": 0.67249, "volume": 45800.0}, {"date": "1995-07-12", "close": 0.66288, "volume": 9785.0}, {"date": "1995-07-13", "close": 0.67249, "volume": 91600.0}, {"date": "1995-07-14", "close": 0.67249, "volume": 46945.0}, {"date": "1995-07-17", "close": 0.64367, "volume": 29145.0}, {"date": "1995-07-18", "close": 0.64367, "volume": 31227.0}, {"date": "1995-07-19", "close": 0.63406, "volume": 15093.0}, {"date": "1995-07-20", "close": 0.62446, "volume": 99927.0}, {"date": "1995-07-21", "close": 0.62446, "volume": 57250.0}, {"date": "1995-07-24", "close": 0.57642, "volume": 57250.0}, {"date": "1995-07-25", "close": 0.62446, "volume": 26023.0}, {"date": "1995-07-26", "close": 0.60524, "volume": 42677.0}, {"date": "1995-07-27", "close": 0.61485, "volume": 35391.0}, {"date": "1995-07-28", "close": 0.59563, "volume": 5205.0}, {"date": "1995-07-31", "close": 0.59563, "volume": 39034.0}, {"date": "1995-08-01", "close": 0.58603, "volume": 57250.0}, {"date": "1995-08-02", "close": 0.58603, "volume": 66618.0}, {"date": "1995-08-03", "close": 0.58603, "volume": 40595.0}, {"date": "1995-08-04", "close": 0.55721, "volume": 19777.0}, {"date": "1995-08-07", "close": 0.57642, "volume": 2082.0}, {"date": "1995-08-08", "close": 0.6, "volume": null}, {"date": "1995-08-09", "close": 0.5476, "volume": 9368.0}, {"date": "1995-08-10", "close": 0.53799, "volume": 33309.0}, {"date": "1995-08-11", "close": 0.52838, "volume": 45800.0}, {"date": "1995-08-14", "close": 0.53799, "volume": 38514.0}, {"date": "1995-08-15", "close": 0.52838, "volume": 5205.0}, {"date": "1995-08-16", "close": 0.52838, "volume": 58499.0}, {"date": "1995-08-17", "close": 0.49956, "volume": 38201.0}, {"date": "1995-08-18", "close": 0.52838, "volume": 2082.0}, {"date": "1995-08-21", "close": 0.51878, "volume": 31227.0}, {"date": "1995-08-22", "close": 0.54, "volume": null}, {"date": "1995-08-23", "close": 0.51878, "volume": 24461.0}, {"date": "1995-08-24", "close": 0.60524, "volume": 109295.0}, {"date": "1995-08-25", "close": 0.63406, "volume": 102529.0}, {"date": "1995-08-28", "close": 0.65328, "volume": 100448.0}, {"date": "1995-08-29", "close": 0.62446, "volume": 19777.0}, {"date": "1995-08-30", "close": 0.63406, "volume": 73904.0}, {"date": "1995-08-31", "close": 0.64367, "volume": 68179.0}, {"date": "1995-09-01", "close": 0.63406, "volume": 11970.0}, {"date": "1995-09-04", "close": 0.63406, "volume": 48923.0}, {"date": "1995-09-05", "close": 0.62446, "volume": 35911.0}, {"date": "1995-09-06", "close": 0.57642, "volume": 14052.0}, {"date": "1995-09-07", "close": 0.57642, "volume": 48402.0}, {"date": "1995-09-08", "close": 0.57642, "volume": 46841.0}, {"date": "1995-09-11", "close": 0.57642, "volume": 34350.0}, {"date": "1995-09-12", "close": 0.61485, "volume": 6974.0}, {"date": "1995-09-13", "close": 0.59563, "volume": 30707.0}, {"date": "1995-09-14", "close": 0.59563, "volume": 10930.0}, {"date": "1995-09-15", "close": 0.59563, "volume": 82752.0}, {"date": "1995-09-18", "close": 0.59563, "volume": 43198.0}, {"date": "1995-09-19", "close": 0.59563, "volume": 72864.0}, {"date": "1995-09-20", "close": 0.59563, "volume": 67034.0}, {"date": "1995-09-21", "close": 0.56681, "volume": 30707.0}, {"date": "1995-09-22", "close": 0.56681, "volume": 13011.0}, {"date": "1995-09-25", "close": 0.57642, "volume": 13532.0}, {"date": "1995-09-26", "close": 0.56681, "volume": 2602.0}, {"date": "1995-09-27", "close": 0.59, "volume": null}, {"date": "1995-09-28", "close": 0.59, "volume": null}, {"date": "1995-09-29", "close": 0.56681, "volume": 11970.0}, {"date": "1995-10-02", "close": 0.59563, "volume": 14573.0}, {"date": "1995-10-03", "close": 0.59563, "volume": 44759.0}, {"date": "1995-10-04", "close": 0.61485, "volume": 100968.0}, {"date": "1995-10-05", "close": 0.64, "volume": null}, {"date": "1995-10-06", "close": 0.59563, "volume": 17695.0}, {"date": "1995-10-09", "close": 0.62446, "volume": 77027.0}, {"date": "1995-10-10", "close": 0.58603, "volume": 80670.0}, {"date": "1995-10-11", "close": 0.61485, "volume": 27064.0}, {"date": "1995-10-12", "close": 0.64, "volume": null}, {"date": "1995-10-13", "close": 0.57642, "volume": 75570.0}, {"date": "1995-10-16", "close": 0.56681, "volume": 51004.0}, {"date": "1995-10-17", "close": 0.5476, "volume": 35391.0}, {"date": "1995-10-18", "close": 0.57642, "volume": 10409.0}, {"date": "1995-10-19", "close": 0.57642, "volume": 25398.0}, {"date": "1995-10-20", "close": 0.57642, "volume": 54856.0}, {"date": "1995-10-23", "close": 0.59563, "volume": 5725.0}, {"date": "1995-10-24", "close": 0.59563, "volume": 4684.0}, {"date": "1995-10-25", "close": 0.62, "volume": null}, {"date": "1995-10-26", "close": 0.56681, "volume": 20610.0}, {"date": "1995-10-27", "close": 0.57642, "volume": 3123.0}, {"date": "1995-10-30", "close": 0.57642, "volume": 6245.0}, {"date": "1995-10-31", "close": 0.56681, "volume": 4684.0}, {"date": "1995-11-01", "close": 0.53799, "volume": 7807.0}, {"date": "1995-11-02", "close": 0.5476, "volume": 14573.0}, {"date": "1995-11-03", "close": 0.53799, "volume": 56521.0}, {"date": "1995-11-06", "close": 0.56681, "volume": 2082.0}, {"date": "1995-11-07", "close": 0.52838, "volume": 143437.0}, {"date": "1995-11-08", "close": 0.55, "volume": null}, {"date": "1995-11-09", "close": 0.55, "volume": null}, {"date": "1995-11-10", "close": 0.53799, "volume": 104299.0}, {"date": "1995-11-13", "close": 0.56681, "volume": 33205.0}, {"date": "1995-11-14", "close": 0.56681, "volume": 29978.0}, {"date": "1995-11-15", "close": 0.56681, "volume": 71094.0}, {"date": "1995-11-16", "close": 0.55721, "volume": 236078.0}, {"date": "1995-11-17", "close": 0.57642, "volume": 10409.0}, {"date": "1995-11-20", "close": 0.55721, "volume": 44239.0}, {"date": "1995-11-21", "close": 0.58, "volume": null}, {"date": "1995-11-22", "close": 0.55721, "volume": 8327.0}, {"date": "1995-11-23", "close": 0.56681, "volume": 4580.0}, {"date": "1995-11-24", "close": 0.59563, "volume": 100552.0}, {"date": "1995-11-27", "close": 0.58603, "volume": 2602.0}, {"date": "1995-11-28", "close": 0.57642, "volume": 65057.0}, {"date": "1995-11-29", "close": 0.55721, "volume": 14052.0}, {"date": "1995-11-30", "close": 0.55721, "volume": 23837.0}, {"date": "1995-12-01", "close": 0.53799, "volume": 123764.0}, {"date": "1995-12-04", "close": 0.5476, "volume": 2082.0}, {"date": "1995-12-05", "close": 0.57642, "volume": 3123.0}, {"date": "1995-12-06", "close": 0.5476, "volume": 31748.0}, {"date": "1995-12-07", "close": 0.57, "volume": null}, {"date": "1995-12-08", "close": 0.55721, "volume": 5205.0}, {"date": "1995-12-11", "close": 0.5476, "volume": 10409.0}, {"date": "1995-12-12", "close": 0.53799, "volume": 68075.0}, {"date": "1995-12-13", "close": 0.5476, "volume": 93161.0}, {"date": "1995-12-14", "close": 0.56681, "volume": 25398.0}, {"date": "1995-12-15", "close": 0.53799, "volume": 21859.0}, {"date": "1995-12-18", "close": 0.52838, "volume": 114500.0}, {"date": "1995-12-19", "close": 0.52838, "volume": 21859.0}, {"date": "1995-12-20", "close": 0.56681, "volume": 57250.0}, {"date": "1995-12-21", "close": 0.59, "volume": null}, {"date": "1995-12-22", "close": 0.55721, "volume": 23004.0}, {"date": "1995-12-25", "close": 0.58, "volume": null}, {"date": "1995-12-26", "close": 0.58, "volume": null}, {"date": "1995-12-27", "close": 0.52838, "volume": 36432.0}, {"date": "1995-12-28", "close": 0.55721, "volume": 18736.0}, {"date": "1995-12-29", "close": 0.53799, "volume": 101384.0}, {"date": "1996-01-01", "close": 0.56, "volume": null}, {"date": "1996-01-02", "close": 0.55721, "volume": 103570.0}, {"date": "1996-01-03", "close": 0.55721, "volume": 52566.0}, {"date": "1996-01-04", "close": 0.57642, "volume": 76507.0}, {"date": "1996-01-05", "close": 0.57642, "volume": 80046.0}, {"date": "1996-01-08", "close": 0.58603, "volume": 257729.0}, {"date": "1996-01-09", "close": 0.6821, "volume": 48923.0}, {"date": "1996-01-10", "close": 0.67249, "volume": 136879.0}, {"date": "1996-01-11", "close": 0.6917, "volume": 85979.0}, {"date": "1996-01-12", "close": 0.6917, "volume": 58915.0}, {"date": "1996-01-15", "close": 0.67249, "volume": 82128.0}, {"date": "1996-01-16", "close": 0.66288, "volume": 25086.0}, {"date": "1996-01-17", "close": 0.66288, "volume": 8848.0}, {"date": "1996-01-18", "close": 0.6821, "volume": 36432.0}, {"date": "1996-01-19", "close": 0.67249, "volume": 58603.0}, {"date": "1996-01-22", "close": 0.7, "volume": null}, {"date": "1996-01-23", "close": 0.65328, "volume": 29145.0}, {"date": "1996-01-24", "close": 0.67249, "volume": 85354.0}, {"date": "1996-01-25", "close": 0.65328, "volume": 70782.0}, {"date": "1996-01-26", "close": 0.68, "volume": null}, {"date": "1996-01-29", "close": 0.65328, "volume": 33829.0}, {"date": "1996-01-30", "close": 0.65328, "volume": 3123.0}, {"date": "1996-01-31", "close": 0.66288, "volume": 14885.0}, {"date": "1996-02-01", "close": 0.67249, "volume": 32268.0}, {"date": "1996-02-02", "close": 0.67249, "volume": 139482.0}, {"date": "1996-02-05", "close": 0.67249, "volume": 88477.0}, {"date": "1996-02-06", "close": 0.67249, "volume": 10721.0}, {"date": "1996-02-07", "close": 0.66288, "volume": 17695.0}, {"date": "1996-02-08", "close": 0.67249, "volume": 35391.0}, {"date": "1996-02-09", "close": 0.62446, "volume": 123868.0}, {"date": "1996-02-12", "close": 0.62446, "volume": 33829.0}, {"date": "1996-02-13", "close": 0.59563, "volume": 171021.0}, {"date": "1996-02-14", "close": 0.56681, "volume": 58915.0}, {"date": "1996-02-15", "close": 0.57642, "volume": 58915.0}, {"date": "1996-02-16", "close": 0.57642, "volume": 47569.0}, {"date": "1996-02-19", "close": 0.60524, "volume": 86916.0}, {"date": "1996-02-20", "close": 0.62446, "volume": 80150.0}, {"date": "1996-02-21", "close": 0.62446, "volume": 17175.0}, {"date": "1996-02-22", "close": 0.62446, "volume": 39034.0}, {"date": "1996-02-23", "close": 0.61485, "volume": 54231.0}, {"date": "1996-02-26", "close": 0.62446, "volume": 86708.0}, {"date": "1996-02-27", "close": 0.65328, "volume": 30186.0}, {"date": "1996-02-28", "close": 0.66288, "volume": 61414.0}, {"date": "1996-02-29", "close": 0.6821, "volume": 191527.0}, {"date": "1996-03-01", "close": 0.66288, "volume": 32268.0}, {"date": "1996-03-04", "close": 0.62446, "volume": 36015.0}, {"date": "1996-03-05", "close": 0.60524, "volume": 31227.0}, {"date": "1996-03-06", "close": 0.61485, "volume": 35287.0}, {"date": "1996-03-07", "close": 0.64367, "volume": 52566.0}, {"date": "1996-03-08", "close": 0.64367, "volume": 26023.0}, {"date": "1996-03-11", "close": 0.66288, "volume": 56729.0}, {"date": "1996-03-12", "close": 0.64367, "volume": 92120.0}, {"date": "1996-03-13", "close": 0.64367, "volume": 20090.0}, {"date": "1996-03-14", "close": 0.64367, "volume": 34350.0}, {"date": "1996-03-15", "close": 0.63406, "volume": 26751.0}, {"date": "1996-03-18", "close": 0.64367, "volume": 18112.0}, {"date": "1996-03-19", "close": 0.64367, "volume": 27168.0}, {"date": "1996-03-20", "close": 0.67249, "volume": 155616.0}, {"date": "1996-03-21", "close": 0.65328, "volume": 86395.0}, {"date": "1996-03-22", "close": 0.64367, "volume": 112626.0}, {"date": "1996-03-25", "close": 0.63406, "volume": 68388.0}, {"date": "1996-03-26", "close": 0.67249, "volume": 80150.0}, {"date": "1996-03-27", "close": 0.64367, "volume": 54127.0}, {"date": "1996-03-28", "close": 0.65328, "volume": 82544.0}, {"date": "1996-03-29", "close": 0.66288, "volume": 253253.0}, {"date": "1996-04-01", "close": 0.67249, "volume": 128864.0}, {"date": "1996-04-02", "close": 0.67249, "volume": 80670.0}, {"date": "1996-04-03", "close": 0.67249, "volume": 106173.0}, {"date": "1996-04-04", "close": 0.65328, "volume": 132091.0}, {"date": "1996-04-05", "close": 0.68, "volume": null}, {"date": "1996-04-08", "close": 0.68, "volume": null}, {"date": "1996-04-09", "close": 0.67249, "volume": 49443.0}, {"date": "1996-04-10", "close": 0.67249, "volume": 77548.0}, {"date": "1996-04-11", "close": 0.67249, "volume": 20298.0}, {"date": "1996-04-12", "close": 0.7, "volume": null}, {"date": "1996-04-15", "close": 0.67249, "volume": 68075.0}, {"date": "1996-04-16", "close": 0.67249, "volume": 31227.0}, {"date": "1996-04-17", "close": 0.66288, "volume": 2394.0}, {"date": "1996-04-18", "close": 0.64367, "volume": 97221.0}, {"date": "1996-04-19", "close": 0.66288, "volume": 107213.0}, {"date": "1996-04-22", "close": 0.66288, "volume": 52670.0}, {"date": "1996-04-23", "close": 0.66288, "volume": 20298.0}, {"date": "1996-04-24", "close": 0.64367, "volume": 9056.0}, {"date": "1996-04-25", "close": 0.67, "volume": null}, {"date": "1996-04-26", "close": 0.64367, "volume": 24774.0}, {"date": "1996-04-29", "close": 0.62446, "volume": 70782.0}, {"date": "1996-04-30", "close": 0.61485, "volume": 26023.0}, {"date": "1996-05-01", "close": 0.61485, "volume": 36432.0}, {"date": "1996-05-02", "close": 0.61485, "volume": 16655.0}, {"date": "1996-05-03", "close": 0.62446, "volume": 54856.0}, {"date": "1996-05-06", "close": 0.63406, "volume": 36536.0}, {"date": "1996-05-07", "close": 0.63406, "volume": 13532.0}, {"date": "1996-05-08", "close": 0.64367, "volume": 69949.0}, {"date": "1996-05-09", "close": 0.66288, "volume": 123139.0}, {"date": "1996-05-10", "close": 0.6917, "volume": 77548.0}, {"date": "1996-05-13", "close": 0.66288, "volume": 204018.0}, {"date": "1996-05-14", "close": 0.67249, "volume": 42885.0}, {"date": "1996-05-15", "close": 0.66288, "volume": 49964.0}, {"date": "1996-05-16", "close": 0.66288, "volume": 6141.0}, {"date": "1996-05-17", "close": 0.64367, "volume": 1145.0}, {"date": "1996-05-20", "close": 0.66288, "volume": 49131.0}, {"date": "1996-05-21", "close": 0.64367, "volume": 15614.0}, {"date": "1996-05-22", "close": 0.64367, "volume": 8848.0}, {"date": "1996-05-23", "close": 0.65328, "volume": 83585.0}, {"date": "1996-05-24", "close": 0.66288, "volume": 50484.0}, {"date": "1996-05-27", "close": 0.65328, "volume": 42781.0}, {"date": "1996-05-28", "close": 0.65328, "volume": 35183.0}, {"date": "1996-05-29", "close": 0.65328, "volume": 163318.0}, {"date": "1996-05-30", "close": 0.65328, "volume": 24357.0}, {"date": "1996-05-31", "close": 0.64367, "volume": 24253.0}, {"date": "1996-06-03", "close": 0.65328, "volume": 2810.0}, {"date": "1996-06-04", "close": 0.61485, "volume": 13324.0}, {"date": "1996-06-05", "close": 0.61485, "volume": 21859.0}, {"date": "1996-06-06", "close": 0.65328, "volume": 17695.0}, {"date": "1996-06-07", "close": 0.61485, "volume": 16759.0}, {"date": "1996-06-10", "close": 0.64, "volume": null}, {"date": "1996-06-11", "close": 0.64, "volume": null}, {"date": "1996-06-12", "close": 0.61485, "volume": 16655.0}, {"date": "1996-06-13", "close": 0.61485, "volume": 42781.0}, {"date": "1996-06-14", "close": 0.59563, "volume": 3643.0}, {"date": "1996-06-17", "close": 0.56681, "volume": 62871.0}, {"date": "1996-06-18", "close": 0.56681, "volume": 67659.0}, {"date": "1996-06-19", "close": 0.58603, "volume": 21547.0}, {"date": "1996-06-20", "close": 0.52838, "volume": 1041.0}, {"date": "1996-06-21", "close": 0.57642, "volume": 60373.0}, {"date": "1996-06-24", "close": 0.57642, "volume": 51213.0}, {"date": "1996-06-25", "close": 0.57642, "volume": 6245.0}, {"date": "1996-06-26", "close": 0.59563, "volume": 13740.0}, {"date": "1996-06-27", "close": 0.59563, "volume": 24149.0}, {"date": "1996-06-28", "close": 0.61485, "volume": 69220.0}, {"date": "1996-07-01", "close": 0.62446, "volume": 22796.0}, {"date": "1996-07-02", "close": 0.61485, "volume": 28209.0}, {"date": "1996-07-03", "close": 0.61485, "volume": 17695.0}, {"date": "1996-07-04", "close": 0.60524, "volume": 11242.0}, {"date": "1996-07-05", "close": 0.60524, "volume": 9264.0}, {"date": "1996-07-08", "close": 0.59563, "volume": 2186.0}, {"date": "1996-07-09", "close": 0.57642, "volume": 8223.0}, {"date": "1996-07-10", "close": 0.57642, "volume": 20610.0}, {"date": "1996-07-11", "close": 0.6, "volume": null}, {"date": "1996-07-12", "close": 0.56681, "volume": 6766.0}, {"date": "1996-07-15", "close": 0.57642, "volume": 21859.0}, {"date": "1996-07-16", "close": 0.55721, "volume": 31227.0}, {"date": "1996-07-17", "close": 0.58, "volume": null}, {"date": "1996-07-18", "close": 0.58, "volume": null}, {"date": "1996-07-19", "close": 0.55721, "volume": 9368.0}, {"date": "1996-07-22", "close": 0.55721, "volume": 10409.0}, {"date": "1996-07-23", "close": 0.58, "volume": null}, {"date": "1996-07-24", "close": 0.53799, "volume": 7286.0}, {"date": "1996-07-25", "close": 0.57642, "volume": 16655.0}, {"date": "1996-07-26", "close": 0.6, "volume": null}, {"date": "1996-07-29", "close": 0.57642, "volume": 3123.0}, {"date": "1996-07-30", "close": 0.56681, "volume": 12491.0}, {"date": "1996-07-31", "close": 0.58603, "volume": 36119.0}, {"date": "1996-08-01", "close": 0.57642, "volume": 31227.0}, {"date": "1996-08-02", "close": 0.6, "volume": null}, {"date": "1996-08-05", "close": 0.57642, "volume": 20818.0}, {"date": "1996-08-06", "close": 0.56681, "volume": 1665.0}, {"date": "1996-08-07", "close": 0.56681, "volume": 6245.0}, {"date": "1996-08-08", "close": 0.55721, "volume": 26439.0}, {"date": "1996-08-09", "close": 0.55721, "volume": 5205.0}, {"date": "1996-08-12", "close": 0.58, "volume": null}, {"date": "1996-08-13", "close": 0.55721, "volume": 16655.0}, {"date": "1996-08-14", "close": 0.52838, "volume": 27272.0}, {"date": "1996-08-15", "close": 0.55721, "volume": 1041.0}, {"date": "1996-08-16", "close": 0.55721, "volume": 14573.0}, {"date": "1996-08-19", "close": 0.52838, "volume": 7807.0}, {"date": "1996-08-20", "close": 0.52838, "volume": 8848.0}, {"date": "1996-08-21", "close": 0.55, "volume": null}, {"date": "1996-08-22", "close": 0.52838, "volume": 10409.0}, {"date": "1996-08-23", "close": 0.52838, "volume": 10409.0}, {"date": "1996-08-26", "close": 0.53799, "volume": 87436.0}, {"date": "1996-08-27", "close": 0.53799, "volume": 10409.0}, {"date": "1996-08-28", "close": 0.52838, "volume": 10409.0}, {"date": "1996-08-29", "close": 0.51878, "volume": 10721.0}, {"date": "1996-08-30", "close": 0.48996, "volume": 46841.0}, {"date": "1996-09-02", "close": 0.49956, "volume": 53607.0}, {"date": "1996-09-03", "close": 0.52, "volume": null}, {"date": "1996-09-04", "close": 0.51878, "volume": 10409.0}, {"date": "1996-09-05", "close": 0.53799, "volume": 84834.0}, {"date": "1996-09-06", "close": 0.52838, "volume": 54127.0}, {"date": "1996-09-09", "close": 0.55721, "volume": 33309.0}, {"date": "1996-09-10", "close": 0.55721, "volume": 6766.0}, {"date": "1996-09-11", "close": 0.52838, "volume": 72135.0}, {"date": "1996-09-12", "close": 0.51878, "volume": 23525.0}, {"date": "1996-09-13", "close": 0.51878, "volume": 7286.0}, {"date": "1996-09-16", "close": 0.54, "volume": null}, {"date": "1996-09-17", "close": 0.53799, "volume": 2082.0}, {"date": "1996-09-18", "close": 0.53799, "volume": 38514.0}, {"date": "1996-09-19", "close": 0.52838, "volume": 55168.0}, {"date": "1996-09-20", "close": 0.50917, "volume": 12699.0}, {"date": "1996-09-23", "close": 0.53799, "volume": 10825.0}, {"date": "1996-09-24", "close": 0.53799, "volume": 8640.0}, {"date": "1996-09-25", "close": 0.50917, "volume": 13532.0}, {"date": "1996-09-26", "close": 0.50917, "volume": 20818.0}, {"date": "1996-09-27", "close": 0.48996, "volume": 52566.0}, {"date": "1996-09-30", "close": 0.48035, "volume": 21339.0}, {"date": "1996-10-01", "close": 0.49956, "volume": 5205.0}, {"date": "1996-10-02", "close": 0.48035, "volume": 28105.0}, {"date": "1996-10-03", "close": 0.48035, "volume": 4164.0}, {"date": "1996-10-04", "close": 0.49956, "volume": 40387.0}, {"date": "1996-10-07", "close": 0.48996, "volume": 10409.0}, {"date": "1996-10-08", "close": 0.48035, "volume": 57250.0}, {"date": "1996-10-09", "close": 0.48035, "volume": 9889.0}, {"date": "1996-10-10", "close": 0.45153, "volume": 66306.0}, {"date": "1996-10-11", "close": 0.47, "volume": null}, {"date": "1996-10-14", "close": 0.46114, "volume": 72864.0}, {"date": "1996-10-15", "close": 0.49956, "volume": 195795.0}, {"date": "1996-10-16", "close": 0.48996, "volume": 170813.0}, {"date": "1996-10-17", "close": 0.48035, "volume": 78068.0}, {"date": "1996-10-18", "close": 0.47074, "volume": 2602.0}, {"date": "1996-10-21", "close": 0.49, "volume": null}, {"date": "1996-10-22", "close": 0.47074, "volume": 49443.0}, {"date": "1996-10-23", "close": 0.47074, "volume": 105652.0}, {"date": "1996-10-24", "close": 0.48035, "volume": 42677.0}, {"date": "1996-10-25", "close": 0.46114, "volume": 33309.0}, {"date": "1996-10-28", "close": 0.48035, "volume": 61741.0}, {"date": "1996-10-29", "close": 0.48035, "volume": 64000.0}, {"date": "1996-10-30", "close": 0.48035, "volume": 89518.0}, {"date": "1996-10-31", "close": 0.53799, "volume": 152248.0}, {"date": "1996-11-01", "close": 0.50917, "volume": 64016.0}, {"date": "1996-11-04", "close": 0.50917, "volume": 23941.0}, {"date": "1996-11-05", "close": 0.56681, "volume": 2082.0}, {"date": "1996-11-06", "close": 0.51878, "volume": 87446.0}, {"date": "1996-11-07", "close": 0.51878, "volume": 7286.0}, {"date": "1996-11-08", "close": 0.48996, "volume": 81191.0}, {"date": "1996-11-11", "close": 0.48035, "volume": 16655.0}, {"date": "1996-11-12", "close": 0.48035, "volume": 10746.0}, {"date": "1996-11-13", "close": 0.50917, "volume": 42677.0}, {"date": "1996-11-14", "close": 0.60524, "volume": 41575.0}, {"date": "1996-11-15", "close": 0.62446, "volume": 93786.0}, {"date": "1996-11-18", "close": 0.63406, "volume": 251891.0}, {"date": "1996-11-19", "close": 0.57642, "volume": 75034.0}, {"date": "1996-11-20", "close": 0.57642, "volume": 18632.0}, {"date": "1996-11-21", "close": 0.57642, "volume": 19364.0}, {"date": "1996-11-22", "close": 0.57642, "volume": 19777.0}, {"date": "1996-11-25", "close": 0.55721, "volume": 2028.0}, {"date": "1996-11-26", "close": 0.50917, "volume": 102217.0}, {"date": "1996-11-27", "close": 0.50917, "volume": 28937.0}, {"date": "1996-11-28", "close": 0.55721, "volume": 1041.0}, {"date": "1996-11-29", "close": 0.51878, "volume": 8370459.0}, {"date": "1996-12-02", "close": 0.54, "volume": null}, {"date": "1996-12-03", "close": 0.52838, "volume": 29666.0}, {"date": "1996-12-04", "close": 0.51878, "volume": 15614.0}, {"date": "1996-12-05", "close": 0.52838, "volume": 170709.0}, {"date": "1996-12-06", "close": 0.5476, "volume": 134655.0}, {"date": "1996-12-09", "close": 0.55721, "volume": 258041.0}, {"date": "1996-12-10", "close": 0.53799, "volume": 56209.0}, {"date": "1996-12-11", "close": 0.53799, "volume": 29041.0}, {"date": "1996-12-12", "close": 0.50917, "volume": 80072.0}, {"date": "1996-12-13", "close": 0.48996, "volume": 47421.0}, {"date": "1996-12-16", "close": 0.50917, "volume": 51564.0}, {"date": "1996-12-17", "close": 0.50917, "volume": 16074.0}, {"date": "1996-12-18", "close": 0.50917, "volume": 71883.0}, {"date": "1996-12-19", "close": 0.49956, "volume": 85003.0}, {"date": "1996-12-20", "close": 0.48035, "volume": 179036.0}, {"date": "1996-12-23", "close": 0.46114, "volume": 47778.0}, {"date": "1996-12-24", "close": 0.50917, "volume": 34011.0}, {"date": "1996-12-25", "close": 0.53, "volume": null}, {"date": "1996-12-26", "close": 0.53, "volume": null}, {"date": "1996-12-27", "close": 0.49956, "volume": 8952.0}, {"date": "1996-12-30", "close": 0.49956, "volume": 56721.0}, {"date": "1996-12-31", "close": 0.48996, "volume": 8327.0}, {"date": "1997-01-01", "close": 0.51, "volume": null}, {"date": "1997-01-02", "close": 0.48035, "volume": 113459.0}, {"date": "1997-01-03", "close": 0.46114, "volume": 89123.0}, {"date": "1997-01-06", "close": 0.48035, "volume": 199334.0}, {"date": "1997-01-07", "close": 0.46114, "volume": 112418.0}, {"date": "1997-01-08", "close": 0.45153, "volume": 6641.0}, {"date": "1997-01-09", "close": 0.45153, "volume": 56209.0}, {"date": "1997-01-10", "close": 0.44192, "volume": 208827.0}, {"date": "1997-01-13", "close": 0.42271, "volume": 226252.0}, {"date": "1997-01-14", "close": 0.44192, "volume": 131675.0}, {"date": "1997-01-15", "close": 0.42271, "volume": 159259.0}, {"date": "1997-01-16", "close": 0.40349, "volume": 59956.0}, {"date": "1997-01-17", "close": 0.42271, "volume": 248256.0}, {"date": "1997-01-20", "close": 0.42271, "volume": 381909.0}, {"date": "1997-01-21", "close": 0.40349, "volume": 118732.0}, {"date": "1997-01-22", "close": 0.4131, "volume": 124735.0}, {"date": "1997-01-23", "close": 0.42271, "volume": 236533.0}, {"date": "1997-01-24", "close": 0.43231, "volume": 84314.0}, {"date": "1997-01-27", "close": 0.45, "volume": null}, {"date": "1997-01-28", "close": 0.42271, "volume": 57979.0}, {"date": "1997-01-29", "close": 0.4083, "volume": 40316.0}, {"date": "1997-01-30", "close": 0.4083, "volume": 22171.0}, {"date": "1997-01-31", "close": 0.39869, "volume": 121890.0}, {"date": "1997-02-03", "close": 0.38428, "volume": 74945.0}, {"date": "1997-02-04", "close": 0.38428, "volume": 20298.0}, {"date": "1997-02-05", "close": 0.37948, "volume": 131675.0}, {"date": "1997-02-06", "close": 0.37467, "volume": 130738.0}, {"date": "1997-02-07", "close": 0.37467, "volume": 158895.0}, {"date": "1997-02-10", "close": 0.36507, "volume": 69741.0}, {"date": "1997-02-11", "close": 0.34585, "volume": 28050.0}, {"date": "1997-02-12", "close": 0.36507, "volume": 155468.0}, {"date": "1997-02-13", "close": 0.39389, "volume": 1003643.0}, {"date": "1997-02-14", "close": 0.48035, "volume": 1790450.0}, {"date": "1997-02-17", "close": 0.52838, "volume": 551464.0}, {"date": "1997-02-18", "close": 0.51878, "volume": 105455.0}, {"date": "1997-02-19", "close": 0.51878, "volume": 24208.0}, {"date": "1997-02-20", "close": 0.51878, "volume": 115853.0}, {"date": "1997-02-21", "close": 0.50917, "volume": 243676.0}, {"date": "1997-02-24", "close": 0.49956, "volume": 117623.0}, {"date": "1997-02-25", "close": 0.50917, "volume": 144166.0}, {"date": "1997-02-26", "close": 0.49956, "volume": 118663.0}, {"date": "1997-02-27", "close": 0.48035, "volume": 37577.0}, {"date": "1997-02-28", "close": 0.48996, "volume": 495472.0}, {"date": "1997-03-03", "close": 0.48996, "volume": 127407.0}, {"date": "1997-03-04", "close": 0.49956, "volume": 140880.0}, {"date": "1997-03-05", "close": 0.48035, "volume": 51688.0}, {"date": "1997-03-06", "close": 0.46114, "volume": 10409.0}, {"date": "1997-03-07", "close": 0.48035, "volume": 15093.0}, {"date": "1997-03-10", "close": 0.47074, "volume": 64536.0}, {"date": "1997-03-11", "close": 0.42271, "volume": 83162.0}, {"date": "1997-03-12", "close": 0.42271, "volume": 134388.0}, {"date": "1997-03-13", "close": 0.42271, "volume": 139072.0}, {"date": "1997-03-14", "close": 0.45153, "volume": 80449.0}, {"date": "1997-03-17", "close": 0.43231, "volume": 144686.0}, {"date": "1997-03-18", "close": 0.42271, "volume": 205059.0}, {"date": "1997-03-19", "close": 0.42271, "volume": 55272.0}, {"date": "1997-03-20", "close": 0.42271, "volume": 41740.0}, {"date": "1997-03-21", "close": 0.42271, "volume": 26023.0}, {"date": "1997-03-24", "close": 0.44, "volume": null}, {"date": "1997-03-25", "close": 0.44, "volume": null}, {"date": "1997-03-26", "close": 0.4131, "volume": 23941.0}, {"date": "1997-03-27", "close": 0.43, "volume": null}, {"date": "1997-03-28", "close": 0.43, "volume": null}, {"date": "1997-03-31", "close": 0.43, "volume": null}, {"date": "1997-04-01", "close": 0.36507, "volume": 183720.0}, {"date": "1997-04-02", "close": 0.35066, "volume": 404802.0}, {"date": "1997-04-03", "close": 0.35066, "volume": 9368.0}, {"date": "1997-04-04", "close": 0.37467, "volume": 5205.0}, {"date": "1997-04-07", "close": 0.40349, "volume": 141511.0}, {"date": "1997-04-08", "close": 0.39389, "volume": 108254.0}, {"date": "1997-04-09", "close": 0.36507, "volume": 91444.0}, {"date": "1997-04-10", "close": 0.37467, "volume": 31227.0}, {"date": "1997-04-11", "close": 0.37467, "volume": 312.0}, {"date": "1997-04-14", "close": 0.35066, "volume": 27487.0}, {"date": "1997-04-15", "close": 0.33624, "volume": 30283.0}, {"date": "1997-04-16", "close": 0.35546, "volume": 398902.0}, {"date": "1997-04-17", "close": 0.38428, "volume": 324921.0}, {"date": "1997-04-18", "close": 0.43231, "volume": 288331.0}, {"date": "1997-04-21", "close": 0.38428, "volume": 41376.0}, {"date": "1997-04-22", "close": 0.4131, "volume": 212033.0}, {"date": "1997-04-23", "close": 0.45153, "volume": 118499.0}, {"date": "1997-04-24", "close": 0.43231, "volume": 156577.0}, {"date": "1997-04-25", "close": 0.45, "volume": null}, {"date": "1997-04-28", "close": 0.44192, "volume": 118663.0}, {"date": "1997-04-29", "close": 0.43231, "volume": 58291.0}, {"date": "1997-04-30", "close": 0.43231, "volume": 30186.0}, {"date": "1997-05-01", "close": 0.4131, "volume": 10409.0}, {"date": "1997-05-02", "close": 0.43231, "volume": 38521.0}, {"date": "1997-05-05", "close": 0.4131, "volume": 33822.0}, {"date": "1997-05-06", "close": 0.43231, "volume": 155721.0}, {"date": "1997-05-07", "close": 0.43231, "volume": 18319.0}, {"date": "1997-05-08", "close": 0.44192, "volume": 63392.0}, {"date": "1997-05-09", "close": 0.44192, "volume": 84834.0}, {"date": "1997-05-12", "close": 0.44192, "volume": 217884.0}, {"date": "1997-05-13", "close": 0.43231, "volume": 57416.0}, {"date": "1997-05-14", "close": 0.44673, "volume": 127771.0}, {"date": "1997-05-15", "close": 0.46114, "volume": 22900.0}, {"date": "1997-05-16", "close": 0.48035, "volume": 239409.0}, {"date": "1997-05-19", "close": 0.48035, "volume": 113459.0}, {"date": "1997-05-20", "close": 0.48035, "volume": 120901.0}, {"date": "1997-05-21", "close": 0.48035, "volume": 10201.0}, {"date": "1997-05-22", "close": 0.52838, "volume": 152805.0}, {"date": "1997-05-23", "close": 0.49956, "volume": 61828.0}, {"date": "1997-05-26", "close": 0.52, "volume": null}, {"date": "1997-05-27", "close": 0.48035, "volume": 41740.0}, {"date": "1997-05-28", "close": 0.48035, "volume": 33311.0}, {"date": "1997-05-29", "close": 0.46114, "volume": 171228.0}, {"date": "1997-05-30", "close": 0.46114, "volume": 91809.0}, {"date": "1997-06-02", "close": 0.44192, "volume": 47882.0}, {"date": "1997-06-03", "close": 0.40349, "volume": 110857.0}, {"date": "1997-06-04", "close": 0.45153, "volume": 61414.0}, {"date": "1997-06-05", "close": 0.47, "volume": null}, {"date": "1997-06-06", "close": 0.44192, "volume": 37889.0}, {"date": "1997-06-09", "close": 0.46, "volume": null}, {"date": "1997-06-10", "close": 0.46, "volume": null}, {"date": "1997-06-11", "close": 0.45153, "volume": 50276.0}, {"date": "1997-06-12", "close": 0.42271, "volume": 14573.0}, {"date": "1997-06-13", "close": 0.42271, "volume": 20818.0}, {"date": "1997-06-16", "close": 0.4131, "volume": 74748.0}, {"date": "1997-06-17", "close": 0.4131, "volume": 18008.0}, {"date": "1997-06-18", "close": 0.45153, "volume": 40595.0}, {"date": "1997-06-19", "close": 0.43712, "volume": 125429.0}, {"date": "1997-06-20", "close": 0.43231, "volume": 36848.0}, {"date": "1997-06-23", "close": 0.40349, "volume": 83083.0}, {"date": "1997-06-24", "close": 0.40349, "volume": 54317.0}, {"date": "1997-06-25", "close": 0.38428, "volume": 9368.0}, {"date": "1997-06-26", "close": 0.39389, "volume": 37993.0}, {"date": "1997-06-27", "close": 0.39389, "volume": 79586.0}, {"date": "1997-06-30", "close": 0.38428, "volume": 1090455.0}, {"date": "1997-07-01", "close": 0.4, "volume": null}, {"date": "1997-07-02", "close": 0.38908, "volume": 25259.0}, {"date": "1997-07-03", "close": 0.39389, "volume": 24461.0}, {"date": "1997-07-04", "close": 0.36507, "volume": 112922.0}, {"date": "1997-07-07", "close": 0.30742, "volume": 121786.0}, {"date": "1997-07-08", "close": 0.24018, "volume": 53294.0}, {"date": "1997-07-09", "close": 0.33624, "volume": 230759.0}, {"date": "1997-07-10", "close": 0.32664, "volume": 49443.0}, {"date": "1997-07-11", "close": 0.31703, "volume": 62663.0}, {"date": "1997-07-14", "close": 0.28821, "volume": 37473.0}, {"date": "1997-07-15", "close": 0.32183, "volume": 34350.0}, {"date": "1997-07-16", "close": 0.30742, "volume": 35172.0}, {"date": "1997-07-17", "close": 0.31223, "volume": 21859.0}, {"date": "1997-07-18", "close": 0.31223, "volume": 14573.0}, {"date": "1997-07-21", "close": 0.33144, "volume": 167586.0}, {"date": "1997-07-22", "close": 0.33144, "volume": 95035.0}, {"date": "1997-07-23", "close": 0.32183, "volume": 25710.0}, {"date": "1997-07-24", "close": 0.31703, "volume": 48610.0}, {"date": "1997-07-25", "close": 0.31703, "volume": 101488.0}, {"date": "1997-07-28", "close": 0.31703, "volume": 20818.0}, {"date": "1997-07-29", "close": 0.33624, "volume": 23420.0}, {"date": "1997-07-30", "close": 0.33624, "volume": 61309.0}, {"date": "1997-07-31", "close": 0.30742, "volume": 74113.0}, {"date": "1997-08-01", "close": 0.30742, "volume": 146768.0}, {"date": "1997-08-04", "close": 0.30742, "volume": 1822.0}, {"date": "1997-08-05", "close": 0.32, "volume": null}, {"date": "1997-08-06", "close": 0.269, "volume": 38253.0}, {"date": "1997-08-07", "close": 0.28821, "volume": 24253.0}, {"date": "1997-08-08", "close": 0.2786, "volume": 17695.0}, {"date": "1997-08-11", "close": 0.2786, "volume": 144686.0}, {"date": "1997-08-12", "close": 0.29782, "volume": 39554.0}, {"date": "1997-08-13", "close": 0.34105, "volume": 162179.0}, {"date": "1997-08-14", "close": 0.32664, "volume": 397627.0}, {"date": "1997-08-15", "close": 0.31703, "volume": 686322.0}, {"date": "1997-08-18", "close": 0.30742, "volume": 544395.0}, {"date": "1997-08-19", "close": 0.29782, "volume": 307069.0}, {"date": "1997-08-20", "close": 0.29782, "volume": 13532.0}, {"date": "1997-08-21", "close": 0.29782, "volume": 29518.0}, {"date": "1997-08-22", "close": 0.31703, "volume": 99407.0}, {"date": "1997-08-25", "close": 0.31703, "volume": 20818.0}, {"date": "1997-08-26", "close": 0.28341, "volume": 44759.0}, {"date": "1997-08-27", "close": 0.32664, "volume": 36432.0}, {"date": "1997-08-28", "close": 0.31703, "volume": 40823.0}, {"date": "1997-08-29", "close": 0.32664, "volume": 45572.0}, {"date": "1997-09-01", "close": 0.32664, "volume": 20818.0}, {"date": "1997-09-02", "close": 0.32664, "volume": 10409.0}, {"date": "1997-09-03", "close": 0.32664, "volume": 26543.0}, {"date": "1997-09-04", "close": 0.32664, "volume": 14573.0}, {"date": "1997-09-05", "close": 0.34, "volume": null}, {"date": "1997-09-08", "close": 0.29782, "volume": 41308.0}, {"date": "1997-09-09", "close": 0.31, "volume": null}, {"date": "1997-09-10", "close": 0.31, "volume": null}, {"date": "1997-09-11", "close": 0.30742, "volume": 120745.0}, {"date": "1997-09-12", "close": 0.32664, "volume": 5725.0}, {"date": "1997-09-15", "close": 0.30742, "volume": 3123.0}, {"date": "1997-09-16", "close": 0.30742, "volume": 3123.0}, {"date": "1997-09-17", "close": 0.28821, "volume": 59280.0}, {"date": "1997-09-18", "close": 0.2738, "volume": 148902.0}, {"date": "1997-09-19", "close": 0.285, "volume": null}, {"date": "1997-09-22", "close": 0.28821, "volume": 29145.0}, {"date": "1997-09-23", "close": 0.269, "volume": 93682.0}, {"date": "1997-09-24", "close": 0.25939, "volume": 45279.0}, {"date": "1997-09-25", "close": 0.28341, "volume": 65681.0}, {"date": "1997-09-26", "close": 0.2786, "volume": 5205.0}, {"date": "1997-09-29", "close": 0.24018, "volume": 145259.0}, {"date": "1997-09-30", "close": 0.2786, "volume": 1185709.0}, {"date": "1997-10-01", "close": 0.29301, "volume": 208182.0}, {"date": "1997-10-02", "close": 0.30742, "volume": 17695.0}, {"date": "1997-10-03", "close": 0.31703, "volume": 41548.0}, {"date": "1997-10-06", "close": 0.31703, "volume": 72432.0}, {"date": "1997-10-07", "close": 0.31703, "volume": 7286.0}, {"date": "1997-10-08", "close": 0.33, "volume": null}, {"date": "1997-10-09", "close": 0.31703, "volume": 18648.0}, {"date": "1997-10-10", "close": 0.33, "volume": null}, {"date": "1997-10-13", "close": 0.33, "volume": null}, {"date": "1997-10-14", "close": 0.29782, "volume": 20818.0}, {"date": "1997-10-15", "close": 0.28341, "volume": 10302.0}, {"date": "1997-10-16", "close": 0.2786, "volume": 29145.0}, {"date": "1997-10-17", "close": 0.2786, "volume": 6454.0}, {"date": "1997-10-20", "close": 0.29, "volume": null}, {"date": "1997-10-21", "close": 0.269, "volume": 28625.0}, {"date": "1997-10-22", "close": 0.269, "volume": 7286.0}, {"date": "1997-10-23", "close": 0.2786, "volume": 10409.0}, {"date": "1997-10-24", "close": 0.2786, "volume": 12491.0}, {"date": "1997-10-27", "close": 0.20175, "volume": 126366.0}, {"date": "1997-10-28", "close": 0.17293, "volume": 134930.0}, {"date": "1997-10-29", "close": 0.23057, "volume": 260615.0}, {"date": "1997-10-30", "close": 0.22096, "volume": 301253.0}, {"date": "1997-10-31", "close": 0.22576, "volume": 93682.0}, {"date": "1997-11-03", "close": 0.22576, "volume": 118753.0}, {"date": "1997-11-04", "close": 0.20175, "volume": 117651.0}, {"date": "1997-11-05", "close": 0.20655, "volume": 215156.0}, {"date": "1997-11-06", "close": 0.215, "volume": null}, {"date": "1997-11-07", "close": 0.21616, "volume": 84285.0}, {"date": "1997-11-10", "close": 0.21135, "volume": 4164.0}, {"date": "1997-11-11", "close": 0.20175, "volume": 28674.0}, {"date": "1997-11-12", "close": 0.20175, "volume": 83273.0}, {"date": "1997-11-13", "close": 0.20175, "volume": 10409.0}, {"date": "1997-11-14", "close": 0.20175, "volume": 80256.0}, {"date": "1997-11-17", "close": 0.19214, "volume": 116582.0}, {"date": "1997-11-18", "close": 0.19214, "volume": 39034.0}, {"date": "1997-11-19", "close": 0.17293, "volume": 9368.0}, {"date": "1997-11-20", "close": 0.17293, "volume": 18216.0}, {"date": "1997-11-21", "close": 0.19214, "volume": 10409.0}, {"date": "1997-11-24", "close": 0.2, "volume": null}, {"date": "1997-11-25", "close": 0.19214, "volume": 35391.0}, {"date": "1997-11-26", "close": 0.19214, "volume": 128032.0}, {"date": "1997-11-27", "close": 0.2, "volume": null}, {"date": "1997-11-28", "close": 0.17293, "volume": 36432.0}, {"date": "1997-12-01", "close": 0.21135, "volume": 227438.0}, {"date": "1997-12-02", "close": 0.21616, "volume": 44190.0}, {"date": "1997-12-03", "close": 0.21616, "volume": 5205.0}, {"date": "1997-12-04", "close": 0.225, "volume": null}, {"date": "1997-12-05", "close": 0.225, "volume": null}, {"date": "1997-12-08", "close": 0.225, "volume": null}, {"date": "1997-12-09", "close": 0.225, "volume": null}, {"date": "1997-12-10", "close": 0.225, "volume": null}, {"date": "1997-12-11", "close": 0.19214, "volume": 33309.0}, {"date": "1997-12-12", "close": 0.2, "volume": null}, {"date": "1997-12-15", "close": 0.19214, "volume": 12907.0}, {"date": "1997-12-16", "close": 0.20175, "volume": 2082.0}, {"date": "1997-12-17", "close": 0.17293, "volume": 65577.0}, {"date": "1997-12-18", "close": 0.20175, "volume": 8327.0}, {"date": "1997-12-19", "close": 0.19694, "volume": 62454.0}, {"date": "1997-12-22", "close": 0.20175, "volume": 4164.0}, {"date": "1997-12-23", "close": 0.19694, "volume": 18736.0}, {"date": "1997-12-24", "close": 0.20175, "volume": 59332.0}, {"date": "1997-12-25", "close": 0.21, "volume": null}, {"date": "1997-12-26", "close": 0.21, "volume": null}, {"date": "1997-12-29", "close": 0.19214, "volume": 5205.0}, {"date": "1997-12-30", "close": 0.2, "volume": null}, {"date": "1997-12-31", "close": 0.18253, "volume": 20818.0}, {"date": "1998-01-01", "close": 0.19, "volume": null}, {"date": "1998-01-02", "close": 0.18253, "volume": 7286.0}, {"date": "1998-01-05", "close": 0.18734, "volume": 83273.0}, {"date": "1998-01-06", "close": 0.17293, "volume": 5205.0}, {"date": "1998-01-07", "close": 0.17293, "volume": 26023.0}, {"date": "1998-01-08", "close": 0.1441, "volume": 702613.0}, {"date": "1998-01-09", "close": 0.15, "volume": null}, {"date": "1998-01-12", "close": 0.15, "volume": null}, {"date": "1998-01-13", "close": 0.15, "volume": null}, {"date": "1998-01-14", "close": 0.15, "volume": null}, {"date": "1998-01-15", "close": 0.15, "volume": null}, {"date": "1998-01-16", "close": 0.15, "volume": null}, {"date": "1998-01-19", "close": 0.15, "volume": null}, {"date": "1998-01-20", "close": 0.15, "volume": null}, {"date": "1998-01-21", "close": 0.15, "volume": null}, {"date": "1998-01-22", "close": 0.15, "volume": null}, {"date": "1998-01-23", "close": 0.15, "volume": null}, {"date": "1998-01-26", "close": 0.15, "volume": null}, {"date": "1998-01-27", "close": 0.15, "volume": null}, {"date": "1998-01-28", "close": 0.15, "volume": null}, {"date": "1998-01-29", "close": 0.15, "volume": null}, {"date": "1998-01-30", "close": 0.15, "volume": null}, {"date": "1998-02-02", "close": 0.15, "volume": null}, {"date": "1998-02-03", "close": 0.15, "volume": null}, {"date": "1998-02-04", "close": 0.15, "volume": null}, {"date": "1998-02-05", "close": 0.15, "volume": null}, {"date": "1998-02-06", "close": 0.15, "volume": null}, {"date": "1998-02-09", "close": 0.15, "volume": null}, {"date": "1998-02-10", "close": 0.15, "volume": null}, {"date": "1998-02-11", "close": 0.15, "volume": null}, {"date": "1998-02-12", "close": 0.15, "volume": null}, {"date": "1998-02-13", "close": 0.15, "volume": null}, {"date": "1998-02-16", "close": 0.15, "volume": null}, {"date": "1998-02-17", "close": 0.15, "volume": null}, {"date": "1998-02-18", "close": 0.15, "volume": null}, {"date": "1998-02-19", "close": 0.15, "volume": null}, {"date": "1998-02-20", "close": 0.15, "volume": null}, {"date": "1998-02-23", "close": 0.15, "volume": null}, {"date": "1998-02-24", "close": 0.15, "volume": null}, {"date": "1998-02-25", "close": 0.15, "volume": null}, {"date": "1998-02-26", "close": 0.15, "volume": null}, {"date": "1998-02-27", "close": 0.15, "volume": null}, {"date": "1998-03-02", "close": 0.15, "volume": null}, {"date": "1998-03-03", "close": 0.15, "volume": null}, {"date": "1998-03-04", "close": 0.15, "volume": null}, {"date": "1998-03-05", "close": 0.15, "volume": null}, {"date": "1998-03-06", "close": 0.15, "volume": null}, {"date": "1998-03-09", "close": 0.15, "volume": null}, {"date": "1998-03-10", "close": 0.15, "volume": null}, {"date": "1998-03-11", "close": 0.15, "volume": null}, {"date": "1998-03-12", "close": 0.15, "volume": null}, {"date": "1998-03-13", "close": 0.15, "volume": null}, {"date": "1998-03-16", "close": 0.15, "volume": null}, {"date": "1998-03-17", "close": 0.15, "volume": null}, {"date": "1998-03-18", "close": 0.15, "volume": null}, {"date": "1998-03-19", "close": 0.15, "volume": null}, {"date": "1998-03-20", "close": 0.15, "volume": null}, {"date": "1998-03-23", "close": 0.15, "volume": null}, {"date": "1998-03-24", "close": 0.15, "volume": null}, {"date": "1998-03-25", "close": 0.15, "volume": null}, {"date": "1998-03-26", "close": 0.15, "volume": null}, {"date": "1998-03-27", "close": 0.15, "volume": null}, {"date": "1998-03-30", "close": 0.15, "volume": null}, {"date": "1998-03-31", "close": 0.15, "volume": null}, {"date": "1998-04-01", "close": 0.15, "volume": null}, {"date": "1998-04-02", "close": 0.15, "volume": null}, {"date": "1998-04-03", "close": 0.15, "volume": null}, {"date": "1998-04-06", "close": 0.15, "volume": null}, {"date": "1998-04-07", "close": 0.15, "volume": null}, {"date": "1998-04-08", "close": 0.15, "volume": null}, {"date": "1998-04-09", "close": 0.15, "volume": null}, {"date": "1998-04-10", "close": 0.15, "volume": null}, {"date": "1998-04-13", "close": 0.15, "volume": null}, {"date": "1998-04-14", "close": 0.15, "volume": null}, {"date": "1998-04-15", "close": 0.15, "volume": null}, {"date": "1998-04-16", "close": 0.15, "volume": null}, {"date": "1998-04-17", "close": 0.15, "volume": null}, {"date": "1998-04-20", "close": 0.15, "volume": null}, {"date": "1998-04-21", "close": 0.15, "volume": null}, {"date": "1998-04-22", "close": 0.15, "volume": null}, {"date": "1998-04-23", "close": 0.15, "volume": null}, {"date": "1998-04-24", "close": 0.15, "volume": null}, {"date": "1998-04-27", "close": 0.15, "volume": null}, {"date": "1998-04-28", "close": 0.15, "volume": null}, {"date": "1998-04-29", "close": 0.15, "volume": null}, {"date": "1998-04-30", "close": 0.15, "volume": null}, {"date": "1998-05-01", "close": 0.15, "volume": null}, {"date": "1998-05-04", "close": 0.15, "volume": null}, {"date": "1998-05-05", "close": 0.15, "volume": null}, {"date": "1998-05-06", "close": 0.15, "volume": null}, {"date": "1998-05-07", "close": 0.15, "volume": null}, {"date": "1998-05-08", "close": 0.15, "volume": null}, {"date": "1998-05-11", "close": 0.15, "volume": null}, {"date": "1998-05-12", "close": 0.15, "volume": null}, {"date": "1998-05-13", "close": 0.15, "volume": null}, {"date": "1998-05-14", "close": 0.15, "volume": null}, {"date": "1998-05-15", "close": 0.15, "volume": null}, {"date": "1998-05-18", "close": 0.15, "volume": null}, {"date": "1998-05-19", "close": 0.15, "volume": null}, {"date": "1998-05-20", "close": 0.15, "volume": null}, {"date": "1998-05-21", "close": 0.15, "volume": null}, {"date": "1998-05-22", "close": 0.15, "volume": null}, {"date": "1998-05-25", "close": 0.15, "volume": null}, {"date": "1998-05-26", "close": 0.15, "volume": null}, {"date": "1998-05-27", "close": 0.15, "volume": null}, {"date": "1998-05-28", "close": 0.15, "volume": null}, {"date": "1998-05-29", "close": 0.15, "volume": null}, {"date": "1998-06-01", "close": 0.15, "volume": null}, {"date": "1998-06-02", "close": 0.15, "volume": null}, {"date": "1998-06-03", "close": 0.15, "volume": null}, {"date": "1998-06-04", "close": 0.15, "volume": null}, {"date": "1998-06-05", "close": 0.15, "volume": null}, {"date": "1998-06-08", "close": 0.15, "volume": null}, {"date": "1998-06-09", "close": 0.15, "volume": null}, {"date": "1998-06-10", "close": 0.15, "volume": null}, {"date": "1998-06-11", "close": 0.15, "volume": null}, {"date": "1998-06-12", "close": 0.15, "volume": null}, {"date": "1998-06-15", "close": 0.15, "volume": null}, {"date": "1998-06-16", "close": 0.15, "volume": null}, {"date": "1998-06-17", "close": 0.15, "volume": null}, {"date": "1998-06-18", "close": 0.15, "volume": null}, {"date": "1998-06-19", "close": 0.15, "volume": null}, {"date": "1998-06-22", "close": 0.15, "volume": null}, {"date": "1998-06-23", "close": 0.15, "volume": null}, {"date": "1998-06-24", "close": 0.15, "volume": null}, {"date": "1998-06-25", "close": 0.15, "volume": null}, {"date": "1998-06-26", "close": 0.15, "volume": null}, {"date": "1998-06-29", "close": 0.15, "volume": null}, {"date": "1998-06-30", "close": 0.15, "volume": null}, {"date": "1998-07-01", "close": 0.15, "volume": null}, {"date": "1998-07-02", "close": 0.15, "volume": null}, {"date": "1998-07-03", "close": 0.15, "volume": null}, {"date": "1998-07-06", "close": 0.15, "volume": null}, {"date": "1998-07-07", "close": 0.15, "volume": null}, {"date": "1998-07-08", "close": 0.15, "volume": null}, {"date": "1998-07-09", "close": 0.15, "volume": null}, {"date": "1998-07-10", "close": 0.15, "volume": null}, {"date": "1998-07-13", "close": 0.15, "volume": null}, {"date": "1998-07-14", "close": 0.15, "volume": null}, {"date": "1998-07-15", "close": 0.15, "volume": null}, {"date": "1998-07-16", "close": 0.15, "volume": null}, {"date": "1998-07-17", "close": 0.15, "volume": null}, {"date": "1998-07-20", "close": 0.15, "volume": null}, {"date": "1998-07-21", "close": 0.15, "volume": null}, {"date": "1998-07-22", "close": 0.15, "volume": null}, {"date": "1998-07-23", "close": 0.15, "volume": null}, {"date": "1998-07-24", "close": 0.15, "volume": null}, {"date": "1998-07-27", "close": 0.15, "volume": null}, {"date": "1998-07-28", "close": 0.15, "volume": null}, {"date": "1998-07-29", "close": 0.15, "volume": null}, {"date": "1998-07-30", "close": 0.15, "volume": null}, {"date": "1998-07-31", "close": 0.15, "volume": null}, {"date": "1998-08-03", "close": 0.15, "volume": null}, {"date": "1998-08-04", "close": 0.15, "volume": null}, {"date": "1998-08-05", "close": 0.15, "volume": null}, {"date": "1998-08-06", "close": 0.15, "volume": null}, {"date": "1998-08-07", "close": 0.15, "volume": null}, {"date": "1998-08-10", "close": 0.15, "volume": null}, {"date": "1998-08-11", "close": 0.15, "volume": null}, {"date": "1998-08-12", "close": 0.15, "volume": null}, {"date": "1998-08-13", "close": 0.15, "volume": null}, {"date": "1998-08-14", "close": 0.15, "volume": null}, {"date": "1998-08-17", "close": 0.15, "volume": null}, {"date": "1998-08-18", "close": 0.15, "volume": null}, {"date": "1998-08-19", "close": 0.15, "volume": null}, {"date": "1998-08-20", "close": 0.15, "volume": null}, {"date": "1998-08-21", "close": 0.15, "volume": null}, {"date": "1998-08-24", "close": 0.15, "volume": null}, {"date": "1998-08-25", "close": 0.15, "volume": null}, {"date": "1998-08-26", "close": 0.15, "volume": null}, {"date": "1998-08-27", "close": 0.15, "volume": null}, {"date": "1998-08-28", "close": 0.15, "volume": null}, {"date": "1998-08-31", "close": 0.15, "volume": null}, {"date": "1998-09-01", "close": 0.15, "volume": null}, {"date": "1998-09-02", "close": 0.15, "volume": null}, {"date": "1998-09-03", "close": 0.15, "volume": null}, {"date": "1998-09-04", "close": 0.15, "volume": null}, {"date": "1998-09-07", "close": 0.15, "volume": null}, {"date": "1998-09-08", "close": 0.15, "volume": null}, {"date": "1998-09-09", "close": 0.15, "volume": null}, {"date": "1998-09-10", "close": 0.15, "volume": null}, {"date": "1998-09-11", "close": 0.15, "volume": null}, {"date": "1998-09-14", "close": 0.15, "volume": null}, {"date": "1998-09-15", "close": 0.15, "volume": null}, {"date": "1998-09-16", "close": 0.15, "volume": null}, {"date": "1998-09-17", "close": 0.15, "volume": null}, {"date": "1998-09-18", "close": 0.15, "volume": null}, {"date": "1998-09-21", "close": 0.15, "volume": null}, {"date": "1998-09-22", "close": 0.15, "volume": null}, {"date": "1998-09-23", "close": 0.15, "volume": null}, {"date": "1998-09-24", "close": 0.15, "volume": null}, {"date": "1998-09-25", "close": 0.15, "volume": null}, {"date": "1998-09-28", "close": 0.15, "volume": null}, {"date": "1998-09-29", "close": 0.15, "volume": null}, {"date": "1998-09-30", "close": 0.15, "volume": null}, {"date": "1998-10-01", "close": 0.15, "volume": null}, {"date": "1998-10-02", "close": 0.15, "volume": null}, {"date": "1998-10-05", "close": 0.15, "volume": null}, {"date": "1998-10-06", "close": 0.15, "volume": null}, {"date": "1998-10-07", "close": 0.15, "volume": null}, {"date": "1998-10-08", "close": 0.15, "volume": null}, {"date": "1998-10-09", "close": 0.15, "volume": null}, {"date": "1998-10-12", "close": 0.15, "volume": null}, {"date": "1998-10-13", "close": 0.15, "volume": null}, {"date": "1998-10-14", "close": 0.15, "volume": null}, {"date": "1998-10-15", "close": 0.15, "volume": null}, {"date": "1998-10-16", "close": 0.15, "volume": null}, {"date": "1998-10-19", "close": 0.15, "volume": null}, {"date": "1998-10-20", "close": 0.15, "volume": null}, {"date": "1998-10-21", "close": 0.15, "volume": null}, {"date": "1998-10-22", "close": 0.15, "volume": null}, {"date": "1998-10-23", "close": 0.15, "volume": null}, {"date": "1998-10-26", "close": 0.15, "volume": null}, {"date": "1998-10-27", "close": 0.15, "volume": null}, {"date": "1998-10-28", "close": 0.15, "volume": null}, {"date": "1998-10-29", "close": 0.15, "volume": null}, {"date": "1998-10-30", "close": 0.15, "volume": null}, {"date": "1998-11-02", "close": 0.15, "volume": null}, {"date": "1998-11-03", "close": 0.15, "volume": null}, {"date": "1998-11-04", "close": 0.15, "volume": null}, {"date": "1998-11-05", "close": 0.15, "volume": null}, {"date": "1998-11-06", "close": 0.15, "volume": null}, {"date": "1998-11-09", "close": 0.15, "volume": null}, {"date": "1998-11-10", "close": 0.15, "volume": null}, {"date": "1998-11-11", "close": 0.15, "volume": null}, {"date": "1998-11-12", "close": 0.15, "volume": null}, {"date": "1998-11-13", "close": 0.15, "volume": null}, {"date": "1998-11-16", "close": 0.15, "volume": null}, {"date": "1998-11-17", "close": 0.15, "volume": null}, {"date": "1998-11-18", "close": 0.15, "volume": null}, {"date": "1998-11-19", "close": 0.15, "volume": null}, {"date": "1998-11-20", "close": 0.15, "volume": null}, {"date": "1998-11-23", "close": 0.15, "volume": null}, {"date": "1998-11-24", "close": 0.15, "volume": null}, {"date": "1998-11-25", "close": 0.15, "volume": null}, {"date": "1998-11-26", "close": 0.15, "volume": null}, {"date": "1998-11-27", "close": 0.15, "volume": null}, {"date": "1998-11-30", "close": 0.15, "volume": null}, {"date": "1998-12-01", "close": 0.15, "volume": null}, {"date": "1998-12-02", "close": 0.15, "volume": null}, {"date": "1998-12-03", "close": 0.15, "volume": null}, {"date": "1998-12-04", "close": 0.15, "volume": null}, {"date": "1998-12-07", "close": 0.15, "volume": null}, {"date": "1998-12-08", "close": 0.15, "volume": null}, {"date": "1998-12-09", "close": 0.15, "volume": null}, {"date": "1998-12-10", "close": 0.15, "volume": null}, {"date": "1998-12-11", "close": 0.15, "volume": null}, {"date": "1998-12-14", "close": 0.15, "volume": null}, {"date": "1998-12-15", "close": 0.15, "volume": null}, {"date": "1998-12-16", "close": 0.15, "volume": null}, {"date": "1998-12-17", "close": 0.15, "volume": null}, {"date": "1998-12-18", "close": 0.15, "volume": null}, {"date": "1998-12-21", "close": 0.15, "volume": null}, {"date": "1998-12-22", "close": 0.15, "volume": null}, {"date": "1998-12-23", "close": 0.15, "volume": null}, {"date": "1998-12-24", "close": 0.21135, "volume": 510461.0}, {"date": "1998-12-25", "close": 0.22, "volume": null}, {"date": "1998-12-28", "close": 0.22, "volume": null}, {"date": "1998-12-29", "close": 0.17293, "volume": 442386.0}, {"date": "1998-12-30", "close": 0.17293, "volume": 196732.0}, {"date": "1998-12-31", "close": 0.19214, "volume": 169074.0}, {"date": "1999-01-01", "close": 0.2, "volume": null}, {"date": "1999-01-04", "close": 0.19214, "volume": 27064.0}, {"date": "1999-01-05", "close": 0.17293, "volume": 123868.0}, {"date": "1999-01-06", "close": 0.17293, "volume": 10409.0}, {"date": "1999-01-07", "close": 0.18253, "volume": 55584.0}, {"date": "1999-01-08", "close": 0.1441, "volume": 331603.0}, {"date": "1999-01-11", "close": 0.14891, "volume": 183200.0}, {"date": "1999-01-12", "close": 0.14891, "volume": 234651.0}, {"date": "1999-01-13", "close": 0.14891, "volume": 36432.0}, {"date": "1999-01-14", "close": 0.14891, "volume": 16134.0}, {"date": "1999-01-15", "close": 0.14891, "volume": 20818.0}, {"date": "1999-01-18", "close": 0.1441, "volume": 107734.0}, {"date": "1999-01-19", "close": 0.1441, "volume": 75123.0}, {"date": "1999-01-20", "close": 0.1441, "volume": 12491.0}, {"date": "1999-01-21", "close": 0.1441, "volume": 52045.0}, {"date": "1999-01-22", "close": 0.15, "volume": null}, {"date": "1999-01-25", "close": 0.1441, "volume": 10409.0}, {"date": "1999-01-26", "close": 0.15, "volume": null}, {"date": "1999-01-27", "close": 0.1441, "volume": 10409.0}, {"date": "1999-01-28", "close": 0.1441, "volume": 59332.0}, {"date": "1999-01-29", "close": 0.15, "volume": null}, {"date": "1999-02-01", "close": 0.15, "volume": null}, {"date": "1999-02-02", "close": 0.1345, "volume": 100268.0}, {"date": "1999-02-03", "close": 0.1345, "volume": 58351.0}, {"date": "1999-02-04", "close": 0.1345, "volume": 52045.0}, {"date": "1999-02-05", "close": 0.1345, "volume": 113979.0}, {"date": "1999-02-08", "close": 0.1441, "volume": 54127.0}, {"date": "1999-02-09", "close": 0.1441, "volume": 156136.0}, {"date": "1999-02-10", "close": 0.15, "volume": null}, {"date": "1999-02-11", "close": 0.1393, "volume": 20315.0}, {"date": "1999-02-12", "close": 0.1345, "volume": 20405.0}, {"date": "1999-02-15", "close": 0.1441, "volume": 10409.0}, {"date": "1999-02-16", "close": 0.15, "volume": null}, {"date": "1999-02-17", "close": 0.1345, "volume": 10822.0}, {"date": "1999-02-18", "close": 0.14, "volume": null}, {"date": "1999-02-19", "close": 0.14, "volume": null}, {"date": "1999-02-22", "close": 0.14, "volume": null}, {"date": "1999-02-23", "close": 0.1345, "volume": 10409.0}, {"date": "1999-02-24", "close": 0.11528, "volume": 327124.0}, {"date": "1999-02-25", "close": 0.12969, "volume": 146563.0}, {"date": "1999-02-26", "close": 0.1393, "volume": 79314.0}, {"date": "1999-03-01", "close": 0.1393, "volume": 20818.0}, {"date": "1999-03-02", "close": 0.1393, "volume": 119704.0}, {"date": "1999-03-03", "close": 0.1393, "volume": 20818.0}, {"date": "1999-03-04", "close": 0.1393, "volume": 50594.0}, {"date": "1999-03-05", "close": 0.1393, "volume": 560529.0}, {"date": "1999-03-08", "close": 0.12489, "volume": 561049.0}, {"date": "1999-03-09", "close": 0.1345, "volume": 532945.0}, {"date": "1999-03-10", "close": 0.1345, "volume": 423858.0}, {"date": "1999-03-11", "close": 0.12969, "volume": 10409.0}, {"date": "1999-03-12", "close": 0.12969, "volume": 1041.0}, {"date": "1999-03-15", "close": 0.135, "volume": null}, {"date": "1999-03-16", "close": 0.12009, "volume": 58597.0}, {"date": "1999-03-17", "close": 0.11528, "volume": 129807.0}, {"date": "1999-03-18", "close": 0.1345, "volume": 28105.0}, {"date": "1999-03-19", "close": 0.1393, "volume": 6245.0}, {"date": "1999-03-22", "close": 0.12489, "volume": 8952.0}, {"date": "1999-03-23", "close": 0.13, "volume": null}, {"date": "1999-03-24", "close": 0.12489, "volume": 25502.0}, {"date": "1999-03-25", "close": 0.13, "volume": null}, {"date": "1999-03-26", "close": 0.12969, "volume": 18736.0}, {"date": "1999-03-29", "close": 0.12969, "volume": 1978.0}, {"date": "1999-03-30", "close": 0.135, "volume": null}, {"date": "1999-03-31", "close": 0.12489, "volume": 75466.0}, {"date": "1999-04-01", "close": 0.13, "volume": null}, {"date": "1999-04-02", "close": 0.13, "volume": null}, {"date": "1999-04-05", "close": 0.13, "volume": null}, {"date": "1999-04-06", "close": 0.12009, "volume": 47882.0}, {"date": "1999-04-07", "close": 0.12489, "volume": 8327.0}, {"date": "1999-04-08", "close": 0.12489, "volume": 33309.0}, {"date": "1999-04-09", "close": 0.11528, "volume": 35391.0}, {"date": "1999-04-12", "close": 0.11528, "volume": 174872.0}, {"date": "1999-04-13", "close": 0.1345, "volume": 90559.0}, {"date": "1999-04-14", "close": 0.1345, "volume": 131154.0}, {"date": "1999-04-15", "close": 0.1345, "volume": 109295.0}, {"date": "1999-04-16", "close": 0.12489, "volume": 124909.0}, {"date": "1999-04-19", "close": 0.1393, "volume": 19777.0}, {"date": "1999-04-20", "close": 0.12489, "volume": 60373.0}, {"date": "1999-04-21", "close": 0.13, "volume": null}, {"date": "1999-04-22", "close": 0.12009, "volume": 41636.0}, {"date": "1999-04-23", "close": 0.12489, "volume": 22900.0}, {"date": "1999-04-26", "close": 0.13, "volume": null}, {"date": "1999-04-27", "close": 0.12489, "volume": 45800.0}, {"date": "1999-04-28", "close": 0.11528, "volume": 288165.0}, {"date": "1999-04-29", "close": 0.12, "volume": null}, {"date": "1999-04-30", "close": 0.12489, "volume": 18736.0}, {"date": "1999-05-03", "close": 0.12969, "volume": 176954.0}, {"date": "1999-05-04", "close": 0.11048, "volume": 46424.0}, {"date": "1999-05-05", "close": 0.11048, "volume": 34317.0}, {"date": "1999-05-06", "close": 0.11048, "volume": 19599.0}, {"date": "1999-05-07", "close": 0.12489, "volume": 52045.0}, {"date": "1999-05-10", "close": 0.12969, "volume": 81920.0}, {"date": "1999-05-11", "close": 0.1345, "volume": 35910.0}, {"date": "1999-05-12", "close": 0.12489, "volume": 58395.0}, {"date": "1999-05-13", "close": 0.13, "volume": null}, {"date": "1999-05-14", "close": 0.13, "volume": null}, {"date": "1999-05-17", "close": 0.1345, "volume": 124909.0}, {"date": "1999-05-18", "close": 0.14, "volume": null}, {"date": "1999-05-19", "close": 0.11528, "volume": 11450.0}, {"date": "1999-05-20", "close": 0.12969, "volume": 72864.0}, {"date": "1999-05-21", "close": 0.12969, "volume": 156136.0}, {"date": "1999-05-24", "close": 0.12969, "volume": 52045.0}, {"date": "1999-05-25", "close": 0.12009, "volume": 20818.0}, {"date": "1999-05-26", "close": 0.12489, "volume": 50588.0}, {"date": "1999-05-27", "close": 0.12009, "volume": 77860.0}, {"date": "1999-05-28", "close": 0.11528, "volume": 10409.0}, {"date": "1999-05-31", "close": 0.11048, "volume": 41636.0}, {"date": "1999-06-01", "close": 0.11048, "volume": 41636.0}, {"date": "1999-06-02", "close": 0.09607, "volume": 430103.0}, {"date": "1999-06-03", "close": 0.09607, "volume": 145727.0}, {"date": "1999-06-04", "close": 0.09607, "volume": 134693.0}, {"date": "1999-06-07", "close": 0.1, "volume": null}, {"date": "1999-06-08", "close": 0.10087, "volume": 55168.0}, {"date": "1999-06-09", "close": 0.09607, "volume": 167794.0}, {"date": "1999-06-10", "close": 0.09607, "volume": 52045.0}, {"date": "1999-06-11", "close": 0.06725, "volume": 6245.0}, {"date": "1999-06-14", "close": 0.07, "volume": null}, {"date": "1999-06-15", "close": 0.06821, "volume": 171750.0}, {"date": "1999-06-16", "close": 0.06725, "volume": 291454.0}, {"date": "1999-06-17", "close": 0.06821, "volume": 67659.0}, {"date": "1999-06-18", "close": 0.07686, "volume": 263350.0}, {"date": "1999-06-21", "close": 0.08646, "volume": 107109.0}, {"date": "1999-06-22", "close": 0.09511, "volume": 142604.0}, {"date": "1999-06-23", "close": 0.08646, "volume": 150411.0}, {"date": "1999-06-24", "close": 0.09127, "volume": 66949.0}, {"date": "1999-06-25", "close": 0.09127, "volume": 85544.0}, {"date": "1999-06-28", "close": 0.09607, "volume": 260227.0}, {"date": "1999-06-29", "close": 0.09607, "volume": 240241.0}, {"date": "1999-06-30", "close": 0.09607, "volume": 218591.0}, {"date": "1999-07-01", "close": 0.09607, "volume": 23613.0}, {"date": "1999-07-02", "close": 0.10568, "volume": 112418.0}, {"date": "1999-07-05", "close": 0.11, "volume": null}, {"date": "1999-07-06", "close": 0.11528, "volume": 20818.0}, {"date": "1999-07-07", "close": 0.1345, "volume": 215523.0}, {"date": "1999-07-08", "close": 0.1393, "volume": 183200.0}, {"date": "1999-07-09", "close": 0.1345, "volume": 90559.0}, {"date": "1999-07-12", "close": 0.1441, "volume": 52045.0}, {"date": "1999-07-13", "close": 0.1393, "volume": 72864.0}, {"date": "1999-07-14", "close": 0.1393, "volume": 37830.0}, {"date": "1999-07-15", "close": 0.1345, "volume": 15093.0}, {"date": "1999-07-16", "close": 0.1441, "volume": 67555.0}, {"date": "1999-07-19", "close": 0.1441, "volume": 10409.0}, {"date": "1999-07-20", "close": 0.1441, "volume": 296555.0}, {"date": "1999-07-21", "close": 0.15371, "volume": 83377.0}, {"date": "1999-07-22", "close": 0.15371, "volume": 173253.0}, {"date": "1999-07-23", "close": 0.15371, "volume": 116582.0}, {"date": "1999-07-26", "close": 0.1441, "volume": 6245.0}, {"date": "1999-07-27", "close": 0.1441, "volume": 275841.0}, {"date": "1999-07-28", "close": 0.14891, "volume": 52045.0}, {"date": "1999-07-29", "close": 0.15371, "volume": 365359.0}, {"date": "1999-07-30", "close": 0.1441, "volume": 39554.0}, {"date": "1999-08-02", "close": 0.15, "volume": null}, {"date": "1999-08-03", "close": 0.1345, "volume": 52045.0}, {"date": "1999-08-04", "close": 0.14, "volume": null}, {"date": "1999-08-05", "close": 0.14, "volume": null}, {"date": "1999-08-06", "close": 0.1345, "volume": 20818.0}, {"date": "1999-08-09", "close": 0.14891, "volume": 72864.0}, {"date": "1999-08-10", "close": 0.15371, "volume": 74945.0}, {"date": "1999-08-11", "close": 0.14891, "volume": 83064.0}, {"date": "1999-08-12", "close": 0.1393, "volume": 169935.0}, {"date": "1999-08-13", "close": 0.1345, "volume": 132403.0}, {"date": "1999-08-16", "close": 0.1345, "volume": 98158.0}, {"date": "1999-08-17", "close": 0.12489, "volume": 18736.0}, {"date": "1999-08-18", "close": 0.13, "volume": null}, {"date": "1999-08-19", "close": 0.1345, "volume": 10317.0}, {"date": "1999-08-20", "close": 0.1345, "volume": 5296.0}, {"date": "1999-08-23", "close": 0.1441, "volume": 67047.0}, {"date": "1999-08-24", "close": 0.12489, "volume": 23200.0}, {"date": "1999-08-25", "close": 0.12009, "volume": 40075.0}, {"date": "1999-08-26", "close": 0.11528, "volume": 55689.0}, {"date": "1999-08-27", "close": 0.10568, "volume": 416884.0}, {"date": "1999-08-30", "close": 0.11, "volume": null}, {"date": "1999-08-31", "close": 0.11, "volume": null}, {"date": "1999-09-01", "close": 0.11, "volume": null}, {"date": "1999-09-02", "close": 0.11, "volume": null}, {"date": "1999-09-03", "close": 0.11, "volume": null}, {"date": "1999-09-06", "close": 0.10568, "volume": 89518.0}, {"date": "1999-09-07", "close": 0.10087, "volume": 161341.0}, {"date": "1999-09-08", "close": 0.09607, "volume": 102009.0}, {"date": "1999-09-09", "close": 0.09607, "volume": 112626.0}, {"date": "1999-09-10", "close": 0.10087, "volume": 10409.0}, {"date": "1999-09-13", "close": 0.105, "volume": null}, {"date": "1999-09-14", "close": 0.105, "volume": null}, {"date": "1999-09-15", "close": 0.11528, "volume": 21809.0}, {"date": "1999-09-16", "close": 0.09607, "volume": 91650.0}, {"date": "1999-09-17", "close": 0.1, "volume": null}, {"date": "1999-09-20", "close": 0.1, "volume": null}, {"date": "1999-09-21", "close": 0.09607, "volume": 24774.0}, {"date": "1999-09-22", "close": 0.1, "volume": null}, {"date": "1999-09-23", "close": 0.09607, "volume": 95243.0}, {"date": "1999-09-24", "close": 0.09607, "volume": 98574.0}, {"date": "1999-09-27", "close": 0.09607, "volume": 7286.0}, {"date": "1999-09-28", "close": 0.1393, "volume": 175393.0}, {"date": "1999-09-29", "close": 0.1441, "volume": 311494.0}, {"date": "1999-09-30", "close": 0.1345, "volume": 120629.0}, {"date": "1999-10-01", "close": 0.1345, "volume": 13011.0}, {"date": "1999-10-04", "close": 0.14, "volume": null}, {"date": "1999-10-05", "close": 0.15371, "volume": 160225.0}, {"date": "1999-10-06", "close": 0.16332, "volume": 32798.0}, {"date": "1999-10-07", "close": 0.15371, "volume": 35902.0}, {"date": "1999-10-08", "close": 0.1441, "volume": 114500.0}, {"date": "1999-10-11", "close": 0.1345, "volume": 26543.0}, {"date": "1999-10-12", "close": 0.11528, "volume": 242011.0}, {"date": "1999-10-13", "close": 0.12489, "volume": 26023.0}, {"date": "1999-10-14", "close": 0.12489, "volume": 20818.0}, {"date": "1999-10-15", "close": 0.12489, "volume": 54127.0}, {"date": "1999-10-18", "close": 0.13, "volume": null}, {"date": "1999-10-19", "close": 0.12489, "volume": 36432.0}, {"date": "1999-10-20", "close": 0.12969, "volume": 80341.0}, {"date": "1999-10-21", "close": 0.11528, "volume": 27014.0}, {"date": "1999-10-22", "close": 0.12, "volume": null}, {"date": "1999-10-25", "close": 0.12, "volume": null}, {"date": "1999-10-26", "close": 0.12, "volume": null}, {"date": "1999-10-27", "close": 0.12, "volume": null}, {"date": "1999-10-28", "close": 0.12489, "volume": 10409.0}, {"date": "1999-10-29", "close": 0.13, "volume": null}, {"date": "1999-11-01", "close": 0.12009, "volume": 52045.0}, {"date": "1999-11-02", "close": 0.12009, "volume": 26023.0}, {"date": "1999-11-03", "close": 0.09607, "volume": 187363.0}, {"date": "1999-11-04", "close": 0.09607, "volume": 281045.0}, {"date": "1999-11-05", "close": 0.09607, "volume": 72864.0}, {"date": "1999-11-08", "close": 0.10568, "volume": 52045.0}, {"date": "1999-11-09", "close": 0.11, "volume": null}, {"date": "1999-11-10", "close": 0.10087, "volume": 92823.0}, {"date": "1999-11-11", "close": 0.11528, "volume": 50832.0}, {"date": "1999-11-12", "close": 0.09607, "volume": 170709.0}, {"date": "1999-11-15", "close": 0.09607, "volume": 47882.0}, {"date": "1999-11-16", "close": 0.09607, "volume": 62454.0}, {"date": "1999-11-17", "close": 0.09127, "volume": 52045.0}, {"date": "1999-11-18", "close": 0.10087, "volume": 46841.0}, {"date": "1999-11-19", "close": 0.10087, "volume": 67659.0}, {"date": "1999-11-22", "close": 0.09607, "volume": 26023.0}, {"date": "1999-11-23", "close": 0.09607, "volume": 98886.0}, {"date": "1999-11-24", "close": 0.10087, "volume": 132524.0}, {"date": "1999-11-25", "close": 0.12009, "volume": 338295.0}, {"date": "1999-11-26", "close": 0.10087, "volume": 120745.0}, {"date": "1999-11-29", "close": 0.09607, "volume": 234204.0}, {"date": "1999-11-30", "close": 0.09607, "volume": 161736.0}, {"date": "1999-12-01", "close": 0.09127, "volume": 109295.0}, {"date": "1999-12-02", "close": 0.09127, "volume": 81191.0}, {"date": "1999-12-03", "close": 0.10087, "volume": 52045.0}, {"date": "1999-12-06", "close": 0.105, "volume": null}, {"date": "1999-12-07", "close": 0.09127, "volume": 1041.0}, {"date": "1999-12-08", "close": 0.095, "volume": null}, {"date": "1999-12-09", "close": 0.09607, "volume": 52045.0}, {"date": "1999-12-10", "close": 0.08742, "volume": 149474.0}, {"date": "1999-12-13", "close": 0.091, "volume": null}, {"date": "1999-12-14", "close": 0.09127, "volume": 52045.0}, {"date": "1999-12-15", "close": 0.08646, "volume": 190169.0}, {"date": "1999-12-16", "close": 0.08742, "volume": 13532.0}, {"date": "1999-12-17", "close": 0.091, "volume": null}, {"date": "1999-12-20", "close": 0.09127, "volume": 41636.0}, {"date": "1999-12-21", "close": 0.095, "volume": null}, {"date": "1999-12-22", "close": 0.08454, "volume": 21136.0}, {"date": "1999-12-23", "close": 0.08646, "volume": 22674.0}, {"date": "1999-12-24", "close": 0.09127, "volume": 27289.0}, {"date": "1999-12-27", "close": 0.095, "volume": null}, {"date": "1999-12-28", "close": 0.095, "volume": null}, {"date": "1999-12-29", "close": 0.095, "volume": null}, {"date": "1999-12-30", "close": 0.09127, "volume": 44134.0}, {"date": "1999-12-31", "close": 0.095, "volume": null}, {"date": "2000-01-03", "close": 0.095, "volume": null}, {"date": "2000-01-04", "close": 0.09127, "volume": 26023.0}, {"date": "2000-01-05", "close": 0.095, "volume": null}, {"date": "2000-01-06", "close": 0.07782, "volume": 114500.0}, {"date": "2000-01-07", "close": 0.07782, "volume": 113459.0}, {"date": "2000-01-10", "close": 0.07782, "volume": 83897.0}, {"date": "2000-01-11", "close": 0.07782, "volume": 70782.0}, {"date": "2000-01-12", "close": 0.081, "volume": null}, {"date": "2000-01-13", "close": 0.08646, "volume": 161341.0}, {"date": "2000-01-14", "close": 0.09, "volume": null}, {"date": "2000-01-17", "close": 0.0855, "volume": 62454.0}, {"date": "2000-01-18", "close": 0.089, "volume": null}, {"date": "2000-01-19", "close": 0.089, "volume": null}, {"date": "2000-01-20", "close": 0.0807, "volume": 2602.0}, {"date": "2000-01-21", "close": 0.08166, "volume": 123562.0}, {"date": "2000-01-24", "close": 0.08646, "volume": 259492.0}, {"date": "2000-01-25", "close": 0.08262, "volume": 147809.0}, {"date": "2000-01-26", "close": 0.086, "volume": null}, {"date": "2000-01-27", "close": 0.07782, "volume": 220048.0}, {"date": "2000-01-28", "close": 0.07686, "volume": 78589.0}, {"date": "2000-01-31", "close": 0.08166, "volume": 193609.0}, {"date": "2000-02-01", "close": 0.08454, "volume": 230041.0}, {"date": "2000-02-02", "close": 0.08646, "volume": 610455.0}, {"date": "2000-02-03", "close": 0.09319, "volume": 222271.0}, {"date": "2000-02-07", "close": 0.11048, "volume": 899368.0}, {"date": "2000-02-08", "close": 0.10087, "volume": 511559.0}, {"date": "2000-02-09", "close": 0.11048, "volume": 40422.0}, {"date": "2000-02-10", "close": 0.09607, "volume": 159467.0}, {"date": "2000-02-11", "close": 0.09607, "volume": 319559.0}, {"date": "2000-02-14", "close": 0.11048, "volume": 10409.0}, {"date": "2000-02-16", "close": 0.11528, "volume": 247624.0}, {"date": "2000-02-17", "close": 0.10568, "volume": 178560.0}, {"date": "2000-02-21", "close": 0.11528, "volume": 248100.0}, {"date": "2000-02-23", "close": 0.11528, "volume": 73384.0}, {"date": "2000-02-24", "close": 0.11528, "volume": 131154.0}, {"date": "2000-02-25", "close": 0.10568, "volume": 49964.0}, {"date": "2000-02-28", "close": 0.11048, "volume": 7807.0}, {"date": "2000-02-29", "close": 0.11048, "volume": 309412.0}, {"date": "2000-03-01", "close": 0.11048, "volume": 23941.0}, {"date": "2000-03-02", "close": 0.10568, "volume": 6245.0}, {"date": "2000-03-03", "close": 0.10568, "volume": 5205.0}, {"date": "2000-03-06", "close": 0.15852, "volume": 4732300.0}, {"date": "2000-03-07", "close": 0.1345, "volume": 1439016.0}, {"date": "2000-03-08", "close": 0.12489, "volume": 2839388.0}, {"date": "2000-03-09", "close": 0.12009, "volume": 672493.0}, {"date": "2000-03-10", "close": 0.10568, "volume": 3579018.0}, {"date": "2000-03-13", "close": 0.10568, "volume": 1976729.0}, {"date": "2000-03-14", "close": 0.1345, "volume": 4722598.0}, {"date": "2000-03-15", "close": 0.12489, "volume": 716753.0}, {"date": "2000-03-16", "close": 0.11528, "volume": 840325.0}, {"date": "2000-03-17", "close": 0.11528, "volume": 531213.0}, {"date": "2000-03-20", "close": 0.11528, "volume": 339096.0}, {"date": "2000-03-21", "close": 0.11048, "volume": 3429321.0}, {"date": "2000-03-22", "close": 0.10568, "volume": 3481145.0}, {"date": "2000-03-23", "close": 0.1345, "volume": 9549350.0}, {"date": "2000-03-24", "close": 0.12009, "volume": 5662559.0}, {"date": "2000-03-27", "close": 0.11048, "volume": 2161765.0}, {"date": "2000-03-28", "close": 0.11721, "volume": 1417933.0}, {"date": "2000-03-29", "close": 0.11528, "volume": 5167757.0}, {"date": "2000-03-30", "close": 0.10568, "volume": 993630.0}, {"date": "2000-03-31", "close": 0.11048, "volume": 700382.0}, {"date": "2000-04-03", "close": 0.09607, "volume": 7348041.0}, {"date": "2000-04-04", "close": 0.09127, "volume": 1281759.0}, {"date": "2000-04-05", "close": 0.08646, "volume": 1253459.0}, {"date": "2000-04-06", "close": 0.08646, "volume": 496927.0}, {"date": "2000-04-07", "close": 0.08646, "volume": 355877.0}, {"date": "2000-04-10", "close": 0.08454, "volume": 2637220.0}, {"date": "2000-04-11", "close": 0.07686, "volume": 1090543.0}, {"date": "2000-04-12", "close": 0.07494, "volume": 379918.0}, {"date": "2000-04-13", "close": 0.06629, "volume": 2337139.0}, {"date": "2000-04-14", "close": 0.07013, "volume": 712319.0}, {"date": "2000-04-17", "close": 0.05668, "volume": 2011034.0}, {"date": "2000-04-18", "close": 0.05476, "volume": 843669.0}, {"date": "2000-04-19", "close": 0.05668, "volume": 566566.0}, {"date": "2000-04-20", "close": 0.0538, "volume": 344874.0}, {"date": "2000-04-26", "close": 0.05956, "volume": 501541.0}, {"date": "2000-04-27", "close": 0.05668, "volume": 256584.0}, {"date": "2000-04-28", "close": 0.06629, "volume": 1005767.0}, {"date": "2000-05-01", "close": 0.07686, "volume": 1038445.0}, {"date": "2000-05-02", "close": 0.07205, "volume": 462268.0}, {"date": "2000-05-03", "close": 0.06725, "volume": 395024.0}, {"date": "2000-05-04", "close": 0.07686, "volume": 334652.0}, {"date": "2000-05-05", "close": 0.07494, "volume": 324763.0}, {"date": "2000-05-08", "close": 0.06821, "volume": 39554.0}, {"date": "2000-05-09", "close": 0.06629, "volume": 56209.0}, {"date": "2000-05-10", "close": 0.05764, "volume": 318518.0}, {"date": "2000-05-11", "close": 0.06052, "volume": 49443.0}, {"date": "2000-05-12", "close": 0.05764, "volume": 176954.0}, {"date": "2000-05-15", "close": 0.05764, "volume": 83273.0}, {"date": "2000-05-16", "close": 0.05284, "volume": 437702.0}, {"date": "2000-05-17", "close": 0.06052, "volume": 119704.0}, {"date": "2000-05-18", "close": 0.05284, "volume": 243260.0}, {"date": "2000-05-19", "close": 0.05668, "volume": 222338.0}, {"date": "2000-05-23", "close": 0.05092, "volume": 137743.0}, {"date": "2000-05-24", "close": 0.05092, "volume": 296653.0}, {"date": "2000-05-25", "close": 0.0538, "volume": 155244.0}, {"date": "2000-05-26", "close": 0.05092, "volume": 156810.0}, {"date": "2000-05-29", "close": 0.05668, "volume": 71527.0}, {"date": "2000-05-30", "close": 0.05188, "volume": 29978.0}, {"date": "2000-05-31", "close": 0.04803, "volume": 713542.0}, {"date": "2000-06-01", "close": 0.04323, "volume": 379411.0}, {"date": "2000-06-02", "close": 0.04515, "volume": 381753.0}, {"date": "2000-06-05", "close": 0.0538, "volume": 478818.0}, {"date": "2000-06-06", "close": 0.05092, "volume": 334131.0}, {"date": "2000-06-07", "close": 0.04803, "volume": 271677.0}, {"date": "2000-06-08", "close": 0.0538, "volume": 364214.0}, {"date": "2000-06-09", "close": 0.05092, "volume": 62454.0}, {"date": "2000-06-14", "close": 0.04803, "volume": 246591.0}, {"date": "2000-06-16", "close": 0.04803, "volume": 292846.0}, {"date": "2000-06-19", "close": 0.04803, "volume": 389299.0}, {"date": "2000-06-20", "close": 0.04227, "volume": 375768.0}, {"date": "2000-06-21", "close": 0.03939, "volume": 657489.0}, {"date": "2000-06-22", "close": 0.05764, "volume": 2587972.0}, {"date": "2000-06-23", "close": 0.05668, "volume": 1352407.0}, {"date": "2000-06-26", "close": 0.0538, "volume": 352868.0}, {"date": "2000-06-27", "close": 0.05188, "volume": 613615.0}, {"date": "2000-06-28", "close": 0.04996, "volume": 633913.0}, {"date": "2000-06-29", "close": 0.04996, "volume": 677110.0}, {"date": "2000-06-30", "close": 0.049, "volume": 907671.0}, {"date": "2000-07-04", "close": 0.05092, "volume": 104091.0}, {"date": "2000-07-05", "close": 0.05668, "volume": 489227.0}, {"date": "2000-07-06", "close": 0.06341, "volume": 1142569.0}, {"date": "2000-07-07", "close": 0.06437, "volume": 198970.0}, {"date": "2000-07-10", "close": 0.06725, "volume": 739432.0}, {"date": "2000-07-11", "close": 0.07109, "volume": 370195.0}, {"date": "2000-07-12", "close": 0.07109, "volume": 316937.0}, {"date": "2000-07-13", "close": 0.06629, "volume": 348724.0}, {"date": "2000-07-14", "close": 0.06245, "volume": 370703.0}, {"date": "2000-07-17", "close": 0.06245, "volume": 717706.0}, {"date": "2000-07-18", "close": 0.06245, "volume": 1634225.0}, {"date": "2000-07-19", "close": 0.05668, "volume": 711957.0}, {"date": "2000-07-20", "close": 0.05764, "volume": 4587.0}, {"date": "2000-07-21", "close": 0.06245, "volume": 197772.0}, {"date": "2000-07-24", "close": 0.06437, "volume": 270636.0}, {"date": "2000-07-25", "close": 0.05668, "volume": 198813.0}, {"date": "2000-07-26", "close": 0.05476, "volume": 622275.0}, {"date": "2000-07-27", "close": 0.0538, "volume": 51365.0}, {"date": "2000-07-28", "close": 0.05668, "volume": 52445.0}, {"date": "2000-07-31", "close": 0.05956, "volume": 310485.0}, {"date": "2000-08-01", "close": 0.05956, "volume": 393463.0}, {"date": "2000-08-02", "close": 0.0586, "volume": 299157.0}, {"date": "2000-08-03", "close": 0.0538, "volume": 574251.0}, {"date": "2000-08-04", "close": 0.05476, "volume": 218591.0}, {"date": "2000-08-07", "close": 0.05284, "volume": 485171.0}, {"date": "2000-08-08", "close": 0.05476, "volume": 373807.0}, {"date": "2000-08-09", "close": 0.05284, "volume": 153947.0}, {"date": "2000-08-10", "close": 0.05284, "volume": 216281.0}, {"date": "2000-08-11", "close": 0.05284, "volume": 104091.0}, {"date": "2000-08-14", "close": 0.0538, "volume": 147809.0}, {"date": "2000-08-15", "close": 0.05284, "volume": 59852.0}, {"date": "2000-08-16", "close": 0.05284, "volume": 177219.0}, {"date": "2000-08-17", "close": 0.0538, "volume": 121522.0}, {"date": "2000-08-21", "close": 0.05284, "volume": 150932.0}, {"date": "2000-08-22", "close": 0.05188, "volume": 315666.0}, {"date": "2000-08-23", "close": 0.05188, "volume": 257103.0}, {"date": "2000-08-24", "close": 0.04996, "volume": 324452.0}, {"date": "2000-08-25", "close": 0.04803, "volume": 2165.0}, {"date": "2000-08-28", "close": 0.04996, "volume": 114104.0}, {"date": "2000-08-29", "close": 0.04803, "volume": 154054.0}, {"date": "2000-08-30", "close": 0.05668, "volume": 425918.0}, {"date": "2000-08-31", "close": 0.0538, "volume": 104091.0}, {"date": "2000-09-01", "close": 0.05572, "volume": 869616.0}, {"date": "2000-09-04", "close": 0.06245, "volume": 827178.0}, {"date": "2000-09-05", "close": 0.06629, "volume": 1797557.0}, {"date": "2000-09-06", "close": 0.06052, "volume": 542886.0}, {"date": "2000-09-07", "close": 0.06437, "volume": 326151.0}, {"date": "2000-09-08", "close": 0.06149, "volume": 147462.0}, {"date": "2000-09-11", "close": 0.06052, "volume": 283127.0}, {"date": "2000-09-12", "close": 0.06149, "volume": 66618.0}, {"date": "2000-09-13", "close": 0.0586, "volume": 574951.0}, {"date": "2000-09-14", "close": 0.05668, "volume": 107138.0}, {"date": "2000-09-15", "close": 0.0586, "volume": 190486.0}, {"date": "2000-09-18", "close": 0.05764, "volume": 153538.0}, {"date": "2000-09-19", "close": 0.05476, "volume": 213386.0}, {"date": "2000-09-20", "close": 0.05764, "volume": 52045.0}, {"date": "2000-09-21", "close": 0.05572, "volume": 31227.0}, {"date": "2000-09-22", "close": 0.05284, "volume": 234721.0}, {"date": "2000-09-25", "close": 0.0586, "volume": 156136.0}, {"date": "2000-09-26", "close": 0.05764, "volume": 142084.0}, {"date": "2000-09-27", "close": 0.05764, "volume": 186322.0}, {"date": "2000-09-28", "close": 0.05956, "volume": 450277.0}, {"date": "2000-09-29", "close": 0.063, "volume": 44333.0}, {"date": "2000-10-02", "close": 0.06, "volume": 123514.0}, {"date": "2000-10-03", "close": 0.062, "volume": 32258.0}, {"date": "2000-10-04", "close": 0.06, "volume": 137042.0}, {"date": "2000-10-05", "close": 0.06, "volume": 211000.0}, {"date": "2000-10-06", "close": 0.06, "volume": 35500.0}, {"date": "2000-10-09", "close": 0.06, "volume": 10000.0}, {"date": "2000-10-10", "close": 0.052, "volume": 248376.0}, {"date": "2000-10-11", "close": 0.062, "volume": 34000.0}, {"date": "2000-10-12", "close": 0.061, "volume": 210500.0}, {"date": "2000-10-13", "close": 0.061, "volume": 8200.0}, {"date": "2000-10-16", "close": 0.053, "volume": 10000.0}, {"date": "2000-10-17", "close": 0.055, "volume": 15000.0}, {"date": "2000-10-18", "close": 0.055, "volume": 142000.0}, {"date": "2000-10-19", "close": 0.06, "volume": 18000.0}, {"date": "2000-10-20", "close": 0.063, "volume": 240270.0}, {"date": "2000-10-23", "close": 0.06, "volume": 506814.0}, {"date": "2000-10-24", "close": 0.06, "volume": 218000.0}, {"date": "2000-10-25", "close": 0.065, "volume": 383700.0}, {"date": "2000-10-26", "close": 0.062, "volume": 406000.0}, {"date": "2000-10-27", "close": 0.064, "volume": 310000.0}, {"date": "2000-10-30", "close": 0.064, "volume": 443500.0}, {"date": "2000-10-31", "close": 0.063, "volume": 14000.0}, {"date": "2000-11-01", "close": 0.065, "volume": 94000.0}, {"date": "2000-11-02", "close": 0.076, "volume": 1368923.0}, {"date": "2000-11-03", "close": 0.115, "volume": 6523878.0}, {"date": "2000-11-06", "close": 0.1, "volume": 3154163.0}, {"date": "2000-11-07", "close": 0.095, "volume": 648783.0}, {"date": "2000-11-08", "close": 0.085, "volume": 695609.0}, {"date": "2000-11-09", "close": 0.081, "volume": 448477.0}, {"date": "2000-11-10", "close": 0.081, "volume": 607717.0}, {"date": "2000-11-13", "close": 0.085, "volume": 262964.0}, {"date": "2000-11-14", "close": 0.08, "volume": 252000.0}, {"date": "2000-11-15", "close": 0.081, "volume": 118333.0}, {"date": "2000-11-16", "close": 0.081, "volume": 398200.0}, {"date": "2000-11-17", "close": 0.08, "volume": 229400.0}, {"date": "2000-11-20", "close": 0.085, "volume": 111000.0}, {"date": "2000-11-21", "close": 0.085, "volume": 167500.0}, {"date": "2000-11-22", "close": 0.08, "volume": 123698.0}, {"date": "2000-11-23", "close": 0.079, "volume": 372900.0}, {"date": "2000-11-24", "close": 0.072, "volume": 499000.0}, {"date": "2000-11-27", "close": 0.078, "volume": 93000.0}, {"date": "2000-11-28", "close": 0.08, "volume": 450600.0}, {"date": "2000-11-29", "close": 0.082, "volume": 242500.0}, {"date": "2000-11-30", "close": 0.081, "volume": 147714.0}, {"date": "2000-12-01", "close": 0.08, "volume": 46786.0}, {"date": "2000-12-04", "close": 0.08, "volume": 93610.0}, {"date": "2000-12-05", "close": 0.078, "volume": 61850.0}, {"date": "2000-12-06", "close": 0.075, "volume": 90754.0}, {"date": "2000-12-07", "close": 0.079, "volume": 50000.0}, {"date": "2000-12-08", "close": 0.08, "volume": 136250.0}, {"date": "2000-12-11", "close": 0.092, "volume": 568600.0}, {"date": "2000-12-12", "close": 0.094, "volume": 312000.0}, {"date": "2000-12-13", "close": 0.092, "volume": 102500.0}, {"date": "2000-12-14", "close": 0.085, "volume": 66676.0}, {"date": "2000-12-15", "close": 0.09, "volume": 68000.0}, {"date": "2000-12-18", "close": 0.09, "volume": 18890.0}, {"date": "2000-12-19", "close": 0.09, "volume": 86610.0}, {"date": "2000-12-20", "close": 0.09, "volume": 191800.0}, {"date": "2000-12-21", "close": 0.086, "volume": 207000.0}, {"date": "2000-12-22", "close": 0.09, "volume": 114000.0}, {"date": "2000-12-27", "close": 0.091, "volume": 104300.0}, {"date": "2000-12-28", "close": 0.093, "volume": 278997.0}, {"date": "2000-12-29", "close": 0.092, "volume": 91500.0}, {"date": "2001-01-02", "close": 0.088, "volume": 120000.0}, {"date": "2001-01-03", "close": 0.088, "volume": null}, {"date": "2001-01-04", "close": 0.09, "volume": 64400.0}, {"date": "2001-01-05", "close": 0.091, "volume": 171155.0}, {"date": "2001-01-08", "close": 0.089, "volume": 97945.0}, {"date": "2001-01-09", "close": 0.088, "volume": 61000.0}, {"date": "2001-01-10", "close": 0.088, "volume": 120000.0}, {"date": "2001-01-11", "close": 0.086, "volume": 50000.0}, {"date": "2001-01-12", "close": 0.086, "volume": 30600.0}, {"date": "2001-01-15", "close": 0.09, "volume": 49400.0}, {"date": "2001-01-16", "close": 0.09, "volume": 149600.0}, {"date": "2001-01-17", "close": 0.09, "volume": 10000.0}, {"date": "2001-01-18", "close": 0.089, "volume": 48500.0}, {"date": "2001-01-19", "close": 0.086, "volume": 122300.0}, {"date": "2001-01-22", "close": 0.087, "volume": 100000.0}, {"date": "2001-01-23", "close": 0.087, "volume": 224750.0}, {"date": "2001-01-24", "close": 0.09, "volume": 422465.0}, {"date": "2001-01-25", "close": 0.085, "volume": 111040.0}, {"date": "2001-01-29", "close": 0.085, "volume": 60000.0}, {"date": "2001-01-30", "close": 0.09, "volume": 692499.0}, {"date": "2001-01-31", "close": 0.09, "volume": 261848.0}, {"date": "2001-02-01", "close": 0.09, "volume": 107710.0}, {"date": "2001-02-02", "close": 0.091, "volume": 189770.0}, {"date": "2001-02-05", "close": 0.089, "volume": 117446.0}, {"date": "2001-02-06", "close": 0.088, "volume": 190000.0}, {"date": "2001-02-07", "close": 0.088, "volume": 60000.0}, {"date": "2001-02-08", "close": 0.088, "volume": null}, {"date": "2001-02-09", "close": 0.09, "volume": 191412.0}, {"date": "2001-02-12", "close": 0.09, "volume": 103000.0}, {"date": "2001-02-13", "close": 0.087, "volume": 50000.0}, {"date": "2001-02-14", "close": 0.085, "volume": 22408.0}, {"date": "2001-02-15", "close": 0.084, "volume": 58000.0}, {"date": "2001-02-16", "close": 0.084, "volume": 61038.0}, {"date": "2001-02-19", "close": 0.083, "volume": 160000.0}, {"date": "2001-02-20", "close": 0.084, "volume": 252362.0}, {"date": "2001-02-21", "close": 0.075, "volume": 60000.0}, {"date": "2001-02-22", "close": 0.08, "volume": 47690.0}, {"date": "2001-02-23", "close": 0.08, "volume": 104690.0}, {"date": "2001-02-26", "close": 0.08, "volume": 9965.0}, {"date": "2001-02-27", "close": 0.075, "volume": 72900.0}, {"date": "2001-02-28", "close": 0.075, "volume": null}, {"date": "2001-03-01", "close": 0.08, "volume": 50000.0}, {"date": "2001-03-02", "close": 0.081, "volume": 24000.0}, {"date": "2001-03-05", "close": 0.08, "volume": 6290.0}, {"date": "2001-03-06", "close": 0.085, "volume": 31510.0}, {"date": "2001-03-07", "close": 0.09, "volume": 250000.0}, {"date": "2001-03-08", "close": 0.09, "volume": null}, {"date": "2001-03-09", "close": 0.076, "volume": 75000.0}, {"date": "2001-03-12", "close": 0.076, "volume": null}, {"date": "2001-03-13", "close": 0.08, "volume": 19380.0}, {"date": "2001-03-14", "close": 0.085, "volume": 51033.0}, {"date": "2001-03-15", "close": 0.08, "volume": 6047.0}, {"date": "2001-03-16", "close": 0.075, "volume": 3953.0}, {"date": "2001-03-19", "close": 0.075, "volume": 118400.0}, {"date": "2001-03-20", "close": 0.071, "volume": 77431.0}, {"date": "2001-03-21", "close": 0.072, "volume": 45954.0}, {"date": "2001-03-22", "close": 0.076, "volume": 223000.0}, {"date": "2001-03-23", "close": 0.078, "volume": 88000.0}, {"date": "2001-03-26", "close": 0.085, "volume": 287500.0}, {"date": "2001-03-27", "close": 0.085, "volume": 108100.0}, {"date": "2001-03-28", "close": 0.085, "volume": 96320.0}, {"date": "2001-03-29", "close": 0.088, "volume": 386271.0}, {"date": "2001-03-30", "close": 0.086, "volume": 325620.0}, {"date": "2001-04-02", "close": 0.085, "volume": 104960.0}, {"date": "2001-04-03", "close": 0.085, "volume": 22540.0}, {"date": "2001-04-04", "close": 0.086, "volume": 74811.0}, {"date": "2001-04-05", "close": 0.084, "volume": 75814.0}, {"date": "2001-04-06", "close": 0.082, "volume": 97460.0}, {"date": "2001-04-09", "close": 0.084, "volume": 278775.0}, {"date": "2001-04-10", "close": 0.084, "volume": 30000.0}, {"date": "2001-04-11", "close": 0.08, "volume": 62500.0}, {"date": "2001-04-12", "close": 0.08, "volume": 170000.0}, {"date": "2001-04-17", "close": 0.072, "volume": 362500.0}, {"date": "2001-04-18", "close": 0.079, "volume": 8750.0}, {"date": "2001-04-19", "close": 0.079, "volume": null}, {"date": "2001-04-20", "close": 0.073, "volume": 29000.0}, {"date": "2001-04-23", "close": 0.073, "volume": 26195.0}, {"date": "2001-04-24", "close": 0.073, "volume": 4537.0}, {"date": "2001-04-26", "close": 0.08, "volume": 267261.0}, {"date": "2001-04-27", "close": 0.08, "volume": 205000.0}, {"date": "2001-04-30", "close": 0.081, "volume": 907000.0}, {"date": "2001-05-01", "close": 0.09, "volume": 492000.0}, {"date": "2001-05-02", "close": 0.095, "volume": 933074.0}, {"date": "2001-05-03", "close": 0.09, "volume": 452745.0}, {"date": "2001-05-04", "close": 0.085, "volume": 249000.0}, {"date": "2001-05-07", "close": 0.085, "volume": 232308.0}, {"date": "2001-05-08", "close": 0.083, "volume": 411441.0}, {"date": "2001-05-09", "close": 0.08, "volume": 182400.0}, {"date": "2001-05-10", "close": 0.085, "volume": 93359.0}, {"date": "2001-05-11", "close": 0.085, "volume": 6000.0}, {"date": "2001-05-14", "close": 0.08, "volume": 119000.0}, {"date": "2001-05-15", "close": 0.085, "volume": 77500.0}, {"date": "2001-05-16", "close": 0.085, "volume": 9017.0}, {"date": "2001-05-17", "close": 0.085, "volume": 300500.0}, {"date": "2001-05-18", "close": 0.081, "volume": 215000.0}, {"date": "2001-05-21", "close": 0.084, "volume": 823321.0}, {"date": "2001-05-22", "close": 0.084, "volume": 394429.0}, {"date": "2001-05-23", "close": 0.08, "volume": 363076.0}, {"date": "2001-05-24", "close": 0.078, "volume": 17007.0}, {"date": "2001-05-25", "close": 0.08, "volume": 78293.0}, {"date": "2001-05-28", "close": 0.08, "volume": 13250.0}, {"date": "2001-05-29", "close": 0.079, "volume": 171208.0}, {"date": "2001-05-30", "close": 0.076, "volume": 108249.0}, {"date": "2001-05-31", "close": 0.075, "volume": 16000.0}, {"date": "2001-06-01", "close": 0.074, "volume": 401414.0}, {"date": "2001-06-04", "close": 0.075, "volume": 11129.0}, {"date": "2001-06-05", "close": 0.07, "volume": 378500.0}, {"date": "2001-06-06", "close": 0.075, "volume": 165160.0}, {"date": "2001-06-07", "close": 0.071, "volume": 79509.0}, {"date": "2001-06-08", "close": 0.071, "volume": 336278.0}, {"date": "2001-06-12", "close": 0.079, "volume": 298049.0}, {"date": "2001-06-13", "close": 0.08, "volume": 527811.0}, {"date": "2001-06-14", "close": 0.08, "volume": 74689.0}, {"date": "2001-06-15", "close": 0.072, "volume": 176738.0}, {"date": "2001-06-18", "close": 0.074, "volume": 367211.0}, {"date": "2001-06-19", "close": 0.071, "volume": 186159.0}, {"date": "2001-06-20", "close": 0.075, "volume": 232500.0}, {"date": "2001-06-21", "close": 0.071, "volume": 110000.0}, {"date": "2001-06-22", "close": 0.07, "volume": 129211.0}, {"date": "2001-06-25", "close": 0.061, "volume": 401500.0}, {"date": "2001-06-26", "close": 0.074, "volume": 177857.0}, {"date": "2001-06-27", "close": 0.074, "volume": 160000.0}, {"date": "2001-06-28", "close": 0.07, "volume": 396360.0}, {"date": "2001-06-29", "close": 0.078, "volume": 368171.0}, {"date": "2001-07-02", "close": 0.078, "volume": null}, {"date": "2001-07-03", "close": 0.078, "volume": null}, {"date": "2001-07-04", "close": 0.072, "volume": 64333.0}, {"date": "2001-07-05", "close": 0.077, "volume": 6510.0}, {"date": "2001-07-06", "close": 0.061, "volume": 329000.0}, {"date": "2001-07-09", "close": 0.062, "volume": 271000.0}, {"date": "2001-07-10", "close": 0.065, "volume": 27000.0}, {"date": "2001-07-11", "close": 0.065, "volume": 195386.0}, {"date": "2001-07-12", "close": 0.064, "volume": 109500.0}, {"date": "2001-07-13", "close": 0.064, "volume": null}, {"date": "2001-07-16", "close": 0.07, "volume": 2000.0}, {"date": "2001-07-17", "close": 0.065, "volume": 30000.0}, {"date": "2001-07-18", "close": 0.065, "volume": 191000.0}, {"date": "2001-07-19", "close": 0.064, "volume": 153614.0}, {"date": "2001-07-20", "close": 0.064, "volume": null}, {"date": "2001-07-23", "close": 0.062, "volume": 358275.0}, {"date": "2001-07-24", "close": 0.065, "volume": 67025.0}, {"date": "2001-07-25", "close": 0.06, "volume": 148350.0}, {"date": "2001-07-26", "close": 0.058, "volume": 30000.0}, {"date": "2001-07-27", "close": 0.059, "volume": 250000.0}, {"date": "2001-07-30", "close": 0.056, "volume": 302000.0}, {"date": "2001-07-31", "close": 0.058, "volume": 147000.0}, {"date": "2001-08-01", "close": 0.049, "volume": 416892.0}, {"date": "2001-08-02", "close": 0.049, "volume": null}, {"date": "2001-08-03", "close": 0.059, "volume": 60000.0}, {"date": "2001-08-06", "close": 0.059, "volume": null}, {"date": "2001-08-07", "close": 0.059, "volume": 40000.0}, {"date": "2001-08-08", "close": 0.059, "volume": null}, {"date": "2001-08-09", "close": 0.052, "volume": 140000.0}, {"date": "2001-08-10", "close": 0.052, "volume": null}, {"date": "2001-08-13", "close": 0.051, "volume": 10000.0}, {"date": "2001-08-14", "close": 0.051, "volume": 2000.0}, {"date": "2001-08-15", "close": 0.051, "volume": null}, {"date": "2001-08-16", "close": 0.055, "volume": 100000.0}, {"date": "2001-08-17", "close": 0.055, "volume": 147000.0}, {"date": "2001-08-20", "close": 0.053, "volume": 49629.0}, {"date": "2001-08-21", "close": 0.06, "volume": 289500.0}, {"date": "2001-08-22", "close": 0.059, "volume": 157500.0}, {"date": "2001-08-23", "close": 0.059, "volume": null}, {"date": "2001-08-24", "close": 0.051, "volume": 21000.0}, {"date": "2001-08-27", "close": 0.051, "volume": 50000.0}, {"date": "2001-08-28", "close": 0.05, "volume": 147630.0}, {"date": "2001-08-29", "close": 0.055, "volume": 10000.0}, {"date": "2001-08-30", "close": 0.055, "volume": null}, {"date": "2001-08-31", "close": 0.052, "volume": 30000.0}, {"date": "2001-09-03", "close": 0.05, "volume": 180000.0}, {"date": "2001-09-04", "close": 0.05, "volume": 52000.0}, {"date": "2001-09-05", "close": 0.051, "volume": 82000.0}, {"date": "2001-09-06", "close": 0.06, "volume": 280000.0}, {"date": "2001-09-10", "close": 0.06, "volume": null}, {"date": "2001-09-11", "close": 0.06, "volume": null}, {"date": "2001-09-12", "close": 0.055, "volume": 85000.0}, {"date": "2001-09-13", "close": 0.055, "volume": 151000.0}, {"date": "2001-09-14", "close": 0.055, "volume": null}, {"date": "2001-09-17", "close": 0.055, "volume": 47000.0}, {"date": "2001-09-18", "close": 0.055, "volume": null}, {"date": "2001-09-19", "close": 0.055, "volume": null}, {"date": "2001-09-20", "close": 0.055, "volume": null}, {"date": "2001-09-21", "close": 0.059, "volume": 37500.0}, {"date": "2001-09-24", "close": 0.059, "volume": 52500.0}, {"date": "2001-09-25", "close": 0.059, "volume": null}, {"date": "2001-09-26", "close": 0.064, "volume": 170000.0}, {"date": "2001-09-27", "close": 0.056, "volume": 165815.0}, {"date": "2001-09-28", "close": 0.079, "volume": 568460.0}, {"date": "2001-10-01", "close": 0.079, "volume": 425000.0}, {"date": "2001-10-02", "close": 0.075, "volume": 20000.0}, {"date": "2001-10-03", "close": 0.07, "volume": 25000.0}, {"date": "2001-10-04", "close": 0.065, "volume": 20900.0}, {"date": "2001-10-05", "close": 0.065, "volume": 30000.0}, {"date": "2001-10-08", "close": 0.065, "volume": 30000.0}, {"date": "2001-10-09", "close": 0.059, "volume": 50000.0}, {"date": "2001-10-11", "close": 0.06, "volume": 2000.0}, {"date": "2001-10-12", "close": 0.06, "volume": 78000.0}, {"date": "2001-10-15", "close": 0.055, "volume": 164732.0}, {"date": "2001-10-16", "close": 0.055, "volume": 3400.0}, {"date": "2001-10-17", "close": 0.07, "volume": 104000.0}, {"date": "2001-10-18", "close": 0.07, "volume": 145000.0}, {"date": "2001-10-19", "close": 0.07, "volume": 20000.0}, {"date": "2001-10-22", "close": 0.06, "volume": 100000.0}, {"date": "2001-10-25", "close": 0.06, "volume": 170000.0}, {"date": "2001-10-26", "close": 0.06, "volume": 25000.0}, {"date": "2001-10-30", "close": 0.061, "volume": 91000.0}, {"date": "2001-10-31", "close": 0.06, "volume": 1534000.0}, {"date": "2001-11-02", "close": 0.06, "volume": 503334.0}, {"date": "2001-11-05", "close": 0.06, "volume": 1666.0}, {"date": "2001-11-06", "close": 0.06, "volume": 10334.0}, {"date": "2001-11-07", "close": 0.06, "volume": 89666.0}, {"date": "2001-11-08", "close": 0.06, "volume": 100000.0}, {"date": "2001-11-09", "close": 0.06, "volume": 200000.0}, {"date": "2001-11-12", "close": 0.06, "volume": 65334.0}, {"date": "2001-11-13", "close": 0.065, "volume": 1000.0}, {"date": "2001-11-15", "close": 0.059, "volume": 66000.0}, {"date": "2001-11-16", "close": 0.06, "volume": 130000.0}, {"date": "2001-11-19", "close": 0.061, "volume": 150000.0}, {"date": "2001-11-20", "close": 0.065, "volume": 42750.0}, {"date": "2001-11-21", "close": 0.066, "volume": 111334.0}, {"date": "2001-11-22", "close": 0.077, "volume": 482132.0}, {"date": "2001-11-23", "close": 0.075, "volume": 45900.0}, {"date": "2001-11-26", "close": 0.07, "volume": 59012.0}, {"date": "2001-11-27", "close": 0.07, "volume": 112500.0}, {"date": "2001-11-28", "close": 0.073, "volume": 100000.0}, {"date": "2001-11-29", "close": 0.075, "volume": 251500.0}, {"date": "2001-11-30", "close": 0.076, "volume": 148330.0}, {"date": "2001-12-03", "close": 0.076, "volume": 15700.0}, {"date": "2001-12-04", "close": 0.077, "volume": 363100.0}, {"date": "2001-12-05", "close": 0.077, "volume": 167450.0}, {"date": "2001-12-06", "close": 0.077, "volume": 50000.0}, {"date": "2001-12-07", "close": 0.078, "volume": 239412.0}, {"date": "2001-12-10", "close": 0.082, "volume": 988420.0}, {"date": "2001-12-11", "close": 0.08, "volume": 207798.0}, {"date": "2001-12-12", "close": 0.08, "volume": 114000.0}, {"date": "2001-12-13", "close": 0.075, "volume": 332900.0}, {"date": "2001-12-14", "close": 0.075, "volume": 261620.0}, {"date": "2001-12-17", "close": 0.075, "volume": 392000.0}, {"date": "2001-12-18", "close": 0.072, "volume": 407040.0}, {"date": "2001-12-19", "close": 0.07, "volume": 247400.0}, {"date": "2001-12-20", "close": 0.068, "volume": 31900.0}, {"date": "2001-12-21", "close": 0.07, "volume": 135000.0}, {"date": "2001-12-24", "close": 0.07, "volume": 10000.0}, {"date": "2001-12-31", "close": 0.07, "volume": 10000.0}, {"date": "2002-01-02", "close": 0.063, "volume": 14000.0}, {"date": "2002-01-03", "close": 0.07, "volume": 70000.0}, {"date": "2002-01-07", "close": 0.07, "volume": 60000.0}, {"date": "2002-01-08", "close": 0.066, "volume": 12000.0}, {"date": "2002-01-09", "close": 0.07, "volume": 242800.0}, {"date": "2002-01-10", "close": 0.068, "volume": 130800.0}, {"date": "2002-01-11", "close": 0.067, "volume": 139084.0}, {"date": "2002-01-14", "close": 0.065, "volume": 344806.0}, {"date": "2002-01-15", "close": 0.068, "volume": 348808.0}, {"date": "2002-01-16", "close": 0.062, "volume": 177700.0}, {"date": "2002-01-17", "close": 0.07, "volume": 131504.0}, {"date": "2002-01-18", "close": 0.07, "volume": 60000.0}, {"date": "2002-01-21", "close": 0.066, "volume": 300000.0}, {"date": "2002-01-22", "close": 0.066, "volume": 44000.0}, {"date": "2002-01-23", "close": 0.068, "volume": 658800.0}, {"date": "2002-01-24", "close": 0.066, "volume": 420671.0}, {"date": "2002-01-25", "close": 0.067, "volume": 145600.0}, {"date": "2002-01-29", "close": 0.07, "volume": 424000.0}, {"date": "2002-01-30", "close": 0.079, "volume": 555595.0}, {"date": "2002-01-31", "close": 0.078, "volume": 334000.0}, {"date": "2002-02-01", "close": 0.08, "volume": 621625.0}, {"date": "2002-02-04", "close": 0.075, "volume": 76350.0}, {"date": "2002-02-05", "close": 0.075, "volume": 177000.0}, {"date": "2002-02-06", "close": 0.082, "volume": 824750.0}, {"date": "2002-02-07", "close": 0.08, "volume": 54300.0}, {"date": "2002-02-08", "close": 0.08, "volume": 335200.0}, {"date": "2002-02-11", "close": 0.08, "volume": 392750.0}, {"date": "2002-02-12", "close": 0.08, "volume": 15000.0}, {"date": "2002-02-13", "close": 0.071, "volume": 320000.0}, {"date": "2002-02-14", "close": 0.077, "volume": 48800.0}, {"date": "2002-02-15", "close": 0.072, "volume": 90000.0}, {"date": "2002-02-18", "close": 0.07, "volume": 200000.0}, {"date": "2002-02-20", "close": 0.071, "volume": 34500.0}, {"date": "2002-02-21", "close": 0.071, "volume": 50000.0}, {"date": "2002-02-22", "close": 0.075, "volume": 117000.0}, {"date": "2002-02-25", "close": 0.07, "volume": 24000.0}, {"date": "2002-02-26", "close": 0.071, "volume": 105950.0}, {"date": "2002-02-27", "close": 0.073, "volume": 182757.0}, {"date": "2002-02-28", "close": 0.074, "volume": 114989.0}, {"date": "2002-03-01", "close": 0.078, "volume": 349100.0}, {"date": "2002-03-04", "close": 0.073, "volume": 190000.0}, {"date": "2002-03-05", "close": 0.074, "volume": 182000.0}, {"date": "2002-03-06", "close": 0.073, "volume": 120000.0}, {"date": "2002-03-08", "close": 0.073, "volume": 249821.0}, {"date": "2002-03-11", "close": 0.07, "volume": 411429.0}, {"date": "2002-03-12", "close": 0.069, "volume": 130000.0}, {"date": "2002-03-13", "close": 0.069, "volume": 269000.0}, {"date": "2002-03-14", "close": 0.063, "volume": 534778.0}, {"date": "2002-03-15", "close": 0.064, "volume": 270400.0}, {"date": "2002-03-18", "close": 0.061, "volume": 19562.0}, {"date": "2002-03-19", "close": 0.061, "volume": 30000.0}, {"date": "2002-03-20", "close": 0.069, "volume": 200000.0}, {"date": "2002-03-21", "close": 0.062, "volume": 125900.0}, {"date": "2002-03-22", "close": 0.06, "volume": 145000.0}, {"date": "2002-03-26", "close": 0.061, "volume": 95000.0}, {"date": "2002-03-27", "close": 0.06, "volume": 99118.0}, {"date": "2002-03-28", "close": 0.06, "volume": 100000.0}, {"date": "2002-04-02", "close": 0.065, "volume": 141600.0}, {"date": "2002-04-03", "close": 0.065, "volume": 124343.0}, {"date": "2002-04-04", "close": 0.066, "volume": 300907.0}, {"date": "2002-04-05", "close": 0.065, "volume": 260626.0}, {"date": "2002-04-08", "close": 0.061, "volume": 255000.0}, {"date": "2002-04-09", "close": 0.065, "volume": 157200.0}, {"date": "2002-04-10", "close": 0.067, "volume": 200000.0}, {"date": "2002-04-11", "close": 0.067, "volume": 10000.0}, {"date": "2002-04-15", "close": 0.064, "volume": 187500.0}, {"date": "2002-04-16", "close": 0.063, "volume": 232274.0}, {"date": "2002-04-17", "close": 0.063, "volume": 77578.0}, {"date": "2002-04-18", "close": 0.066, "volume": 37000.0}, {"date": "2002-04-19", "close": 0.068, "volume": 58000.0}, {"date": "2002-04-22", "close": 0.066, "volume": 469500.0}, {"date": "2002-04-23", "close": 0.068, "volume": 232048.0}, {"date": "2002-04-24", "close": 0.066, "volume": 137000.0}, {"date": "2002-04-26", "close": 0.066, "volume": 747806.0}, {"date": "2002-04-29", "close": 0.065, "volume": 653121.0}, {"date": "2002-04-30", "close": 0.07, "volume": 153879.0}, {"date": "2002-05-01", "close": 0.068, "volume": 382500.0}, {"date": "2002-05-02", "close": 0.07, "volume": 194243.0}, {"date": "2002-05-03", "close": 0.07, "volume": 132000.0}, {"date": "2002-05-06", "close": 0.067, "volume": 115000.0}, {"date": "2002-05-07", "close": 0.068, "volume": 184000.0}, {"date": "2002-05-08", "close": 0.069, "volume": 359000.0}, {"date": "2002-05-09", "close": 0.067, "volume": 161000.0}, {"date": "2002-05-10", "close": 0.067, "volume": 35000.0}, {"date": "2002-05-13", "close": 0.067, "volume": 285536.0}, {"date": "2002-05-14", "close": 0.069, "volume": 415000.0}, {"date": "2002-05-15", "close": 0.07, "volume": 548321.0}, {"date": "2002-05-16", "close": 0.073, "volume": 141637.0}, {"date": "2002-05-17", "close": 0.08, "volume": 526026.0}, {"date": "2002-05-20", "close": 0.078, "volume": 639805.0}, {"date": "2002-05-21", "close": 0.079, "volume": 107658.0}, {"date": "2002-05-22", "close": 0.079, "volume": 366577.0}, {"date": "2002-05-23", "close": 0.08, "volume": 455427.0}, {"date": "2002-05-24", "close": 0.078, "volume": 22063.0}, {"date": "2002-05-27", "close": 0.083, "volume": 664495.0}, {"date": "2002-05-28", "close": 0.09, "volume": 980942.0}, {"date": "2002-05-29", "close": 0.096, "volume": 339616.0}, {"date": "2002-05-30", "close": 0.095, "volume": 465062.0}, {"date": "2002-05-31", "close": 0.088, "volume": 402900.0}, {"date": "2002-06-03", "close": 0.085, "volume": 426663.0}, {"date": "2002-06-04", "close": 0.086, "volume": 170000.0}, {"date": "2002-06-05", "close": 0.084, "volume": 349895.0}, {"date": "2002-06-06", "close": 0.086, "volume": 271105.0}, {"date": "2002-06-07", "close": 0.079, "volume": 492749.0}, {"date": "2002-06-11", "close": 0.07, "volume": 398895.0}, {"date": "2002-06-12", "close": 0.07, "volume": 397542.0}, {"date": "2002-06-13", "close": 0.072, "volume": 336464.0}, {"date": "2002-06-14", "close": 0.072, "volume": 101000.0}, {"date": "2002-06-17", "close": 0.07, "volume": 220000.0}, {"date": "2002-06-18", "close": 0.071, "volume": 15000.0}, {"date": "2002-06-19", "close": 0.07, "volume": 50000.0}, {"date": "2002-06-20", "close": 0.07, "volume": 136500.0}, {"date": "2002-06-21", "close": 0.071, "volume": 334200.0}, {"date": "2002-06-24", "close": 0.071, "volume": 637400.0}, {"date": "2002-06-25", "close": 0.068, "volume": 154000.0}, {"date": "2002-06-27", "close": 0.09, "volume": 1139200.0}, {"date": "2002-06-28", "close": 0.084, "volume": 1008633.0}, {"date": "2002-07-01", "close": 0.076, "volume": 204750.0}, {"date": "2002-07-02", "close": 0.076, "volume": 609000.0}, {"date": "2002-07-03", "close": 0.072, "volume": 226075.0}, {"date": "2002-07-04", "close": 0.072, "volume": 190000.0}, {"date": "2002-07-05", "close": 0.072, "volume": 33000.0}, {"date": "2002-07-08", "close": 0.074, "volume": 98425.0}, {"date": "2002-07-09", "close": 0.072, "volume": 498000.0}, {"date": "2002-07-10", "close": 0.074, "volume": 153000.0}, {"date": "2002-07-11", "close": 0.071, "volume": 620000.0}, {"date": "2002-07-12", "close": 0.074, "volume": 273500.0}, {"date": "2002-07-15", "close": 0.073, "volume": 13232.0}, {"date": "2002-07-16", "close": 0.07, "volume": 394320.0}, {"date": "2002-07-17", "close": 0.069, "volume": 201964.0}, {"date": "2002-07-18", "close": 0.07, "volume": 472036.0}, {"date": "2002-07-19", "close": 0.07, "volume": 45000.0}, {"date": "2002-07-22", "close": 0.069, "volume": 103995.0}, {"date": "2002-07-23", "close": 0.069, "volume": 40000.0}, {"date": "2002-07-24", "close": 0.065, "volume": 200000.0}, {"date": "2002-07-25", "close": 0.066, "volume": 223700.0}, {"date": "2002-07-26", "close": 0.069, "volume": 88005.0}, {"date": "2002-07-29", "close": 0.063, "volume": 96200.0}, {"date": "2002-07-30", "close": 0.065, "volume": 100300.0}, {"date": "2002-08-01", "close": 0.069, "volume": 5725.0}, {"date": "2002-08-02", "close": 0.069, "volume": 81333.0}, {"date": "2002-08-05", "close": 0.07, "volume": 227500.0}, {"date": "2002-08-06", "close": 0.067, "volume": 141200.0}, {"date": "2002-08-07", "close": 0.066, "volume": 28000.0}, {"date": "2002-08-08", "close": 0.071, "volume": 142500.0}, {"date": "2002-08-09", "close": 0.071, "volume": 266000.0}, {"date": "2002-08-12", "close": 0.072, "volume": 107000.0}, {"date": "2002-08-13", "close": 0.07, "volume": 100000.0}, {"date": "2002-08-14", "close": 0.066, "volume": 90000.0}, {"date": "2002-08-15", "close": 0.068, "volume": 202500.0}, {"date": "2002-08-16", "close": 0.069, "volume": 140000.0}, {"date": "2002-08-19", "close": 0.071, "volume": 50000.0}, {"date": "2002-08-20", "close": 0.069, "volume": 90000.0}, {"date": "2002-08-21", "close": 0.07, "volume": 5000.0}, {"date": "2002-08-22", "close": 0.068, "volume": 257700.0}, {"date": "2002-08-23", "close": 0.069, "volume": 175000.0}, {"date": "2002-08-26", "close": 0.067, "volume": 275035.0}, {"date": "2002-08-27", "close": 0.068, "volume": 315000.0}, {"date": "2002-08-28", "close": 0.068, "volume": 167000.0}, {"date": "2002-08-29", "close": 0.068, "volume": 92150.0}, {"date": "2002-08-30", "close": 0.072, "volume": 274000.0}, {"date": "2002-09-02", "close": 0.078, "volume": 1558160.0}, {"date": "2002-09-03", "close": 0.08, "volume": 1171050.0}, {"date": "2002-09-04", "close": 0.077, "volume": 104590.0}, {"date": "2002-09-05", "close": 0.08, "volume": 177000.0}, {"date": "2002-09-06", "close": 0.081, "volume": 132671.0}, {"date": "2002-09-09", "close": 0.08, "volume": 117200.0}, {"date": "2002-09-10", "close": 0.08, "volume": 415000.0}, {"date": "2002-09-11", "close": 0.084, "volume": 662312.0}, {"date": "2002-09-12", "close": 0.08, "volume": 270588.0}, {"date": "2002-09-13", "close": 0.08, "volume": 95000.0}, {"date": "2002-09-16", "close": 0.08, "volume": 100000.0}, {"date": "2002-09-17", "close": 0.08, "volume": 20000.0}, {"date": "2002-09-18", "close": 0.073, "volume": 115500.0}, {"date": "2002-09-19", "close": 0.079, "volume": 66001.0}, {"date": "2002-09-20", "close": 0.08, "volume": 12500.0}, {"date": "2002-09-23", "close": 0.08, "volume": 75000.0}, {"date": "2002-09-24", "close": 0.069, "volume": 411159.0}, {"date": "2002-09-25", "close": 0.08, "volume": 487500.0}, {"date": "2002-09-26", "close": 0.07, "volume": 515000.0}, {"date": "2002-09-27", "close": 0.08, "volume": 496250.0}, {"date": "2002-09-30", "close": 0.08, "volume": 150000.0}, {"date": "2002-10-01", "close": 0.079, "volume": 20000.0}, {"date": "2002-10-02", "close": 0.068, "volume": 497430.0}, {"date": "2002-10-04", "close": 0.078, "volume": 100000.0}, {"date": "2002-10-07", "close": 0.069, "volume": 1062703.0}, {"date": "2002-10-08", "close": 0.077, "volume": 382743.0}, {"date": "2002-10-09", "close": 0.079, "volume": 131100.0}, {"date": "2002-10-10", "close": 0.079, "volume": 313400.0}, {"date": "2002-10-11", "close": 0.078, "volume": 85000.0}, {"date": "2002-10-14", "close": 0.077, "volume": 274100.0}, {"date": "2002-10-15", "close": 0.078, "volume": 163400.0}, {"date": "2002-10-16", "close": 0.076, "volume": 246100.0}, {"date": "2002-10-17", "close": 0.076, "volume": 19066.0}, {"date": "2002-10-18", "close": 0.076, "volume": 70000.0}, {"date": "2002-10-21", "close": 0.074, "volume": 68852.0}, {"date": "2002-10-22", "close": 0.076, "volume": 49712.0}, {"date": "2002-10-23", "close": 0.075, "volume": 9170.0}, {"date": "2002-10-24", "close": 0.075, "volume": 271208.0}, {"date": "2002-10-25", "close": 0.074, "volume": 148600.0}, {"date": "2002-10-28", "close": 0.076, "volume": 123622.0}, {"date": "2002-10-29", "close": 0.076, "volume": 19444.0}, {"date": "2002-10-30", "close": 0.078, "volume": 79500.0}, {"date": "2002-11-04", "close": 0.08, "volume": 178361.0}, {"date": "2002-11-05", "close": 0.075, "volume": 189000.0}, {"date": "2002-11-06", "close": 0.079, "volume": 20000.0}, {"date": "2002-11-07", "close": 0.079, "volume": 40000.0}, {"date": "2002-11-08", "close": 0.08, "volume": 270000.0}, {"date": "2002-11-12", "close": 0.075, "volume": 318287.0}, {"date": "2002-11-13", "close": 0.076, "volume": 40000.0}, {"date": "2002-11-14", "close": 0.076, "volume": 50000.0}, {"date": "2002-11-15", "close": 0.079, "volume": 148340.0}, {"date": "2002-11-18", "close": 0.078, "volume": 218500.0}, {"date": "2002-11-19", "close": 0.076, "volume": 86750.0}, {"date": "2002-11-20", "close": 0.079, "volume": 60000.0}, {"date": "2002-11-21", "close": 0.079, "volume": 135660.0}, {"date": "2002-11-22", "close": 0.075, "volume": 80000.0}, {"date": "2002-11-26", "close": 0.076, "volume": 53080.0}, {"date": "2002-11-27", "close": 0.076, "volume": 5000.0}, {"date": "2002-11-28", "close": 0.076, "volume": 130000.0}, {"date": "2002-11-29", "close": 0.079, "volume": 37974.0}, {"date": "2002-12-02", "close": 0.076, "volume": 121887.0}, {"date": "2002-12-03", "close": 0.076, "volume": 107000.0}, {"date": "2002-12-05", "close": 0.078, "volume": 227500.0}, {"date": "2002-12-06", "close": 0.078, "volume": 37050.0}, {"date": "2002-12-09", "close": 0.076, "volume": 312000.0}, {"date": "2002-12-10", "close": 0.075, "volume": 1000.0}, {"date": "2002-12-11", "close": 0.075, "volume": 134531.0}, {"date": "2002-12-12", "close": 0.072, "volume": 230381.0}, {"date": "2002-12-13", "close": 0.079, "volume": 250000.0}, {"date": "2002-12-16", "close": 0.078, "volume": 77100.0}, {"date": "2002-12-17", "close": 0.078, "volume": 140500.0}, {"date": "2002-12-18", "close": 0.074, "volume": 97073.0}, {"date": "2002-12-19", "close": 0.079, "volume": 480518.0}, {"date": "2002-12-20", "close": 0.079, "volume": 238294.0}, {"date": "2002-12-23", "close": 0.08, "volume": 137456.0}, {"date": "2002-12-24", "close": 0.082, "volume": 213794.0}, {"date": "2002-12-27", "close": 0.094, "volume": 664000.0}, {"date": "2002-12-30", "close": 0.085, "volume": 301000.0}, {"date": "2002-12-31", "close": 0.088, "volume": 197520.0}, {"date": "2003-01-02", "close": 0.089, "volume": 189051.0}, {"date": "2003-01-03", "close": 0.086, "volume": 180000.0}, {"date": "2003-01-06", "close": 0.083, "volume": 16025.0}, {"date": "2003-01-07", "close": 0.085, "volume": 11000.0}, {"date": "2003-01-08", "close": 0.083, "volume": 50000.0}, {"date": "2003-01-09", "close": 0.081, "volume": 57000.0}, {"date": "2003-01-10", "close": 0.081, "volume": 100000.0}, {"date": "2003-01-13", "close": 0.082, "volume": 179000.0}, {"date": "2003-01-14", "close": 0.086, "volume": 530465.0}, {"date": "2003-01-15", "close": 0.089, "volume": 35000.0}, {"date": "2003-01-16", "close": 0.087, "volume": 302166.0}, {"date": "2003-01-17", "close": 0.088, "volume": 164500.0}, {"date": "2003-01-20", "close": 0.086, "volume": 571934.0}, {"date": "2003-01-21", "close": 0.088, "volume": 478566.0}, {"date": "2003-01-22", "close": 0.087, "volume": 255000.0}, {"date": "2003-01-23", "close": 0.088, "volume": 176334.0}, {"date": "2003-01-24", "close": 0.086, "volume": 737016.0}, {"date": "2003-01-28", "close": 0.084, "volume": 762550.0}, {"date": "2003-01-29", "close": 0.085, "volume": 19000.0}, {"date": "2003-01-30", "close": 0.083, "volume": 78500.0}, {"date": "2003-01-31", "close": 0.086, "volume": 307543.0}, {"date": "2003-02-03", "close": 0.085, "volume": 171730.0}, {"date": "2003-02-04", "close": 0.089, "volume": 232000.0}, {"date": "2003-02-05", "close": 0.092, "volume": 1004852.0}, {"date": "2003-02-06", "close": 0.093, "volume": 350000.0}, {"date": "2003-02-07", "close": 0.093, "volume": 267000.0}, {"date": "2003-02-10", "close": 0.095, "volume": 221500.0}, {"date": "2003-02-11", "close": 0.115, "volume": 1727284.0}, {"date": "2003-02-12", "close": 0.115, "volume": 1098450.0}, {"date": "2003-02-13", "close": 0.11, "volume": 869190.0}, {"date": "2003-02-14", "close": 0.1, "volume": 200005.0}, {"date": "2003-02-17", "close": 0.105, "volume": 393400.0}, {"date": "2003-02-18", "close": 0.105, "volume": 231000.0}, {"date": "2003-02-19", "close": 0.105, "volume": 302147.0}, {"date": "2003-02-20", "close": 0.115, "volume": 1659106.0}, {"date": "2003-02-21", "close": 0.14, "volume": 1683110.0}, {"date": "2003-02-24", "close": 0.135, "volume": 680350.0}, {"date": "2003-02-25", "close": 0.155, "volume": 1962890.0}, {"date": "2003-02-26", "close": 0.18, "volume": 3376114.0}, {"date": "2003-02-27", "close": 0.165, "volume": 2102198.0}, {"date": "2003-02-28", "close": 0.145, "volume": 1615940.0}, {"date": "2003-03-03", "close": 0.145, "volume": 920300.0}, {"date": "2003-03-04", "close": 0.145, "volume": 588912.0}, {"date": "2003-03-05", "close": 0.155, "volume": 657308.0}, {"date": "2003-03-06", "close": 0.15, "volume": 303200.0}, {"date": "2003-03-07", "close": 0.145, "volume": 234100.0}, {"date": "2003-03-10", "close": 0.155, "volume": 562500.0}, {"date": "2003-03-11", "close": 0.145, "volume": 294997.0}, {"date": "2003-03-12", "close": 0.145, "volume": 276716.0}, {"date": "2003-03-13", "close": 0.125, "volume": 689072.0}, {"date": "2003-03-14", "close": 0.125, "volume": 912077.0}, {"date": "2003-03-17", "close": 0.135, "volume": 442000.0}, {"date": "2003-03-18", "close": 0.13, "volume": 236347.0}, {"date": "2003-03-19", "close": 0.13, "volume": 61401.0}, {"date": "2003-03-20", "close": 0.13, "volume": 144862.0}, {"date": "2003-03-21", "close": 0.125, "volume": 32862.0}, {"date": "2003-03-24", "close": 0.125, "volume": 598788.0}, {"date": "2003-03-25", "close": 0.115, "volume": 550942.0}, {"date": "2003-03-26", "close": 0.125, "volume": 698308.0}, {"date": "2003-03-27", "close": 0.12, "volume": 244632.0}, {"date": "2003-03-28", "close": 0.115, "volume": 418702.0}, {"date": "2003-03-31", "close": 0.115, "volume": 603000.0}, {"date": "2003-04-01", "close": 0.12, "volume": 242300.0}, {"date": "2003-04-02", "close": 0.115, "volume": 230400.0}, {"date": "2003-04-04", "close": 0.12, "volume": 347500.0}, {"date": "2003-04-07", "close": 0.125, "volume": 337900.0}, {"date": "2003-04-08", "close": 0.125, "volume": 144610.0}, {"date": "2003-04-09", "close": 0.12, "volume": 402236.0}, {"date": "2003-04-10", "close": 0.125, "volume": 109100.0}, {"date": "2003-04-11", "close": 0.12, "volume": 351765.0}, {"date": "2003-04-14", "close": 0.12, "volume": 565000.0}, {"date": "2003-04-15", "close": 0.115, "volume": 174100.0}, {"date": "2003-04-16", "close": 0.115, "volume": 152900.0}, {"date": "2003-04-17", "close": 0.12, "volume": 242514.0}, {"date": "2003-04-22", "close": 0.12, "volume": 45000.0}, {"date": "2003-04-23", "close": 0.115, "volume": 260850.0}, {"date": "2003-04-24", "close": 0.12, "volume": 325645.0}, {"date": "2003-04-28", "close": 0.12, "volume": 292700.0}, {"date": "2003-04-29", "close": 0.115, "volume": 31000.0}, {"date": "2003-04-30", "close": 0.115, "volume": 196778.0}, {"date": "2003-05-01", "close": 0.115, "volume": 540761.0}, {"date": "2003-05-02", "close": 0.115, "volume": 75000.0}, {"date": "2003-05-05", "close": 0.11, "volume": 182057.0}, {"date": "2003-05-06", "close": 0.105, "volume": 572459.0}, {"date": "2003-05-07", "close": 0.1, "volume": 773424.0}, {"date": "2003-05-08", "close": 0.11, "volume": 89326.0}, {"date": "2003-05-09", "close": 0.11, "volume": 366137.0}, {"date": "2003-05-12", "close": 0.105, "volume": 252000.0}, {"date": "2003-05-13", "close": 0.11, "volume": 195000.0}, {"date": "2003-05-14", "close": 0.115, "volume": 74280.0}, {"date": "2003-05-15", "close": 0.12, "volume": 656520.0}, {"date": "2003-05-16", "close": 0.12, "volume": 171000.0}, {"date": "2003-05-19", "close": 0.105, "volume": 339400.0}, {"date": "2003-05-20", "close": 0.125, "volume": 647800.0}, {"date": "2003-05-21", "close": 0.14, "volume": 1403121.0}, {"date": "2003-05-22", "close": 0.14, "volume": 1093255.0}, {"date": "2003-05-23", "close": 0.14, "volume": 578506.0}, {"date": "2003-05-26", "close": 0.145, "volume": 473000.0}, {"date": "2003-05-27", "close": 0.135, "volume": 701986.0}, {"date": "2003-05-28", "close": 0.13, "volume": 384202.0}, {"date": "2003-05-29", "close": 0.13, "volume": 202400.0}, {"date": "2003-05-30", "close": 0.135, "volume": 508000.0}, {"date": "2003-06-02", "close": 0.125, "volume": 263617.0}, {"date": "2003-06-03", "close": 0.12, "volume": 157273.0}, {"date": "2003-06-04", "close": 0.12, "volume": 205350.0}, {"date": "2003-06-05", "close": 0.115, "volume": 159010.0}, {"date": "2003-06-06", "close": 0.12, "volume": 310910.0}, {"date": "2003-06-10", "close": 0.12, "volume": 573160.0}, {"date": "2003-06-11", "close": 0.125, "volume": 265400.0}, {"date": "2003-06-12", "close": 0.12, "volume": 374250.0}, {"date": "2003-06-13", "close": 0.115, "volume": 452550.0}, {"date": "2003-06-16", "close": 0.12, "volume": 157000.0}, {"date": "2003-06-17", "close": 0.12, "volume": 20000.0}, {"date": "2003-06-18", "close": 0.125, "volume": 445897.0}, {"date": "2003-06-19", "close": 0.125, "volume": 268716.0}, {"date": "2003-06-20", "close": 0.13, "volume": 378566.0}, {"date": "2003-06-23", "close": 0.125, "volume": 382934.0}, {"date": "2003-06-24", "close": 0.135, "volume": 597406.0}, {"date": "2003-06-25", "close": 0.13, "volume": 284000.0}, {"date": "2003-06-26", "close": 0.135, "volume": 559235.0}, {"date": "2003-06-27", "close": 0.145, "volume": 951200.0}, {"date": "2003-06-30", "close": 0.135, "volume": 252871.0}, {"date": "2003-07-01", "close": 0.135, "volume": 246500.0}, {"date": "2003-07-02", "close": 0.135, "volume": 276600.0}, {"date": "2003-07-03", "close": 0.135, "volume": 122500.0}, {"date": "2003-07-04", "close": 0.13, "volume": 412407.0}, {"date": "2003-07-07", "close": 0.13, "volume": 313000.0}, {"date": "2003-07-08", "close": 0.135, "volume": 537500.0}, {"date": "2003-07-09", "close": 0.13, "volume": 232040.0}, {"date": "2003-07-10", "close": 0.135, "volume": 52610.0}, {"date": "2003-07-11", "close": 0.14, "volume": 110000.0}, {"date": "2003-07-14", "close": 0.13, "volume": 314150.0}, {"date": "2003-07-15", "close": 0.135, "volume": 117081.0}, {"date": "2003-07-16", "close": 0.135, "volume": 95919.0}, {"date": "2003-07-17", "close": 0.135, "volume": 225000.0}, {"date": "2003-07-18", "close": 0.135, "volume": 357600.0}, {"date": "2003-07-21", "close": 0.135, "volume": 140500.0}, {"date": "2003-07-22", "close": 0.135, "volume": 187500.0}, {"date": "2003-07-23", "close": 0.135, "volume": 377545.0}, {"date": "2003-07-24", "close": 0.135, "volume": 289375.0}, {"date": "2003-07-25", "close": 0.135, "volume": 302554.0}, {"date": "2003-07-28", "close": 0.145, "volume": 998908.0}, {"date": "2003-07-29", "close": 0.15, "volume": 2572467.0}, {"date": "2003-07-30", "close": 0.16, "volume": 523770.0}, {"date": "2003-07-31", "close": 0.155, "volume": 788000.0}, {"date": "2003-08-01", "close": 0.15, "volume": 315000.0}, {"date": "2003-08-04", "close": 0.155, "volume": 457667.0}, {"date": "2003-08-05", "close": 0.15, "volume": 460637.0}, {"date": "2003-08-06", "close": 0.155, "volume": 680480.0}, {"date": "2003-08-07", "close": 0.155, "volume": 225500.0}, {"date": "2003-08-08", "close": 0.15, "volume": 318600.0}, {"date": "2003-08-11", "close": 0.155, "volume": 563520.0}, {"date": "2003-08-12", "close": 0.16, "volume": 1084000.0}, {"date": "2003-08-13", "close": 0.165, "volume": 873197.0}, {"date": "2003-08-14", "close": 0.175, "volume": 934242.0}, {"date": "2003-08-15", "close": 0.165, "volume": 608238.0}, {"date": "2003-08-18", "close": 0.205, "volume": 5900041.0}, {"date": "2003-08-19", "close": 0.185, "volume": 3803900.0}, {"date": "2003-08-20", "close": 0.19, "volume": 853982.0}, {"date": "2003-08-21", "close": 0.195, "volume": 718722.0}, {"date": "2003-08-22", "close": 0.18, "volume": 754991.0}, {"date": "2003-08-25", "close": 0.185, "volume": 367000.0}, {"date": "2003-08-26", "close": 0.175, "volume": 528908.0}, {"date": "2003-08-27", "close": 0.18, "volume": 772404.0}, {"date": "2003-08-28", "close": 0.185, "volume": 559700.0}, {"date": "2003-08-29", "close": 0.19, "volume": 387950.0}, {"date": "2003-09-01", "close": 0.19, "volume": 594726.0}, {"date": "2003-09-02", "close": 0.195, "volume": 432025.0}, {"date": "2003-09-03", "close": 0.21, "volume": 2798747.0}, {"date": "2003-09-04", "close": 0.205, "volume": 1867261.0}, {"date": "2003-09-05", "close": 0.2, "volume": 691758.0}, {"date": "2003-09-08", "close": 0.21, "volume": 685357.0}, {"date": "2003-09-09", "close": 0.215, "volume": 419792.0}, {"date": "2003-09-10", "close": 0.235, "volume": 2212017.0}, {"date": "2003-09-11", "close": 0.23, "volume": 2218496.0}, {"date": "2003-09-12", "close": 0.23, "volume": 596110.0}, {"date": "2003-09-15", "close": 0.235, "volume": 655604.0}, {"date": "2003-09-16", "close": 0.245, "volume": 646116.0}, {"date": "2003-09-17", "close": 0.24, "volume": 697391.0}, {"date": "2003-09-18", "close": 0.265, "volume": 2211656.0}, {"date": "2003-09-19", "close": 0.28, "volume": 1827183.0}, {"date": "2003-09-22", "close": 0.325, "volume": 2960177.0}, {"date": "2003-09-23", "close": 0.335, "volume": 3005222.0}, {"date": "2003-09-24", "close": 0.31, "volume": 2704755.0}, {"date": "2003-09-25", "close": 0.31, "volume": 1951684.0}, {"date": "2003-09-26", "close": 0.31, "volume": 1347890.0}, {"date": "2003-09-29", "close": 0.305, "volume": 906079.0}, {"date": "2003-09-30", "close": 0.28, "volume": 1697364.0}, {"date": "2003-10-01", "close": 0.255, "volume": 2232214.0}, {"date": "2003-10-02", "close": 0.295, "volume": 2457486.0}, {"date": "2003-10-03", "close": 0.28, "volume": 970379.0}, {"date": "2003-10-06", "close": 0.275, "volume": 1253424.0}, {"date": "2003-10-07", "close": 0.28, "volume": 868700.0}, {"date": "2003-10-08", "close": 0.29, "volume": 397574.0}, {"date": "2003-10-09", "close": 0.28, "volume": 814586.0}, {"date": "2003-10-10", "close": 0.27, "volume": 429103.0}, {"date": "2003-10-13", "close": 0.275, "volume": 529958.0}, {"date": "2003-10-14", "close": 0.285, "volume": 444142.0}, {"date": "2003-10-15", "close": 0.3, "volume": 1164546.0}, {"date": "2003-10-16", "close": 0.295, "volume": 376541.0}, {"date": "2003-10-17", "close": 0.295, "volume": 235648.0}, {"date": "2003-10-20", "close": 0.29, "volume": 365891.0}, {"date": "2003-10-21", "close": 0.295, "volume": 236663.0}, {"date": "2003-10-22", "close": 0.285, "volume": 948194.0}, {"date": "2003-10-23", "close": 0.295, "volume": 412236.0}, {"date": "2003-10-24", "close": 0.29, "volume": 549548.0}, {"date": "2003-10-27", "close": 0.295, "volume": 356871.0}, {"date": "2003-10-28", "close": 0.29, "volume": 244902.0}, {"date": "2003-10-29", "close": 0.285, "volume": 288600.0}, {"date": "2003-10-30", "close": 0.29, "volume": 266000.0}, {"date": "2003-10-31", "close": 0.285, "volume": 907871.0}, {"date": "2003-11-03", "close": 0.285, "volume": 559333.0}, {"date": "2003-11-04", "close": 0.275, "volume": 297217.0}, {"date": "2003-11-05", "close": 0.29, "volume": 323442.0}, {"date": "2003-11-06", "close": 0.285, "volume": 607409.0}, {"date": "2003-11-07", "close": 0.28, "volume": 336637.0}, {"date": "2003-11-10", "close": 0.29, "volume": 488200.0}, {"date": "2003-11-11", "close": 0.285, "volume": 595929.0}, {"date": "2003-11-12", "close": 0.285, "volume": 289558.0}, {"date": "2003-11-13", "close": 0.285, "volume": 374750.0}, {"date": "2003-11-14", "close": 0.28, "volume": 130064.0}, {"date": "2003-11-17", "close": 0.28, "volume": 237450.0}, {"date": "2003-11-18", "close": 0.26, "volume": 2003416.0}, {"date": "2003-11-19", "close": 0.24, "volume": 1341909.0}, {"date": "2003-11-20", "close": 0.21, "volume": 3901870.0}, {"date": "2003-11-21", "close": 0.23, "volume": 3017128.0}, {"date": "2003-11-24", "close": 0.22, "volume": 761738.0}, {"date": "2003-11-25", "close": 0.22, "volume": 506086.0}, {"date": "2003-11-26", "close": 0.215, "volume": 447613.0}, {"date": "2003-11-27", "close": 0.235, "volume": 932500.0}, {"date": "2003-11-28", "close": 0.225, "volume": 299016.0}, {"date": "2003-12-01", "close": 0.23, "volume": 428200.0}, {"date": "2003-12-02", "close": 0.23, "volume": 1029178.0}, {"date": "2003-12-03", "close": 0.23, "volume": 247787.0}, {"date": "2003-12-04", "close": 0.225, "volume": 459253.0}, {"date": "2003-12-05", "close": 0.235, "volume": 361405.0}, {"date": "2003-12-08", "close": 0.235, "volume": 269000.0}, {"date": "2003-12-09", "close": 0.23, "volume": 209634.0}, {"date": "2003-12-10", "close": 0.225, "volume": 211691.0}, {"date": "2003-12-11", "close": 0.225, "volume": 218500.0}, {"date": "2003-12-12", "close": 0.21, "volume": 621500.0}, {"date": "2003-12-15", "close": 0.2, "volume": 555075.0}, {"date": "2003-12-16", "close": 0.2, "volume": 376426.0}, {"date": "2003-12-17", "close": 0.21, "volume": 315636.0}, {"date": "2003-12-18", "close": 0.21, "volume": 855205.0}, {"date": "2003-12-19", "close": 0.19, "volume": 2685234.0}, {"date": "2003-12-22", "close": 0.17, "volume": 1017931.0}, {"date": "2003-12-23", "close": 0.18, "volume": 649078.0}, {"date": "2003-12-24", "close": 0.18, "volume": 250639.0}, {"date": "2003-12-29", "close": 0.18, "volume": 412883.0}, {"date": "2003-12-30", "close": 0.195, "volume": 413735.0}, {"date": "2003-12-31", "close": 0.205, "volume": 537954.0}, {"date": "2004-01-02", "close": 0.205, "volume": 53928.0}, {"date": "2004-01-05", "close": 0.195, "volume": 632882.0}, {"date": "2004-01-06", "close": 0.2, "volume": 522160.0}, {"date": "2004-01-07", "close": 0.2, "volume": 435110.0}, {"date": "2004-01-08", "close": 0.19, "volume": 808508.0}, {"date": "2004-01-09", "close": 0.18, "volume": 1685640.0}, {"date": "2004-01-12", "close": 0.18, "volume": 782007.0}, {"date": "2004-01-13", "close": 0.19, "volume": 1308421.0}, {"date": "2004-01-14", "close": 0.19, "volume": 381737.0}, {"date": "2004-01-15", "close": 0.2, "volume": 792122.0}, {"date": "2004-01-16", "close": 0.185, "volume": 756001.0}, {"date": "2004-01-19", "close": 0.18, "volume": 696608.0}, {"date": "2004-01-20", "close": 0.185, "volume": 392481.0}, {"date": "2004-01-21", "close": 0.19, "volume": 702425.0}, {"date": "2004-01-22", "close": 0.185, "volume": 152949.0}, {"date": "2004-01-23", "close": 0.19, "volume": 41500.0}, {"date": "2004-01-27", "close": 0.185, "volume": 65200.0}, {"date": "2004-01-28", "close": 0.185, "volume": 256886.0}, {"date": "2004-01-29", "close": 0.18, "volume": 297000.0}, {"date": "2004-01-30", "close": 0.18, "volume": 153000.0}, {"date": "2004-02-02", "close": 0.175, "volume": 381076.0}, {"date": "2004-02-03", "close": 0.175, "volume": 128450.0}, {"date": "2004-02-04", "close": 0.18, "volume": 274500.0}, {"date": "2004-02-05", "close": 0.17, "volume": 230000.0}, {"date": "2004-02-06", "close": 0.17, "volume": 150633.0}, {"date": "2004-02-09", "close": 0.17, "volume": 322000.0}, {"date": "2004-02-10", "close": 0.17, "volume": 154750.0}, {"date": "2004-02-11", "close": 0.175, "volume": 309996.0}, {"date": "2004-02-12", "close": 0.175, "volume": 104950.0}, {"date": "2004-02-13", "close": 0.175, "volume": 299500.0}, {"date": "2004-02-16", "close": 0.17, "volume": 209000.0}, {"date": "2004-02-17", "close": 0.175, "volume": 67500.0}, {"date": "2004-02-18", "close": 0.18, "volume": 314612.0}, {"date": "2004-02-19", "close": 0.18, "volume": 612000.0}, {"date": "2004-02-20", "close": 0.18, "volume": 339944.0}, {"date": "2004-02-23", "close": 0.175, "volume": 318683.0}, {"date": "2004-02-24", "close": 0.175, "volume": 199200.0}, {"date": "2004-02-25", "close": 0.175, "volume": 419052.0}, {"date": "2004-02-26", "close": 0.175, "volume": 437099.0}, {"date": "2004-02-27", "close": 0.17, "volume": 290700.0}, {"date": "2004-03-01", "close": 0.14, "volume": 963510.0}, {"date": "2004-03-02", "close": 0.135, "volume": 1554200.0}, {"date": "2004-03-03", "close": 0.145, "volume": 1648938.0}, {"date": "2004-03-04", "close": 0.155, "volume": 807519.0}, {"date": "2004-03-05", "close": 0.15, "volume": 525603.0}, {"date": "2004-03-08", "close": 0.15, "volume": 558000.0}, {"date": "2004-03-09", "close": 0.155, "volume": 212424.0}, {"date": "2004-03-10", "close": 0.145, "volume": 361600.0}, {"date": "2004-03-11", "close": 0.15, "volume": 136082.0}, {"date": "2004-03-12", "close": 0.145, "volume": 196428.0}, {"date": "2004-03-15", "close": 0.14, "volume": 232746.0}, {"date": "2004-03-16", "close": 0.15, "volume": 124000.0}, {"date": "2004-03-17", "close": 0.145, "volume": 358600.0}, {"date": "2004-03-18", "close": 0.15, "volume": 351874.0}, {"date": "2004-03-19", "close": 0.16, "volume": 728098.0}, {"date": "2004-03-22", "close": 0.16, "volume": 355625.0}, {"date": "2004-03-23", "close": 0.155, "volume": 160000.0}, {"date": "2004-03-24", "close": 0.16, "volume": 205600.0}, {"date": "2004-03-25", "close": 0.165, "volume": 302082.0}, {"date": "2004-03-26", "close": 0.18, "volume": 592654.0}, {"date": "2004-03-29", "close": 0.19, "volume": 683300.0}, {"date": "2004-03-30", "close": 0.18, "volume": 679870.0}, {"date": "2004-03-31", "close": 0.175, "volume": 477083.0}, {"date": "2004-04-01", "close": 0.17, "volume": 201542.0}, {"date": "2004-04-02", "close": 0.17, "volume": 395718.0}, {"date": "2004-04-05", "close": 0.16, "volume": 268612.0}, {"date": "2004-04-06", "close": 0.17, "volume": 160630.0}, {"date": "2004-04-07", "close": 0.165, "volume": 197154.0}, {"date": "2004-04-08", "close": 0.16, "volume": 30000.0}, {"date": "2004-04-13", "close": 0.16, "volume": 821186.0}, {"date": "2004-04-14", "close": 0.155, "volume": 415995.0}, {"date": "2004-04-15", "close": 0.16, "volume": 167125.0}, {"date": "2004-04-16", "close": 0.165, "volume": 195886.0}, {"date": "2004-04-19", "close": 0.16, "volume": 615000.0}, {"date": "2004-04-20", "close": 0.16, "volume": 316594.0}, {"date": "2004-04-21", "close": 0.15, "volume": 92500.0}, {"date": "2004-04-22", "close": 0.15, "volume": 509783.0}, {"date": "2004-04-23", "close": 0.155, "volume": 231000.0}, {"date": "2004-04-26", "close": 0.15, "volume": 61552.0}, {"date": "2004-04-27", "close": 0.155, "volume": 180450.0}, {"date": "2004-04-28", "close": 0.15, "volume": 132778.0}, {"date": "2004-04-29", "close": 0.145, "volume": 336625.0}, {"date": "2004-04-30", "close": 0.14, "volume": 30725.0}, {"date": "2004-05-03", "close": 0.145, "volume": 105517.0}, {"date": "2004-05-04", "close": 0.14, "volume": 21609.0}, {"date": "2004-05-05", "close": 0.13, "volume": 904048.0}, {"date": "2004-05-06", "close": 0.13, "volume": 478751.0}, {"date": "2004-05-07", "close": 0.13, "volume": 234800.0}, {"date": "2004-05-10", "close": 0.13, "volume": 496089.0}, {"date": "2004-05-11", "close": 0.13, "volume": 259300.0}, {"date": "2004-05-12", "close": 0.13, "volume": 113000.0}, {"date": "2004-05-13", "close": 0.13, "volume": 140500.0}, {"date": "2004-05-14", "close": 0.125, "volume": 175807.0}, {"date": "2004-05-17", "close": 0.125, "volume": 628304.0}, {"date": "2004-05-18", "close": 0.12, "volume": 444297.0}, {"date": "2004-05-19", "close": 0.115, "volume": 157086.0}, {"date": "2004-05-20", "close": 0.11, "volume": 361500.0}, {"date": "2004-05-21", "close": 0.11, "volume": 467567.0}, {"date": "2004-05-24", "close": 0.125, "volume": 439637.0}, {"date": "2004-05-25", "close": 0.12, "volume": 338205.0}, {"date": "2004-05-26", "close": 0.12, "volume": 413638.0}, {"date": "2004-05-27", "close": 0.125, "volume": 133800.0}, {"date": "2004-05-28", "close": 0.135, "volume": 804517.0}, {"date": "2004-05-31", "close": 0.135, "volume": 60900.0}, {"date": "2004-06-01", "close": 0.14, "volume": 185300.0}, {"date": "2004-06-02", "close": 0.14, "volume": 482421.0}, {"date": "2004-06-03", "close": 0.135, "volume": 207000.0}, {"date": "2004-06-04", "close": 0.135, "volume": 207011.0}, {"date": "2004-06-07", "close": 0.135, "volume": 250000.0}, {"date": "2004-06-08", "close": 0.135, "volume": 103093.0}, {"date": "2004-06-09", "close": 0.135, "volume": 134825.0}, {"date": "2004-06-10", "close": 0.13, "volume": 217242.0}, {"date": "2004-06-11", "close": 0.135, "volume": 55000.0}, {"date": "2004-06-15", "close": 0.13, "volume": 556700.0}, {"date": "2004-06-16", "close": 0.13, "volume": 282000.0}, {"date": "2004-06-17", "close": 0.125, "volume": 78837.0}, {"date": "2004-06-18", "close": 0.125, "volume": 820913.0}, {"date": "2004-06-21", "close": 0.125, "volume": 527360.0}, {"date": "2004-06-22", "close": 0.125, "volume": 174681.0}, {"date": "2004-06-23", "close": 0.13, "volume": 158000.0}, {"date": "2004-06-24", "close": 0.125, "volume": 200400.0}, {"date": "2004-06-25", "close": 0.13, "volume": 684632.0}, {"date": "2004-06-28", "close": 0.13, "volume": 320940.0}, {"date": "2004-06-29", "close": 0.13, "volume": 353590.0}, {"date": "2004-06-30", "close": 0.125, "volume": 625052.0}, {"date": "2004-07-01", "close": 0.125, "volume": 67594.0}, {"date": "2004-07-02", "close": 0.13, "volume": 351021.0}, {"date": "2004-07-05", "close": 0.13, "volume": 82500.0}, {"date": "2004-07-06", "close": 0.13, "volume": 372644.0}, {"date": "2004-07-07", "close": 0.13, "volume": 104956.0}, {"date": "2004-07-08", "close": 0.125, "volume": 190720.0}, {"date": "2004-07-09", "close": 0.135, "volume": 315256.0}, {"date": "2004-07-12", "close": 0.135, "volume": 569461.0}, {"date": "2004-07-13", "close": 0.13, "volume": 351477.0}, {"date": "2004-07-14", "close": 0.135, "volume": 90000.0}, {"date": "2004-07-15", "close": 0.14, "volume": 281729.0}, {"date": "2004-07-16", "close": 0.135, "volume": 382000.0}, {"date": "2004-07-19", "close": 0.14, "volume": 102860.0}, {"date": "2004-07-20", "close": 0.135, "volume": 295814.0}, {"date": "2004-07-21", "close": 0.135, "volume": 136000.0}, {"date": "2004-07-22", "close": 0.125, "volume": 443000.0}, {"date": "2004-07-23", "close": 0.13, "volume": 132200.0}, {"date": "2004-07-26", "close": 0.13, "volume": 441452.0}, {"date": "2004-07-27", "close": 0.13, "volume": 362860.0}, {"date": "2004-07-28", "close": 0.13, "volume": 553469.0}, {"date": "2004-07-29", "close": 0.125, "volume": 50000.0}, {"date": "2004-07-30", "close": 0.125, "volume": 373100.0}, {"date": "2004-08-02", "close": 0.125, "volume": 249911.0}, {"date": "2004-08-03", "close": 0.125, "volume": 193609.0}, {"date": "2004-08-04", "close": 0.13, "volume": 393000.0}, {"date": "2004-08-05", "close": 0.13, "volume": 422500.0}, {"date": "2004-08-06", "close": 0.13, "volume": 316000.0}, {"date": "2004-08-09", "close": 0.13, "volume": 276625.0}, {"date": "2004-08-10", "close": 0.135, "volume": 128532.0}, {"date": "2004-08-11", "close": 0.13, "volume": 179862.0}, {"date": "2004-08-12", "close": 0.135, "volume": 347055.0}, {"date": "2004-08-13", "close": 0.13, "volume": 153175.0}, {"date": "2004-08-16", "close": 0.135, "volume": 750143.0}, {"date": "2004-08-17", "close": 0.135, "volume": 168000.0}, {"date": "2004-08-18", "close": 0.13, "volume": 190000.0}, {"date": "2004-08-19", "close": 0.13, "volume": 162000.0}, {"date": "2004-08-20", "close": 0.13, "volume": 313725.0}, {"date": "2004-08-23", "close": 0.135, "volume": 338250.0}, {"date": "2004-08-24", "close": 0.15, "volume": 1309416.0}, {"date": "2004-08-25", "close": 0.14, "volume": 1134500.0}, {"date": "2004-08-26", "close": 0.135, "volume": 618125.0}, {"date": "2004-08-27", "close": 0.14, "volume": 345375.0}, {"date": "2004-08-30", "close": 0.14, "volume": 584363.0}, {"date": "2004-08-31", "close": 0.14, "volume": 601966.0}, {"date": "2004-09-01", "close": 0.145, "volume": 254070.0}, {"date": "2004-09-02", "close": 0.14, "volume": 263680.0}, {"date": "2004-09-03", "close": 0.14, "volume": 214728.0}, {"date": "2004-09-06", "close": 0.14, "volume": 242820.0}, {"date": "2004-09-07", "close": 0.145, "volume": 945345.0}, {"date": "2004-09-08", "close": 0.14, "volume": 96225.0}, {"date": "2004-09-09", "close": 0.145, "volume": 271500.0}, {"date": "2004-09-10", "close": 0.15, "volume": 665000.0}, {"date": "2004-09-13", "close": 0.145, "volume": 17000.0}, {"date": "2004-09-14", "close": 0.145, "volume": 240334.0}, {"date": "2004-09-15", "close": 0.145, "volume": 255000.0}, {"date": "2004-09-16", "close": 0.155, "volume": 1099153.0}, {"date": "2004-09-17", "close": 0.17, "volume": 1301488.0}, {"date": "2004-09-20", "close": 0.18, "volume": 496642.0}, {"date": "2004-09-21", "close": 0.165, "volume": 760129.0}, {"date": "2004-09-22", "close": 0.17, "volume": 258487.0}, {"date": "2004-09-23", "close": 0.16, "volume": 188000.0}, {"date": "2004-09-24", "close": 0.17, "volume": 298157.0}, {"date": "2004-09-27", "close": 0.17, "volume": 328900.0}, {"date": "2004-09-28", "close": 0.175, "volume": 280807.0}, {"date": "2004-09-29", "close": 0.165, "volume": 422829.0}, {"date": "2004-09-30", "close": 0.17, "volume": 220353.0}, {"date": "2004-10-01", "close": 0.175, "volume": 738848.0}, {"date": "2004-10-04", "close": 0.17, "volume": 186160.0}, {"date": "2004-10-05", "close": 0.17, "volume": 551859.0}, {"date": "2004-10-06", "close": 0.165, "volume": 618480.0}, {"date": "2004-10-07", "close": 0.165, "volume": 352185.0}, {"date": "2004-10-08", "close": 0.16, "volume": 415464.0}, {"date": "2004-10-11", "close": 0.16, "volume": 173129.0}, {"date": "2004-10-12", "close": 0.165, "volume": 150000.0}, {"date": "2004-10-13", "close": 0.165, "volume": 100000.0}, {"date": "2004-10-14", "close": 0.16, "volume": 319800.0}, {"date": "2004-10-15", "close": 0.16, "volume": 1374790.0}, {"date": "2004-10-18", "close": 0.16, "volume": 106750.0}, {"date": "2004-10-19", "close": 0.155, "volume": 177416.0}, {"date": "2004-10-20", "close": 0.155, "volume": 33165.0}, {"date": "2004-10-21", "close": 0.16, "volume": 93590.0}, {"date": "2004-10-22", "close": 0.155, "volume": 328719.0}, {"date": "2004-10-25", "close": 0.155, "volume": 259410.0}, {"date": "2004-10-26", "close": 0.16, "volume": 100729.0}, {"date": "2004-10-27", "close": 0.16, "volume": 82896.0}, {"date": "2004-10-28", "close": 0.16, "volume": 69729.0}, {"date": "2004-10-29", "close": 0.155, "volume": 236882.0}, {"date": "2004-11-01", "close": 0.16, "volume": 82250.0}, {"date": "2004-11-02", "close": 0.155, "volume": 126142.0}, {"date": "2004-11-03", "close": 0.155, "volume": 36625.0}, {"date": "2004-11-04", "close": 0.16, "volume": 180300.0}, {"date": "2004-11-05", "close": 0.175, "volume": 936359.0}, {"date": "2004-11-08", "close": 0.18, "volume": 1267666.0}, {"date": "2004-11-09", "close": 0.185, "volume": 524369.0}, {"date": "2004-11-10", "close": 0.18, "volume": 700693.0}, {"date": "2004-11-11", "close": 0.175, "volume": 334769.0}, {"date": "2004-11-12", "close": 0.18, "volume": 1487672.0}, {"date": "2004-11-15", "close": 0.175, "volume": 491555.0}, {"date": "2004-11-16", "close": 0.175, "volume": 329424.0}, {"date": "2004-11-17", "close": 0.17, "volume": 344512.0}, {"date": "2004-11-18", "close": 0.175, "volume": 325130.0}, {"date": "2004-11-19", "close": 0.17, "volume": 454000.0}, {"date": "2004-11-22", "close": 0.17, "volume": 608675.0}, {"date": "2004-11-23", "close": 0.17, "volume": 450441.0}, {"date": "2004-11-24", "close": 0.16, "volume": 652339.0}, {"date": "2004-11-25", "close": 0.16, "volume": 227514.0}, {"date": "2004-11-26", "close": 0.165, "volume": 551682.0}, {"date": "2004-11-29", "close": 0.165, "volume": 242209.0}, {"date": "2004-11-30", "close": 0.15, "volume": 1302298.0}, {"date": "2004-12-01", "close": 0.155, "volume": 218875.0}, {"date": "2004-12-02", "close": 0.16, "volume": 70000.0}, {"date": "2004-12-03", "close": 0.145, "volume": 706681.0}, {"date": "2004-12-06", "close": 0.14, "volume": 361050.0}, {"date": "2004-12-07", "close": 0.145, "volume": 460903.0}, {"date": "2004-12-08", "close": 0.145, "volume": 564376.0}, {"date": "2004-12-09", "close": 0.145, "volume": 486377.0}, {"date": "2004-12-10", "close": 0.14, "volume": 461625.0}, {"date": "2004-12-13", "close": 0.145, "volume": 106375.0}, {"date": "2004-12-14", "close": 0.14, "volume": 10000.0}, {"date": "2004-12-15", "close": 0.14, "volume": 226041.0}, {"date": "2004-12-16", "close": 0.135, "volume": 170351.0}, {"date": "2004-12-17", "close": 0.135, "volume": 451000.0}, {"date": "2004-12-20", "close": 0.135, "volume": 120000.0}, {"date": "2004-12-21", "close": 0.13, "volume": 195000.0}, {"date": "2004-12-22", "close": 0.13, "volume": 148750.0}, {"date": "2004-12-23", "close": 0.135, "volume": 4000.0}, {"date": "2004-12-24", "close": 0.135, "volume": 229400.0}, {"date": "2004-12-29", "close": 0.14, "volume": 255750.0}, {"date": "2004-12-30", "close": 0.13, "volume": 142416.0}, {"date": "2004-12-31", "close": 0.135, "volume": 225000.0}, {"date": "2005-01-04", "close": 0.135, "volume": 115000.0}, {"date": "2005-01-05", "close": 0.14, "volume": 85500.0}, {"date": "2005-01-06", "close": 0.14, "volume": 472264.0}, {"date": "2005-01-07", "close": 0.155, "volume": 280000.0}, {"date": "2005-01-10", "close": 0.15, "volume": 332600.0}, {"date": "2005-01-11", "close": 0.15, "volume": 191401.0}, {"date": "2005-01-12", "close": 0.15, "volume": 155000.0}, {"date": "2005-01-14", "close": 0.15, "volume": 45974.0}, {"date": "2005-01-17", "close": 0.145, "volume": 108000.0}, {"date": "2005-01-18", "close": 0.14, "volume": 242916.0}, {"date": "2005-01-19", "close": 0.145, "volume": 105878.0}, {"date": "2005-01-20", "close": 0.15, "volume": 90000.0}, {"date": "2005-01-21", "close": 0.15, "volume": 60000.0}, {"date": "2005-01-24", "close": 0.14, "volume": 130000.0}, {"date": "2005-01-25", "close": 0.135, "volume": 116125.0}, {"date": "2005-01-27", "close": 0.135, "volume": 87685.0}, {"date": "2005-01-28", "close": 0.14, "volume": 182375.0}, {"date": "2005-01-31", "close": 0.14, "volume": 60000.0}, {"date": "2005-02-01", "close": 0.14, "volume": 179401.0}, {"date": "2005-02-02", "close": 0.14, "volume": 109250.0}, {"date": "2005-02-03", "close": 0.135, "volume": 180787.0}, {"date": "2005-02-04", "close": 0.14, "volume": 50000.0}, {"date": "2005-02-07", "close": 0.135, "volume": 599435.0}, {"date": "2005-02-08", "close": 0.14, "volume": 58000.0}, {"date": "2005-02-09", "close": 0.135, "volume": 3750.0}, {"date": "2005-02-10", "close": 0.135, "volume": 241700.0}, {"date": "2005-02-11", "close": 0.13, "volume": 318908.0}, {"date": "2005-02-14", "close": 0.135, "volume": 411358.0}, {"date": "2005-02-15", "close": 0.145, "volume": 410180.0}, {"date": "2005-02-16", "close": 0.135, "volume": 100000.0}, {"date": "2005-02-17", "close": 0.135, "volume": 398780.0}, {"date": "2005-02-18", "close": 0.135, "volume": 23476.0}, {"date": "2005-02-21", "close": 0.135, "volume": 61837.0}, {"date": "2005-02-22", "close": 0.135, "volume": 30000.0}, {"date": "2005-02-23", "close": 0.14, "volume": 316213.0}, {"date": "2005-02-24", "close": 0.135, "volume": 214750.0}, {"date": "2005-02-25", "close": 0.135, "volume": 439837.0}, {"date": "2005-02-28", "close": 0.13, "volume": 718045.0}, {"date": "2005-03-01", "close": 0.13, "volume": 140000.0}, {"date": "2005-03-02", "close": 0.13, "volume": 215000.0}, {"date": "2005-03-03", "close": 0.135, "volume": 372000.0}, {"date": "2005-03-04", "close": 0.135, "volume": 50000.0}, {"date": "2005-03-07", "close": 0.135, "volume": 875781.0}, {"date": "2005-03-08", "close": 0.13, "volume": 153173.0}, {"date": "2005-03-09", "close": 0.13, "volume": 70000.0}, {"date": "2005-03-10", "close": 0.135, "volume": 271900.0}, {"date": "2005-03-11", "close": 0.135, "volume": 655868.0}, {"date": "2005-03-14", "close": 0.135, "volume": 354424.0}, {"date": "2005-03-15", "close": 0.135, "volume": 521116.0}, {"date": "2005-03-16", "close": 0.13, "volume": 268250.0}, {"date": "2005-03-17", "close": 0.13, "volume": 282150.0}, {"date": "2005-03-18", "close": 0.13, "volume": 405144.0}, {"date": "2005-03-21", "close": 0.13, "volume": 508500.0}, {"date": "2005-03-22", "close": 0.125, "volume": 495832.0}, {"date": "2005-03-23", "close": 0.12, "volume": 61667.0}, {"date": "2005-03-24", "close": 0.12, "volume": 81700.0}, {"date": "2005-03-29", "close": 0.12, "volume": 262722.0}, {"date": "2005-03-30", "close": 0.12, "volume": 151366.0}, {"date": "2005-03-31", "close": 0.125, "volume": 89705.0}, {"date": "2005-04-01", "close": 0.13, "volume": 305690.0}, {"date": "2005-04-04", "close": 0.13, "volume": 251435.0}, {"date": "2005-04-05", "close": 0.13, "volume": 381635.0}, {"date": "2005-04-06", "close": 0.12, "volume": 462753.0}, {"date": "2005-04-07", "close": 0.12, "volume": 99625.0}, {"date": "2005-04-08", "close": 0.11, "volume": 146000.0}, {"date": "2005-04-11", "close": 0.12, "volume": 95000.0}, {"date": "2005-04-12", "close": 0.115, "volume": 83000.0}, {"date": "2005-04-13", "close": 0.11, "volume": 712440.0}, {"date": "2005-04-14", "close": 0.11, "volume": 60000.0}, {"date": "2005-04-15", "close": 0.115, "volume": 188375.0}, {"date": "2005-04-18", "close": 0.11, "volume": 167000.0}, {"date": "2005-04-19", "close": 0.11, "volume": 261600.0}, {"date": "2005-04-20", "close": 0.115, "volume": 314318.0}, {"date": "2005-04-21", "close": 0.11, "volume": 134399.0}, {"date": "2005-04-22", "close": 0.115, "volume": 108551.0}, {"date": "2005-04-26", "close": 0.11, "volume": 190366.0}, {"date": "2005-04-27", "close": 0.11, "volume": 106800.0}, {"date": "2005-04-28", "close": 0.115, "volume": 190000.0}, {"date": "2005-04-29", "close": 0.115, "volume": 147096.0}, {"date": "2005-05-02", "close": 0.11, "volume": 253500.0}, {"date": "2005-05-03", "close": 0.11, "volume": 60645.0}, {"date": "2005-05-04", "close": 0.11, "volume": 160000.0}, {"date": "2005-05-05", "close": 0.115, "volume": 152750.0}, {"date": "2005-05-06", "close": 0.115, "volume": 455200.0}, {"date": "2005-05-09", "close": 0.11, "volume": 235000.0}, {"date": "2005-05-10", "close": 0.11, "volume": 80000.0}, {"date": "2005-05-11", "close": 0.105, "volume": 412884.0}, {"date": "2005-05-12", "close": 0.105, "volume": 309103.0}, {"date": "2005-05-13", "close": 0.105, "volume": 45500.0}, {"date": "2005-05-16", "close": 0.1, "volume": 532275.0}, {"date": "2005-05-17", "close": 0.1, "volume": 14810.0}, {"date": "2005-05-18", "close": 0.1, "volume": 115190.0}, {"date": "2005-05-19", "close": 0.1, "volume": 211410.0}, {"date": "2005-05-20", "close": 0.1, "volume": 230000.0}, {"date": "2005-05-23", "close": 0.1, "volume": 383186.0}, {"date": "2005-05-24", "close": 0.105, "volume": 134890.0}, {"date": "2005-05-25", "close": 0.125, "volume": 4071493.0}, {"date": "2005-05-26", "close": 0.11, "volume": 881764.0}, {"date": "2005-05-27", "close": 0.115, "volume": 198000.0}, {"date": "2005-05-30", "close": 0.115, "volume": 266012.0}, {"date": "2005-06-01", "close": 0.115, "volume": 120000.0}, {"date": "2005-06-02", "close": 0.11, "volume": 161000.0}, {"date": "2005-06-03", "close": 0.13, "volume": 605245.0}, {"date": "2005-06-06", "close": 0.13, "volume": 611796.0}, {"date": "2005-06-07", "close": 0.13, "volume": 133864.0}, {"date": "2005-06-08", "close": 0.13, "volume": 152250.0}, {"date": "2005-06-09", "close": 0.135, "volume": 100000.0}, {"date": "2005-06-10", "close": 0.145, "volume": 818662.0}, {"date": "2005-06-14", "close": 0.145, "volume": 280984.0}, {"date": "2005-06-15", "close": 0.145, "volume": 93000.0}, {"date": "2005-06-16", "close": 0.14, "volume": 228289.0}, {"date": "2005-06-17", "close": 0.15, "volume": 606670.0}, {"date": "2005-06-20", "close": 0.145, "volume": 613925.0}, {"date": "2005-06-21", "close": 0.15, "volume": 193992.0}, {"date": "2005-06-22", "close": 0.15, "volume": 240000.0}, {"date": "2005-06-23", "close": 0.14, "volume": 232175.0}, {"date": "2005-06-24", "close": 0.14, "volume": 75000.0}, {"date": "2005-06-27", "close": 0.14, "volume": 296800.0}, {"date": "2005-06-28", "close": 0.14, "volume": 15000.0}, {"date": "2005-06-29", "close": 0.135, "volume": 341689.0}, {"date": "2005-06-30", "close": 0.125, "volume": 330385.0}, {"date": "2005-07-01", "close": 0.14, "volume": 151600.0}, {"date": "2005-07-04", "close": 0.13, "volume": 87200.0}, {"date": "2005-07-05", "close": 0.14, "volume": 423079.0}, {"date": "2005-07-07", "close": 0.13, "volume": 70000.0}, {"date": "2005-07-08", "close": 0.13, "volume": 130000.0}, {"date": "2005-07-11", "close": 0.13, "volume": 189830.0}, {"date": "2005-07-12", "close": 0.13, "volume": 71625.0}, {"date": "2005-07-13", "close": 0.13, "volume": 75000.0}, {"date": "2005-07-14", "close": 0.13, "volume": 282700.0}, {"date": "2005-07-15", "close": 0.135, "volume": 42900.0}, {"date": "2005-07-18", "close": 0.135, "volume": 91500.0}, {"date": "2005-07-19", "close": 0.13, "volume": 20000.0}, {"date": "2005-07-20", "close": 0.13, "volume": 29000.0}, {"date": "2005-07-21", "close": 0.125, "volume": 195000.0}, {"date": "2005-07-22", "close": 0.13, "volume": 20000.0}, {"date": "2005-07-25", "close": 0.125, "volume": 329000.0}, {"date": "2005-07-26", "close": 0.125, "volume": 125000.0}, {"date": "2005-07-27", "close": 0.13, "volume": 65927.0}, {"date": "2005-07-28", "close": 0.13, "volume": 83692.0}, {"date": "2005-07-29", "close": 0.135, "volume": 145000.0}, {"date": "2005-08-01", "close": 0.125, "volume": 316396.0}, {"date": "2005-08-02", "close": 0.13, "volume": 245031.0}, {"date": "2005-08-03", "close": 0.125, "volume": 86000.0}, {"date": "2005-08-04", "close": 0.135, "volume": 100700.0}, {"date": "2005-08-05", "close": 0.13, "volume": 260000.0}, {"date": "2005-08-08", "close": 0.125, "volume": 358801.0}, {"date": "2005-08-09", "close": 0.12, "volume": 370605.0}, {"date": "2005-08-10", "close": 0.125, "volume": 59000.0}, {"date": "2005-08-11", "close": 0.13, "volume": 166000.0}, {"date": "2005-08-12", "close": 0.13, "volume": 1264684.0}, {"date": "2005-08-15", "close": 0.13, "volume": 722106.0}, {"date": "2005-08-16", "close": 0.14, "volume": 312891.0}, {"date": "2005-08-17", "close": 0.14, "volume": 642456.0}, {"date": "2005-08-18", "close": 0.14, "volume": 341964.0}, {"date": "2005-08-19", "close": 0.135, "volume": 194000.0}, {"date": "2005-08-22", "close": 0.135, "volume": 547700.0}, {"date": "2005-08-23", "close": 0.13, "volume": 403500.0}, {"date": "2005-08-24", "close": 0.135, "volume": 193907.0}, {"date": "2005-08-25", "close": 0.13, "volume": 478392.0}, {"date": "2005-08-26", "close": 0.14, "volume": 15000.0}, {"date": "2005-08-29", "close": 0.13, "volume": 159313.0}, {"date": "2005-08-30", "close": 0.135, "volume": 117510.0}, {"date": "2005-08-31", "close": 0.135, "volume": 149125.0}, {"date": "2005-09-01", "close": 0.135, "volume": 79975.0}, {"date": "2005-09-02", "close": 0.145, "volume": 1515796.0}, {"date": "2005-09-05", "close": 0.14, "volume": 219600.0}, {"date": "2005-09-07", "close": 0.14, "volume": 123725.0}, {"date": "2005-09-08", "close": 0.135, "volume": 281500.0}, {"date": "2005-09-09", "close": 0.14, "volume": 302111.0}, {"date": "2005-09-12", "close": 0.14, "volume": 428284.0}, {"date": "2005-09-13", "close": 0.135, "volume": 284262.0}, {"date": "2005-09-14", "close": 0.135, "volume": 402000.0}, {"date": "2005-09-15", "close": 0.135, "volume": 29000.0}, {"date": "2005-09-16", "close": 0.135, "volume": 1597714.0}, {"date": "2005-09-19", "close": 0.14, "volume": 1154115.0}, {"date": "2005-09-20", "close": 0.14, "volume": 1214681.0}, {"date": "2005-09-21", "close": 0.14, "volume": 556759.0}, {"date": "2005-09-22", "close": 0.145, "volume": 1944207.0}, {"date": "2005-09-23", "close": 0.145, "volume": 688000.0}, {"date": "2005-09-26", "close": 0.14, "volume": 445146.0}, {"date": "2005-09-27", "close": 0.145, "volume": 440625.0}, {"date": "2005-09-28", "close": 0.145, "volume": 265035.0}, {"date": "2005-09-29", "close": 0.145, "volume": 488014.0}, {"date": "2005-09-30", "close": 0.145, "volume": 829418.0}, {"date": "2005-10-03", "close": 0.14, "volume": 209000.0}, {"date": "2005-10-04", "close": 0.135, "volume": 1558207.0}, {"date": "2005-10-05", "close": 0.13, "volume": 501115.0}, {"date": "2005-10-06", "close": 0.135, "volume": 154000.0}, {"date": "2005-10-07", "close": 0.14, "volume": 322516.0}, {"date": "2005-10-10", "close": 0.14, "volume": 567821.0}, {"date": "2005-10-11", "close": 0.14, "volume": 359070.0}, {"date": "2005-10-12", "close": 0.14, "volume": 90710.0}, {"date": "2005-10-13", "close": 0.135, "volume": 71049.0}, {"date": "2005-10-14", "close": 0.135, "volume": 2000.0}, {"date": "2005-10-17", "close": 0.135, "volume": 863828.0}, {"date": "2005-10-18", "close": 0.135, "volume": 258712.0}, {"date": "2005-10-19", "close": 0.13, "volume": 816463.0}, {"date": "2005-10-20", "close": 0.13, "volume": 123393.0}, {"date": "2005-10-21", "close": 0.13, "volume": 30500.0}, {"date": "2005-10-24", "close": 0.13, "volume": 1108496.0}, {"date": "2005-10-25", "close": 0.135, "volume": 400000.0}, {"date": "2005-10-26", "close": 0.135, "volume": 126000.0}, {"date": "2005-10-27", "close": 0.135, "volume": 52500.0}, {"date": "2005-10-28", "close": 0.135, "volume": 299000.0}, {"date": "2005-10-31", "close": 0.13, "volume": 489750.0}, {"date": "2005-11-01", "close": 0.125, "volume": 673300.0}, {"date": "2005-11-02", "close": 0.13, "volume": 171000.0}, {"date": "2005-11-03", "close": 0.13, "volume": 50000.0}, {"date": "2005-11-04", "close": 0.125, "volume": 82000.0}, {"date": "2005-11-07", "close": 0.12, "volume": 166000.0}, {"date": "2005-11-08", "close": 0.125, "volume": 179710.0}, {"date": "2005-11-09", "close": 0.125, "volume": 70800.0}, {"date": "2005-11-10", "close": 0.12, "volume": 23000.0}, {"date": "2005-11-11", "close": 0.12, "volume": 183631.0}, {"date": "2005-11-14", "close": 0.12, "volume": 604204.0}, {"date": "2005-11-15", "close": 0.12, "volume": 19500.0}, {"date": "2005-11-16", "close": 0.12, "volume": 50000.0}, {"date": "2005-11-17", "close": 0.12, "volume": 371532.0}, {"date": "2005-11-18", "close": 0.125, "volume": 207355.0}, {"date": "2005-11-21", "close": 0.125, "volume": 412360.0}, {"date": "2005-11-22", "close": 0.12, "volume": 174584.0}, {"date": "2005-11-23", "close": 0.125, "volume": 8000.0}, {"date": "2005-11-24", "close": 0.12, "volume": 116666.0}, {"date": "2005-11-25", "close": 0.125, "volume": 57232.0}, {"date": "2005-11-28", "close": 0.125, "volume": 709656.0}, {"date": "2005-11-29", "close": 0.12, "volume": 320860.0}, {"date": "2005-11-30", "close": 0.115, "volume": 259984.0}, {"date": "2005-12-01", "close": 0.12, "volume": 324213.0}, {"date": "2005-12-02", "close": 0.12, "volume": 505325.0}, {"date": "2005-12-05", "close": 0.125, "volume": 213606.0}, {"date": "2005-12-06", "close": 0.125, "volume": 330978.0}, {"date": "2005-12-07", "close": 0.125, "volume": 153401.0}, {"date": "2005-12-08", "close": 0.13, "volume": 50401.0}, {"date": "2005-12-09", "close": 0.125, "volume": 112000.0}, {"date": "2005-12-12", "close": 0.125, "volume": 984039.0}, {"date": "2005-12-13", "close": 0.125, "volume": 472130.0}, {"date": "2005-12-14", "close": 0.12, "volume": 432000.0}, {"date": "2005-12-15", "close": 0.12, "volume": 579680.0}, {"date": "2005-12-16", "close": 0.12, "volume": 209437.0}, {"date": "2005-12-19", "close": 0.12, "volume": 110000.0}, {"date": "2005-12-20", "close": 0.12, "volume": 45800.0}, {"date": "2005-12-21", "close": 0.12, "volume": 146979.0}, {"date": "2005-12-22", "close": 0.125, "volume": 134200.0}, {"date": "2005-12-23", "close": 0.13, "volume": 990821.0}, {"date": "2005-12-28", "close": 0.135, "volume": 482500.0}, {"date": "2005-12-29", "close": 0.13, "volume": 329550.0}, {"date": "2005-12-30", "close": 0.13, "volume": 7704.0}, {"date": "2006-01-03", "close": 0.135, "volume": 442459.0}, {"date": "2006-01-04", "close": 0.13, "volume": 279687.0}, {"date": "2006-01-05", "close": 0.13, "volume": 180000.0}, {"date": "2006-01-06", "close": 0.135, "volume": 20000.0}, {"date": "2006-01-09", "close": 0.145, "volume": 1832166.0}, {"date": "2006-01-10", "close": 0.14, "volume": 976560.0}, {"date": "2006-01-11", "close": 0.14, "volume": 247400.0}, {"date": "2006-01-12", "close": 0.17, "volume": 3392664.0}, {"date": "2006-01-13", "close": 0.165, "volume": 1511477.0}, {"date": "2006-01-16", "close": 0.18, "volume": 4043883.0}, {"date": "2006-01-17", "close": 0.175, "volume": 1091161.0}, {"date": "2006-01-18", "close": 0.165, "volume": 1958362.0}, {"date": "2006-01-19", "close": 0.18, "volume": 1629883.0}, {"date": "2006-01-20", "close": 0.175, "volume": 674700.0}, {"date": "2006-01-23", "close": 0.185, "volume": 3597079.0}, {"date": "2006-01-24", "close": 0.195, "volume": 1947926.0}, {"date": "2006-01-25", "close": 0.185, "volume": 1334686.0}, {"date": "2006-01-27", "close": 0.19, "volume": 1336680.0}, {"date": "2006-01-30", "close": 0.19, "volume": 1447245.0}, {"date": "2006-01-31", "close": 0.19, "volume": 852995.0}, {"date": "2006-02-01", "close": 0.18, "volume": 1336768.0}, {"date": "2006-02-02", "close": 0.18, "volume": 1089008.0}, {"date": "2006-02-03", "close": 0.175, "volume": 2673664.0}, {"date": "2006-02-06", "close": 0.18, "volume": 1163390.0}, {"date": "2006-02-07", "close": 0.165, "volume": 523735.0}, {"date": "2006-02-08", "close": 0.155, "volume": 2839508.0}, {"date": "2006-02-09", "close": 0.17, "volume": 1510710.0}, {"date": "2006-02-10", "close": 0.18, "volume": 1389290.0}, {"date": "2006-02-13", "close": 0.165, "volume": 1460558.0}, {"date": "2006-02-14", "close": 0.155, "volume": 878148.0}, {"date": "2006-02-15", "close": 0.16, "volume": 587074.0}, {"date": "2006-02-16", "close": 0.155, "volume": 749710.0}, {"date": "2006-02-17", "close": 0.16, "volume": 681600.0}, {"date": "2006-02-20", "close": 0.165, "volume": 469654.0}, {"date": "2006-02-21", "close": 0.155, "volume": 997625.0}, {"date": "2006-02-22", "close": 0.16, "volume": 170000.0}, {"date": "2006-02-23", "close": 0.155, "volume": 214625.0}, {"date": "2006-02-24", "close": 0.155, "volume": 401202.0}, {"date": "2006-02-27", "close": 0.16, "volume": 732425.0}, {"date": "2006-02-28", "close": 0.155, "volume": 423540.0}, {"date": "2006-03-01", "close": 0.15, "volume": 865898.0}, {"date": "2006-03-02", "close": 0.16, "volume": 691221.0}, {"date": "2006-03-03", "close": 0.165, "volume": 1012133.0}, {"date": "2006-03-06", "close": 0.17, "volume": 789000.0}, {"date": "2006-03-07", "close": 0.17, "volume": 784325.0}, {"date": "2006-03-08", "close": 0.165, "volume": 541484.0}, {"date": "2006-03-09", "close": 0.165, "volume": 619089.0}, {"date": "2006-03-10", "close": 0.16, "volume": 378500.0}, {"date": "2006-03-13", "close": 0.16, "volume": 572000.0}, {"date": "2006-03-14", "close": 0.165, "volume": 273815.0}, {"date": "2006-03-15", "close": 0.155, "volume": 410000.0}, {"date": "2006-03-16", "close": 0.165, "volume": 679720.0}, {"date": "2006-03-17", "close": 0.16, "volume": 707196.0}, {"date": "2006-03-20", "close": 0.165, "volume": 954966.0}, {"date": "2006-03-21", "close": 0.17, "volume": 737069.0}, {"date": "2006-03-22", "close": 0.165, "volume": 502044.0}, {"date": "2006-03-23", "close": 0.16, "volume": 1339220.0}, {"date": "2006-03-24", "close": 0.16, "volume": 228895.0}, {"date": "2006-03-27", "close": 0.155, "volume": 1077259.0}, {"date": "2006-03-28", "close": 0.16, "volume": 1563069.0}, {"date": "2006-03-29", "close": 0.165, "volume": 674000.0}, {"date": "2006-03-30", "close": 0.165, "volume": 632168.0}, {"date": "2006-03-31", "close": 0.175, "volume": 2663395.0}, {"date": "2006-04-03", "close": 0.19, "volume": 3441334.0}, {"date": "2006-04-04", "close": 0.195, "volume": 4256979.0}, {"date": "2006-04-05", "close": 0.19, "volume": 3149260.0}, {"date": "2006-04-06", "close": 0.195, "volume": 1799844.0}, {"date": "2006-04-07", "close": 0.195, "volume": 1561628.0}, {"date": "2006-04-10", "close": 0.22, "volume": 7899459.0}, {"date": "2006-04-11", "close": 0.23, "volume": 3997922.0}, {"date": "2006-04-12", "close": 0.24, "volume": 3061533.0}, {"date": "2006-04-13", "close": 0.275, "volume": 7630365.0}, {"date": "2006-04-18", "close": 0.32, "volume": 8601303.0}, {"date": "2006-04-19", "close": 0.28, "volume": 9929542.0}, {"date": "2006-04-20", "close": 0.3, "volume": 3525671.0}, {"date": "2006-04-21", "close": 0.295, "volume": 3052490.0}, {"date": "2006-04-24", "close": 0.305, "volume": 3258850.0}, {"date": "2006-04-26", "close": 0.31, "volume": 2685179.0}, {"date": "2006-04-27", "close": 0.305, "volume": 1691789.0}, {"date": "2006-04-28", "close": 0.305, "volume": 1762938.0}, {"date": "2006-05-01", "close": 0.38, "volume": 9181386.0}, {"date": "2006-05-02", "close": 0.43, "volume": 11323378.0}, {"date": "2006-05-03", "close": 0.47, "volume": 6829638.0}, {"date": "2006-05-04", "close": 0.41, "volume": 6908595.0}, {"date": "2006-05-05", "close": 0.445, "volume": 4166311.0}, {"date": "2006-05-08", "close": 0.455, "volume": 2778340.0}, {"date": "2006-05-09", "close": 0.435, "volume": 1556340.0}, {"date": "2006-05-10", "close": 0.45, "volume": 1951345.0}, {"date": "2006-05-11", "close": 0.44, "volume": 1692751.0}, {"date": "2006-05-12", "close": 0.415, "volume": 2366462.0}, {"date": "2006-05-15", "close": 0.395, "volume": 2388478.0}, {"date": "2006-05-16", "close": 0.345, "volume": 3985035.0}, {"date": "2006-05-17", "close": 0.41, "volume": 3171133.0}, {"date": "2006-05-18", "close": 0.375, "volume": 2547185.0}, {"date": "2006-05-19", "close": 0.4, "volume": 1618350.0}, {"date": "2006-05-22", "close": 0.365, "volume": 2009735.0}, {"date": "2006-05-23", "close": 0.36, "volume": 2031722.0}, {"date": "2006-05-24", "close": 0.365, "volume": 2228554.0}, {"date": "2006-05-25", "close": 0.34, "volume": 1750097.0}, {"date": "2006-05-26", "close": 0.35, "volume": 861898.0}, {"date": "2006-05-29", "close": 0.36, "volume": 673068.0}, {"date": "2006-05-30", "close": 0.38, "volume": 950623.0}, {"date": "2006-05-31", "close": 0.38, "volume": 758598.0}, {"date": "2006-06-01", "close": 0.375, "volume": 720500.0}, {"date": "2006-06-02", "close": 0.375, "volume": 1162036.0}, {"date": "2006-06-05", "close": 0.395, "volume": 2106988.0}, {"date": "2006-06-06", "close": 0.385, "volume": 1206104.0}, {"date": "2006-06-07", "close": 0.385, "volume": 779661.0}, {"date": "2006-06-08", "close": 0.365, "volume": 1188771.0}, {"date": "2006-06-09", "close": 0.35, "volume": 908985.0}, {"date": "2006-06-13", "close": 0.33, "volume": 1630897.0}, {"date": "2006-06-14", "close": 0.28, "volume": 4179839.0}, {"date": "2006-06-15", "close": 0.29, "volume": 3520867.0}, {"date": "2006-06-16", "close": 0.33, "volume": 1953463.0}, {"date": "2006-06-19", "close": 0.305, "volume": 868421.0}, {"date": "2006-06-20", "close": 0.3, "volume": 1083032.0}, {"date": "2006-06-21", "close": 0.295, "volume": 592871.0}, {"date": "2006-06-22", "close": 0.325, "volume": 1242761.0}, {"date": "2006-06-23", "close": 0.31, "volume": 690833.0}, {"date": "2006-06-26", "close": 0.3, "volume": 1183373.0}, {"date": "2006-06-27", "close": 0.3, "volume": 277900.0}, {"date": "2006-06-28", "close": 0.3, "volume": 1326708.0}, {"date": "2006-06-29", "close": 0.29, "volume": 930044.0}, {"date": "2006-06-30", "close": 0.32, "volume": 1896707.0}, {"date": "2006-07-03", "close": 0.355, "volume": 2626363.0}, {"date": "2006-07-04", "close": 0.365, "volume": 1962888.0}, {"date": "2006-07-05", "close": 0.355, "volume": 841108.0}, {"date": "2006-07-06", "close": 0.355, "volume": 558377.0}, {"date": "2006-07-07", "close": 0.37, "volume": 646669.0}, {"date": "2006-07-10", "close": 0.36, "volume": 415697.0}, {"date": "2006-07-11", "close": 0.345, "volume": 875768.0}, {"date": "2006-07-12", "close": 0.355, "volume": 596151.0}, {"date": "2006-07-13", "close": 0.355, "volume": 720326.0}, {"date": "2006-07-14", "close": 0.345, "volume": 487962.0}, {"date": "2006-07-17", "close": 0.34, "volume": 1006233.0}, {"date": "2006-07-18", "close": 0.32, "volume": 1130761.0}, {"date": "2006-07-19", "close": 0.325, "volume": 671573.0}, {"date": "2006-07-20", "close": 0.33, "volume": 2083352.0}, {"date": "2006-07-21", "close": 0.33, "volume": 458588.0}, {"date": "2006-07-24", "close": 0.35, "volume": 1352568.0}, {"date": "2006-07-25", "close": 0.345, "volume": 833482.0}, {"date": "2006-07-26", "close": 0.335, "volume": 624500.0}, {"date": "2006-07-27", "close": 0.365, "volume": 1476040.0}, {"date": "2006-07-28", "close": 0.365, "volume": 1530946.0}, {"date": "2006-07-31", "close": 0.4, "volume": 3002790.0}, {"date": "2006-08-01", "close": 0.415, "volume": 2992853.0}, {"date": "2006-08-02", "close": 0.47, "volume": 5923413.0}, {"date": "2006-08-03", "close": 0.46, "volume": 4639745.0}, {"date": "2006-08-04", "close": 0.475, "volume": 4319836.0}, {"date": "2006-08-07", "close": 0.575, "volume": 13476139.0}, {"date": "2006-08-08", "close": 0.52, "volume": 8978362.0}, {"date": "2006-08-09", "close": 0.51, "volume": 4405992.0}, {"date": "2006-08-10", "close": 0.54, "volume": 2151493.0}, {"date": "2006-08-11", "close": 0.54, "volume": 3864277.0}, {"date": "2006-08-14", "close": 0.53, "volume": 1545149.0}, {"date": "2006-08-15", "close": 0.52, "volume": 1662216.0}, {"date": "2006-08-16", "close": 0.49, "volume": 1958078.0}, {"date": "2006-08-17", "close": 0.485, "volume": 893607.0}, {"date": "2006-08-18", "close": 0.47, "volume": 2717316.0}, {"date": "2006-08-21", "close": 0.52, "volume": 1803186.0}, {"date": "2006-08-22", "close": 0.525, "volume": 2502752.0}, {"date": "2006-08-23", "close": 0.525, "volume": 859914.0}, {"date": "2006-08-24", "close": 0.535, "volume": 712782.0}, {"date": "2006-08-25", "close": 0.53, "volume": 879364.0}, {"date": "2006-08-28", "close": 0.53, "volume": 883660.0}, {"date": "2006-08-29", "close": 0.54, "volume": 1452964.0}, {"date": "2006-08-30", "close": 0.535, "volume": 840441.0}, {"date": "2006-08-31", "close": 0.52, "volume": 4016130.0}, {"date": "2006-09-01", "close": 0.505, "volume": 2306308.0}, {"date": "2006-09-04", "close": 0.505, "volume": 1070076.0}, {"date": "2006-09-05", "close": 0.485, "volume": 1328567.0}, {"date": "2006-09-06", "close": 0.5, "volume": 1592983.0}, {"date": "2006-09-07", "close": 0.49, "volume": 664826.0}, {"date": "2006-09-08", "close": 0.475, "volume": 1168991.0}, {"date": "2006-09-11", "close": 0.425, "volume": 2704054.0}, {"date": "2006-09-12", "close": 0.385, "volume": 4710206.0}, {"date": "2006-09-13", "close": 0.405, "volume": 4272795.0}, {"date": "2006-09-14", "close": 0.42, "volume": 1509130.0}, {"date": "2006-09-15", "close": 0.385, "volume": 2214420.0}, {"date": "2006-09-18", "close": 0.385, "volume": 515390.0}, {"date": "2006-09-19", "close": 0.38, "volume": 1761656.0}, {"date": "2006-09-20", "close": 0.365, "volume": 1740142.0}, {"date": "2006-09-21", "close": 0.365, "volume": 767487.0}, {"date": "2006-09-22", "close": 0.38, "volume": 1954740.0}, {"date": "2006-09-25", "close": 0.375, "volume": 894117.0}, {"date": "2006-09-26", "close": 0.395, "volume": 5368340.0}, {"date": "2006-09-27", "close": 0.405, "volume": 1310950.0}, {"date": "2006-09-28", "close": 0.42, "volume": 2207947.0}, {"date": "2006-09-29", "close": 0.44, "volume": 2369230.0}, {"date": "2006-10-02", "close": 0.45, "volume": 959459.0}, {"date": "2006-10-03", "close": 0.425, "volume": 1023254.0}, {"date": "2006-10-04", "close": 0.4, "volume": 2289577.0}, {"date": "2006-10-05", "close": 0.39, "volume": 1559312.0}, {"date": "2006-10-06", "close": 0.395, "volume": 2068555.0}, {"date": "2006-10-09", "close": 0.415, "volume": 1493080.0}, {"date": "2006-10-10", "close": 0.405, "volume": 1088699.0}, {"date": "2006-10-11", "close": 0.405, "volume": 563446.0}, {"date": "2006-10-12", "close": 0.405, "volume": 1070510.0}, {"date": "2006-10-13", "close": 0.41, "volume": 765868.0}, {"date": "2006-10-16", "close": 0.435, "volume": 1463102.0}, {"date": "2006-10-17", "close": 0.435, "volume": 1754912.0}, {"date": "2006-10-18", "close": 0.42, "volume": 863186.0}, {"date": "2006-10-19", "close": 0.425, "volume": 516674.0}, {"date": "2006-10-20", "close": 0.44, "volume": 1287000.0}, {"date": "2006-10-23", "close": 0.425, "volume": 701000.0}, {"date": "2006-10-24", "close": 0.41, "volume": 808868.0}, {"date": "2006-10-25", "close": 0.415, "volume": 695788.0}, {"date": "2006-10-26", "close": 0.415, "volume": 1138891.0}, {"date": "2006-10-27", "close": 0.405, "volume": 1355284.0}, {"date": "2006-10-30", "close": 0.405, "volume": 800824.0}, {"date": "2006-10-31", "close": 0.4, "volume": 7144427.0}, {"date": "2006-11-01", "close": 0.41, "volume": 1212818.0}, {"date": "2006-11-02", "close": 0.425, "volume": 2280313.0}, {"date": "2006-11-03", "close": 0.425, "volume": 1188058.0}, {"date": "2006-11-06", "close": 0.41, "volume": 893430.0}, {"date": "2006-11-07", "close": 0.415, "volume": 579918.0}, {"date": "2006-11-08", "close": 0.41, "volume": 946445.0}, {"date": "2006-11-09", "close": 0.41, "volume": 563230.0}, {"date": "2006-11-10", "close": 0.435, "volume": 1598866.0}, {"date": "2006-11-13", "close": 0.43, "volume": 1416916.0}, {"date": "2006-11-14", "close": 0.475, "volume": 3638166.0}, {"date": "2006-11-15", "close": 0.475, "volume": 2126168.0}, {"date": "2006-11-16", "close": 0.48, "volume": 932595.0}, {"date": "2006-11-17", "close": 0.475, "volume": 1103290.0}, {"date": "2006-11-20", "close": 0.48, "volume": 728922.0}, {"date": "2006-11-21", "close": 0.46, "volume": 718890.0}, {"date": "2006-11-22", "close": 0.47, "volume": 662419.0}, {"date": "2006-11-23", "close": 0.475, "volume": 563262.0}, {"date": "2006-11-24", "close": 0.505, "volume": 2507257.0}, {"date": "2006-11-27", "close": 0.475, "volume": 1839054.0}, {"date": "2006-11-28", "close": 0.475, "volume": 1499798.0}, {"date": "2006-11-29", "close": 0.475, "volume": 813218.0}, {"date": "2006-11-30", "close": 0.495, "volume": 929724.0}, {"date": "2006-12-01", "close": 0.505, "volume": 768713.0}, {"date": "2006-12-04", "close": 0.51, "volume": 739020.0}, {"date": "2006-12-05", "close": 0.5, "volume": 871692.0}, {"date": "2006-12-06", "close": 0.49, "volume": 577041.0}, {"date": "2006-12-07", "close": 0.47, "volume": 845698.0}, {"date": "2006-12-08", "close": 0.465, "volume": 312916.0}, {"date": "2006-12-11", "close": 0.47, "volume": 557684.0}, {"date": "2006-12-12", "close": 0.48, "volume": 428136.0}, {"date": "2006-12-13", "close": 0.46, "volume": 573023.0}, {"date": "2006-12-14", "close": 0.47, "volume": 239650.0}, {"date": "2006-12-15", "close": 0.475, "volume": 200468.0}, {"date": "2006-12-18", "close": 0.465, "volume": 532903.0}, {"date": "2006-12-19", "close": 0.47, "volume": 1517159.0}, {"date": "2006-12-20", "close": 0.465, "volume": 317399.0}, {"date": "2006-12-21", "close": 0.475, "volume": 135360.0}, {"date": "2006-12-22", "close": 0.46, "volume": 476578.0}, {"date": "2006-12-27", "close": 0.47, "volume": 212200.0}, {"date": "2006-12-28", "close": 0.47, "volume": 212750.0}, {"date": "2006-12-29", "close": 0.485, "volume": 515792.0}, {"date": "2007-01-02", "close": 0.48, "volume": 519496.0}, {"date": "2007-01-03", "close": 0.47, "volume": 501633.0}, {"date": "2007-01-04", "close": 0.455, "volume": 560861.0}, {"date": "2007-01-05", "close": 0.44, "volume": 866990.0}, {"date": "2007-01-08", "close": 0.405, "volume": 2465129.0}, {"date": "2007-01-09", "close": 0.425, "volume": 1082218.0}, {"date": "2007-01-10", "close": 0.405, "volume": 871701.0}, {"date": "2007-01-11", "close": 0.41, "volume": 676264.0}, {"date": "2007-01-12", "close": 0.405, "volume": 445999.0}, {"date": "2007-01-15", "close": 0.42, "volume": 777504.0}, {"date": "2007-01-16", "close": 0.435, "volume": 530297.0}, {"date": "2007-01-17", "close": 0.435, "volume": 291150.0}, {"date": "2007-01-18", "close": 0.44, "volume": 500673.0}, {"date": "2007-01-19", "close": 0.425, "volume": 249145.0}, {"date": "2007-01-22", "close": 0.43, "volume": 330352.0}, {"date": "2007-01-23", "close": 0.425, "volume": 589616.0}, {"date": "2007-01-24", "close": 0.43, "volume": 356285.0}, {"date": "2007-01-25", "close": 0.42, "volume": 518577.0}, {"date": "2007-01-29", "close": 0.43, "volume": 548810.0}, {"date": "2007-01-30", "close": 0.425, "volume": 321320.0}, {"date": "2007-01-31", "close": 0.43, "volume": 419370.0}, {"date": "2007-02-01", "close": 0.425, "volume": 483355.0}, {"date": "2007-02-02", "close": 0.42, "volume": 505956.0}, {"date": "2007-02-05", "close": 0.415, "volume": 863013.0}, {"date": "2007-02-06", "close": 0.425, "volume": 469504.0}, {"date": "2007-02-07", "close": 0.415, "volume": 475632.0}, {"date": "2007-02-08", "close": 0.415, "volume": 471249.0}, {"date": "2007-02-09", "close": 0.42, "volume": 364863.0}, {"date": "2007-02-12", "close": 0.42, "volume": 370300.0}, {"date": "2007-02-13", "close": 0.415, "volume": 551902.0}, {"date": "2007-02-14", "close": 0.425, "volume": 363566.0}, {"date": "2007-02-15", "close": 0.42, "volume": 460295.0}, {"date": "2007-02-16", "close": 0.4, "volume": 1211619.0}, {"date": "2007-02-19", "close": 0.38, "volume": 1656744.0}, {"date": "2007-02-20", "close": 0.39, "volume": 4069732.0}, {"date": "2007-02-21", "close": 0.385, "volume": 1523606.0}, {"date": "2007-02-22", "close": 0.4, "volume": 1089245.0}, {"date": "2007-02-23", "close": 0.41, "volume": 1298241.0}, {"date": "2007-02-26", "close": 0.44, "volume": 2140900.0}, {"date": "2007-02-27", "close": 0.46, "volume": 1702156.0}, {"date": "2007-02-28", "close": 0.425, "volume": 1766388.0}, {"date": "2007-03-01", "close": 0.42, "volume": 991201.0}, {"date": "2007-03-02", "close": 0.415, "volume": 764658.0}, {"date": "2007-03-05", "close": 0.4, "volume": 1006026.0}, {"date": "2007-03-06", "close": 0.405, "volume": 747049.0}, {"date": "2007-03-07", "close": 0.425, "volume": 801394.0}, {"date": "2007-03-08", "close": 0.41, "volume": 350272.0}, {"date": "2007-03-09", "close": 0.42, "volume": 477934.0}, {"date": "2007-03-12", "close": 0.42, "volume": 356766.0}, {"date": "2007-03-13", "close": 0.425, "volume": 867890.0}, {"date": "2007-03-14", "close": 0.405, "volume": 780092.0}, {"date": "2007-03-15", "close": 0.41, "volume": 382958.0}, {"date": "2007-03-16", "close": 0.42, "volume": 1370575.0}, {"date": "2007-03-19", "close": 0.425, "volume": 1034210.0}, {"date": "2007-03-20", "close": 0.41, "volume": 543368.0}, {"date": "2007-03-21", "close": 0.41, "volume": 538549.0}, {"date": "2007-03-22", "close": 0.42, "volume": 1328607.0}, {"date": "2007-03-23", "close": 0.425, "volume": 723306.0}, {"date": "2007-03-26", "close": 0.41, "volume": 928902.0}, {"date": "2007-03-27", "close": 0.425, "volume": 622728.0}, {"date": "2007-03-28", "close": 0.43, "volume": 1655791.0}, {"date": "2007-03-29", "close": 0.43, "volume": 966765.0}, {"date": "2007-03-30", "close": 0.425, "volume": 1172008.0}, {"date": "2007-04-02", "close": 0.42, "volume": 675389.0}, {"date": "2007-04-03", "close": 0.425, "volume": 354157.0}, {"date": "2007-04-04", "close": 0.41, "volume": 1108549.0}, {"date": "2007-04-05", "close": 0.425, "volume": 534392.0}, {"date": "2007-04-10", "close": 0.42, "volume": 828925.0}, {"date": "2007-04-11", "close": 0.415, "volume": 275259.0}, {"date": "2007-04-12", "close": 0.42, "volume": 468350.0}, {"date": "2007-04-13", "close": 0.415, "volume": 892647.0}, {"date": "2007-04-16", "close": 0.4, "volume": 1009637.0}, {"date": "2007-04-17", "close": 0.4, "volume": 1195041.0}, {"date": "2007-04-18", "close": 0.385, "volume": 900477.0}, {"date": "2007-04-19", "close": 0.37, "volume": 1377665.0}, {"date": "2007-04-20", "close": 0.385, "volume": 1104196.0}, {"date": "2007-04-23", "close": 0.385, "volume": 1082845.0}, {"date": "2007-04-24", "close": 0.385, "volume": 692334.0}, {"date": "2007-04-26", "close": 0.39, "volume": 727576.0}, {"date": "2007-04-27", "close": 0.385, "volume": 471377.0}, {"date": "2007-04-30", "close": 0.39, "volume": 475652.0}, {"date": "2007-05-01", "close": 0.38, "volume": 696152.0}, {"date": "2007-05-02", "close": 0.38, "volume": 679860.0}, {"date": "2007-05-03", "close": 0.38, "volume": 688753.0}, {"date": "2007-05-04", "close": 0.38, "volume": 1139640.0}, {"date": "2007-05-07", "close": 0.395, "volume": 1400334.0}, {"date": "2007-05-08", "close": 0.4, "volume": 739399.0}, {"date": "2007-05-09", "close": 0.385, "volume": 903589.0}, {"date": "2007-05-10", "close": 0.385, "volume": 536958.0}, {"date": "2007-05-11", "close": 0.38, "volume": 1042949.0}, {"date": "2007-05-14", "close": 0.375, "volume": 509490.0}, {"date": "2007-05-15", "close": 0.365, "volume": 1192003.0}, {"date": "2007-05-16", "close": 0.375, "volume": 935644.0}, {"date": "2007-05-17", "close": 0.37, "volume": 393733.0}, {"date": "2007-05-18", "close": 0.365, "volume": 628619.0}, {"date": "2007-05-21", "close": 0.365, "volume": 317378.0}, {"date": "2007-05-22", "close": 0.37, "volume": 243610.0}, {"date": "2007-05-23", "close": 0.365, "volume": 1384795.0}, {"date": "2007-05-24", "close": 0.36, "volume": 844461.0}, {"date": "2007-05-25", "close": 0.365, "volume": 758974.0}, {"date": "2007-05-28", "close": 0.36, "volume": 569799.0}, {"date": "2007-05-29", "close": 0.355, "volume": 624346.0}, {"date": "2007-05-30", "close": 0.36, "volume": 514773.0}, {"date": "2007-05-31", "close": 0.355, "volume": 645315.0}, {"date": "2007-06-01", "close": 0.37, "volume": 1044792.0}, {"date": "2007-06-04", "close": 0.39, "volume": 1394121.0}, {"date": "2007-06-05", "close": 0.41, "volume": 1279193.0}, {"date": "2007-06-06", "close": 0.415, "volume": 1602700.0}, {"date": "2007-06-07", "close": 0.41, "volume": 665999.0}, {"date": "2007-06-08", "close": 0.4, "volume": 1182344.0}, {"date": "2007-06-12", "close": 0.41, "volume": 881774.0}, {"date": "2007-06-13", "close": 0.42, "volume": 1138127.0}, {"date": "2007-06-14", "close": 0.405, "volume": 741783.0}, {"date": "2007-06-15", "close": 0.445, "volume": 3310101.0}, {"date": "2007-06-18", "close": 0.475, "volume": 2346642.0}, {"date": "2007-06-19", "close": 0.5, "volume": 4121346.0}, {"date": "2007-06-20", "close": 0.47, "volume": 1829333.0}, {"date": "2007-06-21", "close": 0.475, "volume": 958996.0}, {"date": "2007-06-22", "close": 0.46, "volume": 593672.0}, {"date": "2007-06-25", "close": 0.46, "volume": 831744.0}, {"date": "2007-06-26", "close": 0.46, "volume": 622742.0}, {"date": "2007-06-27", "close": 0.43, "volume": 839834.0}, {"date": "2007-06-28", "close": 0.44, "volume": 349796.0}, {"date": "2007-06-29", "close": 0.48, "volume": 828447.0}, {"date": "2007-07-02", "close": 0.45, "volume": 517238.0}, {"date": "2007-07-03", "close": 0.46, "volume": 246578.0}, {"date": "2007-07-04", "close": 0.455, "volume": 375178.0}, {"date": "2007-07-05", "close": 0.445, "volume": 97677.0}, {"date": "2007-07-06", "close": 0.465, "volume": 377031.0}, {"date": "2007-07-09", "close": 0.46, "volume": 674382.0}, {"date": "2007-07-10", "close": 0.48, "volume": 890934.0}, {"date": "2007-07-11", "close": 0.465, "volume": 345806.0}, {"date": "2007-07-12", "close": 0.46, "volume": 296387.0}, {"date": "2007-07-13", "close": 0.475, "volume": 752847.0}, {"date": "2007-07-16", "close": 0.5, "volume": 2226919.0}, {"date": "2007-07-17", "close": 0.495, "volume": 1875931.0}, {"date": "2007-07-18", "close": 0.5, "volume": 704773.0}, {"date": "2007-07-19", "close": 0.485, "volume": 545215.0}, {"date": "2007-07-20", "close": 0.505, "volume": 1120587.0}, {"date": "2007-07-23", "close": 0.505, "volume": 505905.0}, {"date": "2007-07-24", "close": 0.505, "volume": 1017523.0}, {"date": "2007-07-25", "close": 0.525, "volume": 1893832.0}, {"date": "2007-07-26", "close": 0.525, "volume": 1727177.0}, {"date": "2007-07-27", "close": 0.505, "volume": 1049552.0}, {"date": "2007-07-30", "close": 0.52, "volume": 1059040.0}, {"date": "2007-07-31", "close": 0.505, "volume": 1357824.0}, {"date": "2007-08-01", "close": 0.45, "volume": 2233477.0}, {"date": "2007-08-02", "close": 0.44, "volume": 958542.0}, {"date": "2007-08-03", "close": 0.45, "volume": 892831.0}, {"date": "2007-08-06", "close": 0.44, "volume": 1029268.0}, {"date": "2007-08-07", "close": 0.445, "volume": 342000.0}, {"date": "2007-08-08", "close": 0.455, "volume": 340274.0}, {"date": "2007-08-09", "close": 0.46, "volume": 351528.0}, {"date": "2007-08-10", "close": 0.44, "volume": 1032062.0}, {"date": "2007-08-13", "close": 0.44, "volume": 892658.0}, {"date": "2007-08-14", "close": 0.44, "volume": 154228.0}, {"date": "2007-08-15", "close": 0.41, "volume": 1665301.0}, {"date": "2007-08-16", "close": 0.4, "volume": 2295851.0}, {"date": "2007-08-17", "close": 0.39, "volume": 1009196.0}, {"date": "2007-08-20", "close": 0.415, "volume": 1434851.0}, {"date": "2007-08-21", "close": 0.41, "volume": 497400.0}, {"date": "2007-08-22", "close": 0.39, "volume": 278551.0}, {"date": "2007-08-23", "close": 0.41, "volume": 853519.0}, {"date": "2007-08-24", "close": 0.415, "volume": 573271.0}, {"date": "2007-08-27", "close": 0.42, "volume": 857745.0}, {"date": "2007-08-28", "close": 0.415, "volume": 386512.0}, {"date": "2007-08-29", "close": 0.4, "volume": 1833941.0}, {"date": "2007-08-30", "close": 0.41, "volume": 532920.0}, {"date": "2007-08-31", "close": 0.395, "volume": 1208463.0}, {"date": "2007-09-03", "close": 0.415, "volume": 333455.0}, {"date": "2007-09-04", "close": 0.4, "volume": 582383.0}, {"date": "2007-09-05", "close": 0.41, "volume": 983299.0}, {"date": "2007-09-06", "close": 0.41, "volume": 341931.0}, {"date": "2007-09-07", "close": 0.43, "volume": 1459215.0}, {"date": "2007-09-10", "close": 0.425, "volume": 490180.0}, {"date": "2007-09-11", "close": 0.41, "volume": 343498.0}, {"date": "2007-09-12", "close": 0.42, "volume": 809834.0}, {"date": "2007-09-13", "close": 0.42, "volume": 381789.0}, {"date": "2007-09-14", "close": 0.415, "volume": 302543.0}, {"date": "2007-09-17", "close": 0.405, "volume": 219392.0}, {"date": "2007-09-18", "close": 0.42, "volume": 555767.0}, {"date": "2007-09-19", "close": 0.43, "volume": 1424766.0}, {"date": "2007-09-20", "close": 0.43, "volume": 382491.0}, {"date": "2007-09-21", "close": 0.435, "volume": 692362.0}, {"date": "2007-09-24", "close": 0.43, "volume": 848646.0}, {"date": "2007-09-25", "close": 0.43, "volume": 634161.0}, {"date": "2007-09-26", "close": 0.42, "volume": 188737.0}, {"date": "2007-09-27", "close": 0.42, "volume": 742270.0}, {"date": "2007-09-28", "close": 0.43, "volume": 321195.0}, {"date": "2007-10-01", "close": 0.425, "volume": 859112.0}, {"date": "2007-10-02", "close": 0.415, "volume": 589411.0}, {"date": "2007-10-03", "close": 0.425, "volume": 1123946.0}, {"date": "2007-10-04", "close": 0.415, "volume": 233909.0}, {"date": "2007-10-05", "close": 0.425, "volume": 707254.0}, {"date": "2007-10-08", "close": 0.415, "volume": 844649.0}, {"date": "2007-10-09", "close": 0.4, "volume": 1253023.0}, {"date": "2007-10-10", "close": 0.41, "volume": 547954.0}, {"date": "2007-10-11", "close": 0.4, "volume": 746675.0}, {"date": "2007-10-12", "close": 0.405, "volume": 519582.0}, {"date": "2007-10-15", "close": 0.4, "volume": 1931147.0}, {"date": "2007-10-16", "close": 0.41, "volume": 539977.0}, {"date": "2007-10-17", "close": 0.405, "volume": 1123004.0}, {"date": "2007-10-18", "close": 0.41, "volume": 848490.0}, {"date": "2007-10-19", "close": 0.405, "volume": 885110.0}, {"date": "2007-10-22", "close": 0.38, "volume": 982789.0}, {"date": "2007-10-23", "close": 0.395, "volume": 621038.0}, {"date": "2007-10-24", "close": 0.415, "volume": 813416.0}, {"date": "2007-10-25", "close": 0.415, "volume": 490183.0}, {"date": "2007-10-26", "close": 0.41, "volume": 1025797.0}, {"date": "2007-10-29", "close": 0.41, "volume": 1955768.0}, {"date": "2007-10-30", "close": 0.41, "volume": 1095324.0}, {"date": "2007-10-31", "close": 0.42, "volume": 937012.0}, {"date": "2007-11-01", "close": 0.435, "volume": 1912565.0}, {"date": "2007-11-02", "close": 0.43, "volume": 903200.0}, {"date": "2007-11-05", "close": 0.435, "volume": 1235523.0}, {"date": "2007-11-06", "close": 0.445, "volume": 1260786.0}, {"date": "2007-11-07", "close": 0.49, "volume": 3643579.0}, {"date": "2007-11-08", "close": 0.47, "volume": 1506637.0}, {"date": "2007-11-09", "close": 0.485, "volume": 1171025.0}, {"date": "2007-11-12", "close": 0.47, "volume": 1660278.0}, {"date": "2007-11-13", "close": 0.445, "volume": 2456723.0}, {"date": "2007-11-14", "close": 0.445, "volume": 814568.0}, {"date": "2007-11-15", "close": 0.45, "volume": 447379.0}, {"date": "2007-11-16", "close": 0.455, "volume": 704380.0}, {"date": "2007-11-19", "close": 0.46, "volume": 871732.0}, {"date": "2007-11-20", "close": 0.45, "volume": 461478.0}, {"date": "2007-11-21", "close": 0.465, "volume": 1115065.0}, {"date": "2007-11-22", "close": 0.45, "volume": 733853.0}, {"date": "2007-11-23", "close": 0.455, "volume": 445023.0}, {"date": "2007-11-26", "close": 0.465, "volume": 671310.0}, {"date": "2007-11-27", "close": 0.465, "volume": 381795.0}, {"date": "2007-11-28", "close": 0.45, "volume": 308653.0}, {"date": "2007-11-29", "close": 0.46, "volume": 971859.0}, {"date": "2007-11-30", "close": 0.465, "volume": 286207.0}, {"date": "2007-12-03", "close": 0.46, "volume": 263840.0}, {"date": "2007-12-04", "close": 0.455, "volume": 593301.0}, {"date": "2007-12-05", "close": 0.455, "volume": 720107.0}, {"date": "2007-12-06", "close": 0.435, "volume": 533181.0}, {"date": "2007-12-07", "close": 0.435, "volume": 545186.0}, {"date": "2007-12-10", "close": 0.43, "volume": 461689.0}, {"date": "2007-12-11", "close": 0.43, "volume": 235173.0}, {"date": "2007-12-12", "close": 0.44, "volume": 436795.0}, {"date": "2007-12-13", "close": 0.44, "volume": 431762.0}, {"date": "2007-12-14", "close": 0.425, "volume": 430529.0}, {"date": "2007-12-17", "close": 0.415, "volume": 617800.0}, {"date": "2007-12-18", "close": 0.4, "volume": 899550.0}, {"date": "2007-12-19", "close": 0.415, "volume": 249427.0}, {"date": "2007-12-20", "close": 0.43, "volume": 830191.0}, {"date": "2007-12-21", "close": 0.43, "volume": 468381.0}, {"date": "2007-12-24", "close": 0.43, "volume": 975104.0}, {"date": "2007-12-27", "close": 0.45, "volume": 337112.0}, {"date": "2007-12-28", "close": 0.455, "volume": 748501.0}, {"date": "2007-12-31", "close": 0.46, "volume": 566120.0}, {"date": "2008-01-02", "close": 0.45, "volume": 364200.0}, {"date": "2008-01-03", "close": 0.45, "volume": 950449.0}, {"date": "2008-01-04", "close": 0.46, "volume": 733640.0}, {"date": "2008-01-07", "close": 0.45, "volume": 565281.0}, {"date": "2008-01-08", "close": 0.445, "volume": 445740.0}, {"date": "2008-01-09", "close": 0.45, "volume": 850184.0}, {"date": "2008-01-10", "close": 0.44, "volume": 515813.0}, {"date": "2008-01-11", "close": 0.445, "volume": 440923.0}, {"date": "2008-01-14", "close": 0.435, "volume": 1010627.0}, {"date": "2008-01-15", "close": 0.435, "volume": 684965.0}, {"date": "2008-01-16", "close": 0.43, "volume": 634096.0}, {"date": "2008-01-17", "close": 0.42, "volume": 355849.0}, {"date": "2008-01-18", "close": 0.41, "volume": 837975.0}, {"date": "2008-01-21", "close": 0.395, "volume": 1105555.0}, {"date": "2008-01-22", "close": 0.365, "volume": 2601276.0}, {"date": "2008-01-23", "close": 0.395, "volume": 884797.0}, {"date": "2008-01-24", "close": 0.39, "volume": 1018519.0}, {"date": "2008-01-25", "close": 0.37, "volume": 1492581.0}, {"date": "2008-01-29", "close": 0.375, "volume": 624422.0}, {"date": "2008-01-30", "close": 0.375, "volume": 295387.0}, {"date": "2008-01-31", "close": 0.37, "volume": 1106349.0}, {"date": "2008-02-01", "close": 0.365, "volume": 1317413.0}, {"date": "2008-02-04", "close": 0.375, "volume": 629840.0}, {"date": "2008-02-05", "close": 0.37, "volume": 160238.0}, {"date": "2008-02-06", "close": 0.365, "volume": 269004.0}, {"date": "2008-02-07", "close": 0.37, "volume": 401548.0}, {"date": "2008-02-08", "close": 0.38, "volume": 983483.0}, {"date": "2008-02-11", "close": 0.37, "volume": 603600.0}, {"date": "2008-02-12", "close": 0.36, "volume": 424474.0}, {"date": "2008-02-13", "close": 0.36, "volume": 345461.0}, {"date": "2008-02-14", "close": 0.37, "volume": 320979.0}, {"date": "2008-02-15", "close": 0.37, "volume": 316041.0}, {"date": "2008-02-18", "close": 0.365, "volume": 380256.0}, {"date": "2008-02-19", "close": 0.365, "volume": 758817.0}, {"date": "2008-02-20", "close": 0.38, "volume": 1075935.0}, {"date": "2008-02-21", "close": 0.39, "volume": 1083340.0}, {"date": "2008-02-22", "close": 0.39, "volume": 558915.0}, {"date": "2008-02-25", "close": 0.4, "volume": 307587.0}, {"date": "2008-02-26", "close": 0.4, "volume": 494920.0}, {"date": "2008-02-27", "close": 0.42, "volume": 878989.0}, {"date": "2008-02-28", "close": 0.43, "volume": 583620.0}, {"date": "2008-02-29", "close": 0.43, "volume": 942728.0}, {"date": "2008-03-03", "close": 0.44, "volume": 1309778.0}, {"date": "2008-03-04", "close": 0.42, "volume": 623696.0}, {"date": "2008-03-05", "close": 0.415, "volume": 672161.0}, {"date": "2008-03-06", "close": 0.43, "volume": 587150.0}, {"date": "2008-03-07", "close": 0.42, "volume": 394203.0}, {"date": "2008-03-10", "close": 0.385, "volume": 703221.0}, {"date": "2008-03-11", "close": 0.37, "volume": 568444.0}, {"date": "2008-03-12", "close": 0.365, "volume": 1125714.0}, {"date": "2008-03-13", "close": 0.375, "volume": 576849.0}, {"date": "2008-03-14", "close": 0.38, "volume": 534859.0}, {"date": "2008-03-17", "close": 0.38, "volume": 1369741.0}, {"date": "2008-03-18", "close": 0.41, "volume": 559004.0}, {"date": "2008-03-19", "close": 0.39, "volume": 597814.0}, {"date": "2008-03-20", "close": 0.37, "volume": 1279367.0}, {"date": "2008-03-25", "close": 0.37, "volume": 513548.0}, {"date": "2008-03-26", "close": 0.38, "volume": 524832.0}, {"date": "2008-03-27", "close": 0.39, "volume": 306003.0}, {"date": "2008-03-28", "close": 0.375, "volume": 458850.0}, {"date": "2008-03-31", "close": 0.345, "volume": 3322832.0}, {"date": "2008-04-01", "close": 0.335, "volume": 1828250.0}, {"date": "2008-04-02", "close": 0.32, "volume": 2975295.0}, {"date": "2008-04-03", "close": 0.305, "volume": 11169900.0}, {"date": "2008-04-04", "close": 0.33, "volume": 8288576.0}, {"date": "2008-04-07", "close": 0.34, "volume": 3016557.0}, {"date": "2008-04-08", "close": 0.325, "volume": 1203797.0}, {"date": "2008-04-09", "close": 0.31, "volume": 1481216.0}, {"date": "2008-04-10", "close": 0.32, "volume": 3449338.0}, {"date": "2008-04-11", "close": 0.305, "volume": 1464663.0}, {"date": "2008-04-14", "close": 0.31, "volume": 958042.0}, {"date": "2008-04-15", "close": 0.31, "volume": 1017546.0}, {"date": "2008-04-16", "close": 0.325, "volume": 456200.0}, {"date": "2008-04-17", "close": 0.33, "volume": 799390.0}, {"date": "2008-04-18", "close": 0.325, "volume": 467860.0}, {"date": "2008-04-21", "close": 0.32, "volume": 461154.0}, {"date": "2008-04-22", "close": 0.315, "volume": 791271.0}, {"date": "2008-04-23", "close": 0.315, "volume": 476293.0}, {"date": "2008-04-24", "close": 0.31, "volume": 582388.0}, {"date": "2008-04-28", "close": 0.305, "volume": 920939.0}, {"date": "2008-04-29", "close": 0.31, "volume": 667830.0}, {"date": "2008-04-30", "close": 0.3, "volume": 1002125.0}, {"date": "2008-05-01", "close": 0.295, "volume": 771371.0}, {"date": "2008-05-02", "close": 0.295, "volume": 978379.0}, {"date": "2008-05-05", "close": 0.295, "volume": 620617.0}, {"date": "2008-05-06", "close": 0.285, "volume": 776260.0}, {"date": "2008-05-07", "close": 0.28, "volume": 711185.0}, {"date": "2008-05-08", "close": 0.28, "volume": 1018864.0}, {"date": "2008-05-09", "close": 0.28, "volume": 832126.0}, {"date": "2008-05-12", "close": 0.28, "volume": 640983.0}, {"date": "2008-05-13", "close": 0.295, "volume": 882167.0}, {"date": "2008-05-14", "close": 0.3, "volume": 960575.0}, {"date": "2008-05-15", "close": 0.32, "volume": 771484.0}, {"date": "2008-05-16", "close": 0.33, "volume": 1222968.0}, {"date": "2008-05-19", "close": 0.325, "volume": 699900.0}, {"date": "2008-05-20", "close": 0.32, "volume": 630912.0}, {"date": "2008-05-21", "close": 0.32, "volume": 310598.0}, {"date": "2008-05-22", "close": 0.32, "volume": 339250.0}, {"date": "2008-05-23", "close": 0.305, "volume": 1099039.0}, {"date": "2008-05-26", "close": 0.3, "volume": 789994.0}, {"date": "2008-05-27", "close": 0.295, "volume": 539540.0}, {"date": "2008-05-28", "close": 0.295, "volume": 235170.0}, {"date": "2008-05-29", "close": 0.29, "volume": 783510.0}, {"date": "2008-05-30", "close": 0.295, "volume": 257054.0}, {"date": "2008-06-02", "close": 0.29, "volume": 259053.0}, {"date": "2008-06-03", "close": 0.28, "volume": 551070.0}, {"date": "2008-06-04", "close": 0.285, "volume": 697563.0}, {"date": "2008-06-05", "close": 0.29, "volume": 612064.0}, {"date": "2008-06-06", "close": 0.285, "volume": 365262.0}, {"date": "2008-06-10", "close": 0.285, "volume": 507700.0}, {"date": "2008-06-11", "close": 0.28, "volume": 335083.0}, {"date": "2008-06-12", "close": 0.285, "volume": 801500.0}, {"date": "2008-06-13", "close": 0.285, "volume": 260342.0}, {"date": "2008-06-16", "close": 0.29, "volume": 810215.0}, {"date": "2008-06-17", "close": 0.285, "volume": 257970.0}, {"date": "2008-06-18", "close": 0.285, "volume": 311266.0}, {"date": "2008-06-19", "close": 0.29, "volume": 437987.0}, {"date": "2008-06-20", "close": 0.285, "volume": 680711.0}, {"date": "2008-06-23", "close": 0.285, "volume": 753403.0}, {"date": "2008-06-24", "close": 0.28, "volume": 1502411.0}, {"date": "2008-06-25", "close": 0.275, "volume": 658797.0}, {"date": "2008-06-26", "close": 0.275, "volume": 698398.0}, {"date": "2008-06-27", "close": 0.28, "volume": 755320.0}, {"date": "2008-06-30", "close": 0.28, "volume": 989927.0}, {"date": "2008-07-01", "close": 0.28, "volume": 287668.0}, {"date": "2008-07-02", "close": 0.28, "volume": 641147.0}, {"date": "2008-07-03", "close": 0.28, "volume": 549346.0}, {"date": "2008-07-04", "close": 0.27, "volume": 564069.0}, {"date": "2008-07-07", "close": 0.27, "volume": 725376.0}, {"date": "2008-07-08", "close": 0.25, "volume": 1144266.0}, {"date": "2008-07-09", "close": 0.255, "volume": 448038.0}, {"date": "2008-07-10", "close": 0.25, "volume": 691380.0}, {"date": "2008-07-11", "close": 0.275, "volume": 525860.0}, {"date": "2008-07-14", "close": 0.275, "volume": 775700.0}, {"date": "2008-07-15", "close": 0.28, "volume": 689369.0}, {"date": "2008-07-16", "close": 0.275, "volume": 271047.0}, {"date": "2008-07-17", "close": 0.27, "volume": 153325.0}, {"date": "2008-07-18", "close": 0.26, "volume": 437771.0}, {"date": "2008-07-21", "close": 0.27, "volume": 182933.0}, {"date": "2008-07-22", "close": 0.255, "volume": 387278.0}, {"date": "2008-07-23", "close": 0.255, "volume": 397462.0}, {"date": "2008-07-24", "close": 0.255, "volume": 361508.0}, {"date": "2008-07-25", "close": 0.25, "volume": 921024.0}, {"date": "2008-07-28", "close": 0.235, "volume": 302320.0}, {"date": "2008-07-29", "close": 0.24, "volume": 160854.0}, {"date": "2008-07-30", "close": 0.215, "volume": 2310623.0}, {"date": "2008-07-31", "close": 0.21, "volume": 1116500.0}, {"date": "2008-08-01", "close": 0.18, "volume": 3334411.0}, {"date": "2008-08-04", "close": 0.165, "volume": 2209381.0}, {"date": "2008-08-05", "close": 0.155, "volume": 1780021.0}, {"date": "2008-08-06", "close": 0.18, "volume": 1751107.0}, {"date": "2008-08-07", "close": 0.17, "volume": 357007.0}, {"date": "2008-08-08", "close": 0.18, "volume": 284659.0}, {"date": "2008-08-11", "close": 0.175, "volume": 296877.0}, {"date": "2008-08-12", "close": 0.18, "volume": 536165.0}, {"date": "2008-08-13", "close": 0.165, "volume": 403366.0}, {"date": "2008-08-14", "close": 0.185, "volume": 1301186.0}, {"date": "2008-08-15", "close": 0.175, "volume": 712641.0}, {"date": "2008-08-18", "close": 0.17, "volume": 521067.0}, {"date": "2008-08-19", "close": 0.18, "volume": 763077.0}, {"date": "2008-08-20", "close": 0.18, "volume": 453846.0}, {"date": "2008-08-21", "close": 0.175, "volume": 135062.0}, {"date": "2008-08-22", "close": 0.18, "volume": 444016.0}, {"date": "2008-08-25", "close": 0.175, "volume": 270742.0}, {"date": "2008-08-26", "close": 0.17, "volume": 98600.0}, {"date": "2008-08-27", "close": 0.165, "volume": 314969.0}, {"date": "2008-08-28", "close": 0.175, "volume": 269614.0}, {"date": "2008-08-29", "close": 0.175, "volume": 730908.0}, {"date": "2008-09-01", "close": 0.18, "volume": 964344.0}, {"date": "2008-09-02", "close": 0.175, "volume": 173812.0}, {"date": "2008-09-03", "close": 0.165, "volume": 264137.0}, {"date": "2008-09-04", "close": 0.175, "volume": 126762.0}, {"date": "2008-09-05", "close": 0.175, "volume": 636437.0}, {"date": "2008-09-08", "close": 0.175, "volume": 73277.0}, {"date": "2008-09-09", "close": 0.175, "volume": 271881.0}, {"date": "2008-09-10", "close": 0.18, "volume": 639411.0}, {"date": "2008-09-11", "close": 0.2, "volume": 1864129.0}, {"date": "2008-09-12", "close": 0.21, "volume": 561098.0}, {"date": "2008-09-15", "close": 0.215, "volume": 289227.0}, {"date": "2008-09-16", "close": 0.225, "volume": 1267739.0}, {"date": "2008-09-17", "close": 0.245, "volume": 808560.0}, {"date": "2008-09-18", "close": 0.24, "volume": 2433704.0}, {"date": "2008-09-19", "close": 0.25, "volume": 1865538.0}, {"date": "2008-09-22", "close": 0.22, "volume": 1862107.0}, {"date": "2008-09-23", "close": 0.24, "volume": 1241805.0}, {"date": "2008-09-24", "close": 0.255, "volume": 1824401.0}, {"date": "2008-09-25", "close": 0.265, "volume": 1212937.0}, {"date": "2008-09-26", "close": 0.26, "volume": 728924.0}, {"date": "2008-09-29", "close": 0.24, "volume": 747675.0}, {"date": "2008-09-30", "close": 0.225, "volume": 1667174.0}, {"date": "2008-10-02", "close": 0.225, "volume": 647402.0}, {"date": "2008-10-03", "close": 0.2, "volume": 1747879.0}, {"date": "2008-10-06", "close": 0.215, "volume": 606740.0}, {"date": "2008-10-07", "close": 0.235, "volume": 962967.0}, {"date": "2008-10-08", "close": 0.22, "volume": 649288.0}, {"date": "2008-10-09", "close": 0.215, "volume": 1283242.0}, {"date": "2008-10-10", "close": 0.22, "volume": 2334668.0}, {"date": "2008-10-13", "close": 0.23, "volume": 958295.0}, {"date": "2008-10-14", "close": 0.23, "volume": 943437.0}, {"date": "2008-10-15", "close": 0.23, "volume": 651034.0}, {"date": "2008-10-16", "close": 0.225, "volume": 1131873.0}, {"date": "2008-10-17", "close": 0.2, "volume": 1146192.0}, {"date": "2008-10-20", "close": 0.21, "volume": 1212217.0}, {"date": "2008-10-21", "close": 0.21, "volume": 1338817.0}, {"date": "2008-10-22", "close": 0.2, "volume": 933970.0}, {"date": "2008-10-23", "close": 0.185, "volume": 801055.0}, {"date": "2008-10-24", "close": 0.2, "volume": 426821.0}, {"date": "2008-10-27", "close": 0.18, "volume": 979100.0}, {"date": "2008-10-28", "close": 0.17, "volume": 1532465.0}, {"date": "2008-10-29", "close": 0.185, "volume": 879700.0}, {"date": "2008-10-30", "close": 0.195, "volume": 335307.0}, {"date": "2008-10-31", "close": 0.2, "volume": 423562.0}, {"date": "2008-11-03", "close": 0.185, "volume": 1049900.0}, {"date": "2008-11-04", "close": 0.175, "volume": 706516.0}, {"date": "2008-11-05", "close": 0.19, "volume": 645531.0}, {"date": "2008-11-06", "close": 0.195, "volume": 1731691.0}, {"date": "2008-11-07", "close": 0.205, "volume": 1884663.0}, {"date": "2008-11-10", "close": 0.2, "volume": 820128.0}, {"date": "2008-11-11", "close": 0.19, "volume": 316335.0}, {"date": "2008-11-12", "close": 0.195, "volume": 867690.0}, {"date": "2008-11-13", "close": 0.19, "volume": 280379.0}, {"date": "2008-11-14", "close": 0.195, "volume": 680560.0}, {"date": "2008-11-17", "close": 0.195, "volume": 643409.0}, {"date": "2008-11-18", "close": 0.195, "volume": 342797.0}, {"date": "2008-11-19", "close": 0.195, "volume": 422731.0}, {"date": "2008-11-20", "close": 0.18, "volume": 717836.0}, {"date": "2008-11-21", "close": 0.18, "volume": 2423281.0}, {"date": "2008-11-24", "close": 0.215, "volume": 2656475.0}, {"date": "2008-11-25", "close": 0.225, "volume": 896691.0}, {"date": "2008-11-26", "close": 0.215, "volume": 106291.0}, {"date": "2008-11-27", "close": 0.22, "volume": 868951.0}, {"date": "2008-11-28", "close": 0.22, "volume": 526355.0}, {"date": "2008-12-01", "close": 0.225, "volume": 1051817.0}, {"date": "2008-12-02", "close": 0.21, "volume": 733111.0}, {"date": "2008-12-03", "close": 0.215, "volume": 560480.0}, {"date": "2008-12-04", "close": 0.225, "volume": 109406.0}, {"date": "2008-12-05", "close": 0.225, "volume": 261923.0}, {"date": "2008-12-08", "close": 0.22, "volume": 162455.0}, {"date": "2008-12-09", "close": 0.22, "volume": 521295.0}, {"date": "2008-12-10", "close": 0.23, "volume": 796024.0}, {"date": "2008-12-11", "close": 0.225, "volume": 1265977.0}, {"date": "2008-12-12", "close": 0.225, "volume": 1483326.0}, {"date": "2008-12-15", "close": 0.23, "volume": 648439.0}, {"date": "2008-12-16", "close": 0.24, "volume": 2695124.0}, {"date": "2008-12-17", "close": 0.28, "volume": 1920591.0}, {"date": "2008-12-18", "close": 0.27, "volume": 1204503.0}, {"date": "2008-12-19", "close": 0.265, "volume": 1359963.0}, {"date": "2008-12-22", "close": 0.28, "volume": 1590884.0}, {"date": "2008-12-23", "close": 0.265, "volume": 996257.0}, {"date": "2008-12-24", "close": 0.27, "volume": 280810.0}, {"date": "2008-12-29", "close": 0.305, "volume": 2124233.0}, {"date": "2008-12-30", "close": 0.31, "volume": 1643472.0}, {"date": "2008-12-31", "close": 0.31, "volume": 808091.0}, {"date": "2009-01-02", "close": 0.33, "volume": 1174519.0}, {"date": "2009-01-05", "close": 0.33, "volume": 1857733.0}, {"date": "2009-01-06", "close": 0.295, "volume": 2415067.0}, {"date": "2009-01-07", "close": 0.305, "volume": 1169591.0}, {"date": "2009-01-08", "close": 0.305, "volume": 707611.0}, {"date": "2009-01-09", "close": 0.32, "volume": 811712.0}, {"date": "2009-01-12", "close": 0.3, "volume": 845632.0}, {"date": "2009-01-13", "close": 0.285, "volume": 1784894.0}, {"date": "2009-01-14", "close": 0.295, "volume": 572194.0}, {"date": "2009-01-15", "close": 0.28, "volume": 1205911.0}, {"date": "2009-01-16", "close": 0.275, "volume": 1801705.0}, {"date": "2009-01-19", "close": 0.27, "volume": 1604621.0}, {"date": "2009-01-20", "close": 0.275, "volume": 548339.0}, {"date": "2009-01-21", "close": 0.24, "volume": 4599780.0}, {"date": "2009-01-22", "close": 0.21, "volume": 7933058.0}, {"date": "2009-01-23", "close": 0.24, "volume": 3080692.0}, {"date": "2009-01-27", "close": 0.24, "volume": 4905852.0}, {"date": "2009-01-28", "close": 0.23, "volume": 3406237.0}, {"date": "2009-01-29", "close": 0.23, "volume": 1315235.0}, {"date": "2009-01-30", "close": 0.225, "volume": 2638059.0}, {"date": "2009-02-02", "close": 0.215, "volume": 3556198.0}, {"date": "2009-02-03", "close": 0.235, "volume": 1038907.0}, {"date": "2009-02-04", "close": 0.235, "volume": 1078609.0}, {"date": "2009-02-05", "close": 0.235, "volume": 1975809.0}, {"date": "2009-02-06", "close": 0.23, "volume": 1254927.0}, {"date": "2009-02-09", "close": 0.24, "volume": 1654793.0}, {"date": "2009-02-10", "close": 0.235, "volume": 1107316.0}, {"date": "2009-02-11", "close": 0.235, "volume": 633352.0}, {"date": "2009-02-12", "close": 0.23, "volume": 7277714.0}, {"date": "2009-02-13", "close": 0.215, "volume": 3707752.0}, {"date": "2009-02-16", "close": 0.23, "volume": 3434286.0}, {"date": "2009-02-17", "close": 0.225, "volume": 2230218.0}, {"date": "2009-02-18", "close": 0.25, "volume": 6143345.0}, {"date": "2009-02-19", "close": 0.25, "volume": 5353376.0}, {"date": "2009-02-20", "close": 0.235, "volume": 4285194.0}, {"date": "2009-02-23", "close": 0.25, "volume": 2847034.0}, {"date": "2009-02-24", "close": 0.24, "volume": 1625234.0}, {"date": "2009-02-25", "close": 0.225, "volume": 1043152.0}, {"date": "2009-02-26", "close": 0.235, "volume": 2421615.0}, {"date": "2009-02-27", "close": 0.22, "volume": 2412184.0}, {"date": "2009-03-02", "close": 0.23, "volume": 3310534.0}, {"date": "2009-03-03", "close": 0.21, "volume": 5131109.0}, {"date": "2009-03-04", "close": 0.22, "volume": 1082047.0}, {"date": "2009-03-05", "close": 0.21, "volume": 1258627.0}, {"date": "2009-03-06", "close": 0.205, "volume": 2235663.0}, {"date": "2009-03-09", "close": 0.205, "volume": 1800407.0}, {"date": "2009-03-10", "close": 0.2, "volume": 1055298.0}, {"date": "2009-03-11", "close": 0.2, "volume": 1083225.0}, {"date": "2009-03-12", "close": 0.2, "volume": 1404643.0}, {"date": "2009-03-13", "close": 0.21, "volume": 1144708.0}, {"date": "2009-03-16", "close": 0.21, "volume": 2368216.0}, {"date": "2009-03-17", "close": 0.21, "volume": 1183217.0}, {"date": "2009-03-18", "close": 0.205, "volume": 948685.0}, {"date": "2009-03-19", "close": 0.215, "volume": 2076880.0}, {"date": "2009-03-20", "close": 0.215, "volume": 3144240.0}, {"date": "2009-03-23", "close": 0.215, "volume": 2963837.0}, {"date": "2009-03-24", "close": 0.205, "volume": 3085649.0}, {"date": "2009-03-25", "close": 0.205, "volume": 1355805.0}, {"date": "2009-03-26", "close": 0.205, "volume": 1274164.0}, {"date": "2009-03-27", "close": 0.2, "volume": 2589306.0}, {"date": "2009-03-30", "close": 0.205, "volume": 1227294.0}, {"date": "2009-03-31", "close": 0.2, "volume": 1400473.0}, {"date": "2009-04-01", "close": 0.195, "volume": 2085002.0}, {"date": "2009-04-02", "close": 0.2, "volume": 1770347.0}, {"date": "2009-04-03", "close": 0.2, "volume": 3036421.0}, {"date": "2009-04-06", "close": 0.19, "volume": 2627758.0}, {"date": "2009-04-07", "close": 0.19, "volume": 1617861.0}, {"date": "2009-04-08", "close": 0.18, "volume": 4412536.0}, {"date": "2009-04-09", "close": 0.19, "volume": 5325208.0}, {"date": "2009-04-14", "close": 0.195, "volume": 2374748.0}, {"date": "2009-04-15", "close": 0.2, "volume": 1105941.0}, {"date": "2009-04-16", "close": 0.195, "volume": 3953488.0}, {"date": "2009-04-17", "close": 0.19, "volume": 1608904.0}, {"date": "2009-04-20", "close": 0.2, "volume": 1374904.0}, {"date": "2009-04-21", "close": 0.19, "volume": 3864708.0}, {"date": "2009-04-22", "close": 0.19, "volume": 184930.0}, {"date": "2009-04-23", "close": 0.185, "volume": 3132282.0}, {"date": "2009-04-24", "close": 0.19, "volume": 1366697.0}, {"date": "2009-04-27", "close": 0.19, "volume": 716017.0}, {"date": "2009-04-28", "close": 0.19, "volume": 1706947.0}, {"date": "2009-04-29", "close": 0.19, "volume": 1050749.0}, {"date": "2009-04-30", "close": 0.18, "volume": 5769716.0}, {"date": "2009-05-01", "close": 0.175, "volume": 4765764.0}, {"date": "2009-05-04", "close": 0.18, "volume": 2682204.0}, {"date": "2009-05-05", "close": 0.18, "volume": 2044488.0}, {"date": "2009-05-06", "close": 0.175, "volume": 1916284.0}, {"date": "2009-05-07", "close": 0.17, "volume": 4199950.0}, {"date": "2009-05-08", "close": 0.175, "volume": 3398830.0}, {"date": "2009-05-11", "close": 0.17, "volume": 3726826.0}, {"date": "2009-05-12", "close": 0.17, "volume": 2009049.0}, {"date": "2009-05-13", "close": 0.17, "volume": 2088307.0}, {"date": "2009-05-14", "close": 0.16, "volume": 2380337.0}, {"date": "2009-05-15", "close": 0.17, "volume": 1026398.0}, {"date": "2009-05-18", "close": 0.175, "volume": 6091232.0}, {"date": "2009-05-19", "close": 0.175, "volume": 1103314.0}, {"date": "2009-05-20", "close": 0.175, "volume": 886031.0}, {"date": "2009-05-21", "close": 0.185, "volume": 7757864.0}, {"date": "2009-05-22", "close": 0.185, "volume": 4200758.0}, {"date": "2009-05-25", "close": 0.175, "volume": 3392358.0}, {"date": "2009-05-26", "close": 0.17, "volume": 1638318.0}, {"date": "2009-05-27", "close": 0.17, "volume": 3796070.0}, {"date": "2009-05-28", "close": 0.17, "volume": 1772055.0}, {"date": "2009-05-29", "close": 0.17, "volume": 1929234.0}, {"date": "2009-06-01", "close": 0.17, "volume": 4102584.0}, {"date": "2009-06-02", "close": 0.17, "volume": 2190144.0}, {"date": "2009-06-03", "close": 0.17, "volume": 1721215.0}, {"date": "2009-06-04", "close": 0.175, "volume": 2340670.0}, {"date": "2009-06-05", "close": 0.17, "volume": 4628772.0}, {"date": "2009-06-09", "close": 0.17, "volume": 2258861.0}, {"date": "2009-06-10", "close": 0.175, "volume": 2017584.0}, {"date": "2009-06-11", "close": 0.19, "volume": 5803920.0}, {"date": "2009-06-12", "close": 0.21, "volume": 8975194.0}, {"date": "2009-06-15", "close": 0.195, "volume": 6828353.0}, {"date": "2009-06-16", "close": 0.185, "volume": 3215455.0}, {"date": "2009-06-17", "close": 0.18, "volume": 2320509.0}, {"date": "2009-06-18", "close": 0.185, "volume": 2473829.0}, {"date": "2009-06-19", "close": 0.18, "volume": 3740225.0}, {"date": "2009-06-22", "close": 0.18, "volume": 3427180.0}, {"date": "2009-06-23", "close": 0.18, "volume": 2878979.0}, {"date": "2009-06-24", "close": 0.175, "volume": 1500124.0}, {"date": "2009-06-25", "close": 0.175, "volume": 1084089.0}, {"date": "2009-06-26", "close": 0.18, "volume": 2356681.0}, {"date": "2009-06-29", "close": 0.175, "volume": 2040678.0}, {"date": "2009-06-30", "close": 0.17, "volume": 3034269.0}, {"date": "2009-07-01", "close": 0.17, "volume": 971066.0}, {"date": "2009-07-02", "close": 0.175, "volume": 1473795.0}, {"date": "2009-07-03", "close": 0.17, "volume": 1670280.0}, {"date": "2009-07-06", "close": 0.17, "volume": 963382.0}, {"date": "2009-07-07", "close": 0.16, "volume": 2680425.0}, {"date": "2009-07-08", "close": 0.16, "volume": 1134816.0}, {"date": "2009-07-09", "close": 0.16, "volume": 3846254.0}, {"date": "2009-07-10", "close": 0.165, "volume": 924604.0}, {"date": "2009-07-13", "close": 0.155, "volume": 1451990.0}, {"date": "2009-07-14", "close": 0.16, "volume": 542840.0}, {"date": "2009-07-15", "close": 0.16, "volume": 589889.0}, {"date": "2009-07-16", "close": 0.165, "volume": 1285833.0}, {"date": "2009-07-17", "close": 0.17, "volume": 426573.0}, {"date": "2009-07-20", "close": 0.17, "volume": 566518.0}, {"date": "2009-07-21", "close": 0.165, "volume": 1712485.0}, {"date": "2009-07-22", "close": 0.165, "volume": 599801.0}, {"date": "2009-07-23", "close": 0.165, "volume": 820482.0}, {"date": "2009-07-24", "close": 0.165, "volume": 1554752.0}, {"date": "2009-07-27", "close": 0.165, "volume": 1005866.0}, {"date": "2009-07-28", "close": 0.165, "volume": 1286504.0}, {"date": "2009-07-29", "close": 0.165, "volume": 1140128.0}, {"date": "2009-07-30", "close": 0.16, "volume": 946216.0}, {"date": "2009-07-31", "close": 0.17, "volume": 2859557.0}, {"date": "2009-08-03", "close": 0.17, "volume": 3301134.0}, {"date": "2009-08-04", "close": 0.17, "volume": 1210643.0}, {"date": "2009-08-05", "close": 0.17, "volume": 722434.0}, {"date": "2009-08-06", "close": 0.17, "volume": 1655061.0}, {"date": "2009-08-07", "close": 0.17, "volume": 606998.0}, {"date": "2009-08-10", "close": 0.17, "volume": 1015932.0}, {"date": "2009-08-11", "close": 0.16, "volume": 3115547.0}, {"date": "2009-08-12", "close": 0.16, "volume": 643481.0}, {"date": "2009-08-13", "close": 0.16, "volume": 1234484.0}, {"date": "2009-08-14", "close": 0.16, "volume": 812752.0}, {"date": "2009-08-17", "close": 0.16, "volume": 3314443.0}, {"date": "2009-08-18", "close": 0.155, "volume": 2546816.0}, {"date": "2009-08-19", "close": 0.16, "volume": 740946.0}, {"date": "2009-08-20", "close": 0.165, "volume": 1120023.0}, {"date": "2009-08-21", "close": 0.16, "volume": 950943.0}, {"date": "2009-08-24", "close": 0.155, "volume": 1046699.0}, {"date": "2009-08-25", "close": 0.16, "volume": 1670006.0}, {"date": "2009-08-26", "close": 0.155, "volume": 3793456.0}, {"date": "2009-08-27", "close": 0.155, "volume": 3101279.0}, {"date": "2009-08-28", "close": 0.15, "volume": 2042085.0}, {"date": "2009-08-31", "close": 0.15, "volume": 861137.0}, {"date": "2009-09-01", "close": 0.15, "volume": 1901901.0}, {"date": "2009-09-02", "close": 0.15, "volume": 975295.0}, {"date": "2009-09-03", "close": 0.17, "volume": 7305542.0}, {"date": "2009-09-04", "close": 0.175, "volume": 8244088.0}, {"date": "2009-09-07", "close": 0.17, "volume": 3213917.0}, {"date": "2009-09-08", "close": 0.175, "volume": 1793964.0}, {"date": "2009-09-09", "close": 0.185, "volume": 10712030.0}, {"date": "2009-09-10", "close": 0.175, "volume": 3825820.0}, {"date": "2009-09-11", "close": 0.18, "volume": 1918816.0}, {"date": "2009-09-14", "close": 0.18, "volume": 3519087.0}, {"date": "2009-09-15", "close": 0.18, "volume": 795806.0}, {"date": "2009-09-16", "close": 0.185, "volume": 4707571.0}, {"date": "2009-09-17", "close": 0.18, "volume": 6895108.0}, {"date": "2009-09-18", "close": 0.17, "volume": 4185152.0}, {"date": "2009-09-21", "close": 0.165, "volume": 2317469.0}, {"date": "2009-09-22", "close": 0.165, "volume": 1699791.0}, {"date": "2009-09-23", "close": 0.17, "volume": 2063845.0}, {"date": "2009-09-24", "close": 0.165, "volume": 3562366.0}, {"date": "2009-09-25", "close": 0.16, "volume": 3342500.0}, {"date": "2009-09-28", "close": 0.15, "volume": 6460764.0}, {"date": "2009-09-29", "close": 0.15, "volume": 4880276.0}, {"date": "2009-09-30", "close": 0.155, "volume": 1204759.0}, {"date": "2009-10-01", "close": 0.165, "volume": 7296631.0}, {"date": "2009-10-02", "close": 0.16, "volume": 2312821.0}, {"date": "2009-10-05", "close": 0.16, "volume": 1522619.0}, {"date": "2009-10-06", "close": 0.165, "volume": 2037814.0}, {"date": "2009-10-07", "close": 0.16, "volume": 5895152.0}, {"date": "2009-10-08", "close": 0.165, "volume": 2240307.0}, {"date": "2009-10-09", "close": 0.165, "volume": 1842634.0}, {"date": "2009-10-12", "close": 0.165, "volume": 675622.0}, {"date": "2009-10-13", "close": 0.17, "volume": 1601668.0}, {"date": "2009-10-14", "close": 0.175, "volume": 1450708.0}, {"date": "2009-10-15", "close": 0.17, "volume": 3288794.0}, {"date": "2009-10-16", "close": 0.165, "volume": 3327673.0}, {"date": "2009-10-19", "close": 0.165, "volume": 2321003.0}, {"date": "2009-10-20", "close": 0.16, "volume": 4062524.0}, {"date": "2009-10-21", "close": 0.155, "volume": 7929014.0}, {"date": "2009-10-22", "close": 0.155, "volume": 1526058.0}, {"date": "2009-10-23", "close": 0.15, "volume": 4522292.0}, {"date": "2009-10-26", "close": 0.155, "volume": 2870628.0}, {"date": "2009-10-27", "close": 0.15, "volume": 8884064.0}, {"date": "2009-10-28", "close": 0.145, "volume": 5967469.0}, {"date": "2009-10-29", "close": 0.135, "volume": 4471845.0}, {"date": "2009-10-30", "close": 0.14, "volume": 4628722.0}, {"date": "2009-11-02", "close": 0.14, "volume": 4405406.0}, {"date": "2009-11-03", "close": 0.14, "volume": 2584689.0}, {"date": "2009-11-04", "close": 0.15, "volume": 3877946.0}, {"date": "2009-11-05", "close": 0.15, "volume": 2873194.0}, {"date": "2009-11-06", "close": 0.15, "volume": 1440605.0}, {"date": "2009-11-09", "close": 0.155, "volume": 2160235.0}, {"date": "2009-11-10", "close": 0.16, "volume": 2555974.0}, {"date": "2009-11-11", "close": 0.155, "volume": 1054679.0}, {"date": "2009-11-12", "close": 0.16, "volume": 1627108.0}, {"date": "2009-11-13", "close": 0.155, "volume": 3017237.0}, {"date": "2009-11-16", "close": 0.16, "volume": 2545109.0}, {"date": "2009-11-17", "close": 0.165, "volume": 4276718.0}, {"date": "2009-11-18", "close": 0.16, "volume": 2837418.0}, {"date": "2009-11-19", "close": 0.16, "volume": 1979753.0}, {"date": "2009-11-20", "close": 0.16, "volume": 730999.0}, {"date": "2009-11-23", "close": 0.16, "volume": 1996070.0}, {"date": "2009-11-24", "close": 0.155, "volume": 2888827.0}, {"date": "2009-11-25", "close": 0.15, "volume": 7925160.0}, {"date": "2009-11-26", "close": 0.15, "volume": 3462859.0}, {"date": "2009-11-27", "close": 0.145, "volume": 4357019.0}, {"date": "2009-11-30", "close": 0.15, "volume": 2400178.0}, {"date": "2009-12-01", "close": 0.15, "volume": 565031.0}, {"date": "2009-12-02", "close": 0.145, "volume": 3531122.0}, {"date": "2009-12-03", "close": 0.155, "volume": 3088448.0}, {"date": "2009-12-04", "close": 0.15, "volume": 1255364.0}, {"date": "2009-12-07", "close": 0.145, "volume": 1958394.0}, {"date": "2009-12-08", "close": 0.15, "volume": 540820.0}, {"date": "2009-12-09", "close": 0.145, "volume": 2357555.0}, {"date": "2009-12-10", "close": 0.14, "volume": 3089758.0}, {"date": "2009-12-11", "close": 0.145, "volume": 2737993.0}, {"date": "2009-12-14", "close": 0.145, "volume": 2217932.0}, {"date": "2009-12-15", "close": 0.145, "volume": 1061659.0}, {"date": "2009-12-16", "close": 0.13, "volume": 10115549.0}, {"date": "2009-12-17", "close": 0.13, "volume": 2467809.0}, {"date": "2009-12-18", "close": 0.13, "volume": 2615475.0}, {"date": "2009-12-21", "close": 0.13, "volume": 749824.0}, {"date": "2009-12-22", "close": 0.125, "volume": 1205658.0}, {"date": "2009-12-23", "close": 0.13, "volume": 685279.0}, {"date": "2009-12-24", "close": 0.125, "volume": 1039055.0}, {"date": "2009-12-29", "close": 0.14, "volume": 3751268.0}, {"date": "2009-12-30", "close": 0.14, "volume": 1516583.0}, {"date": "2009-12-31", "close": 0.14, "volume": 641515.0}, {"date": "2010-01-04", "close": 0.135, "volume": 1474692.0}, {"date": "2010-01-05", "close": 0.135, "volume": 965303.0}, {"date": "2010-01-06", "close": 0.14, "volume": 1143023.0}, {"date": "2010-01-07", "close": 0.14, "volume": 1328978.0}, {"date": "2010-01-08", "close": 0.135, "volume": 1899181.0}, {"date": "2010-01-11", "close": 0.14, "volume": 1828647.0}, {"date": "2010-01-12", "close": 0.135, "volume": 1015750.0}, {"date": "2010-01-13", "close": 0.13, "volume": 345618.0}, {"date": "2010-01-14", "close": 0.13, "volume": 755640.0}, {"date": "2010-01-15", "close": 0.135, "volume": 229500.0}, {"date": "2010-01-18", "close": 0.135, "volume": 1953912.0}, {"date": "2010-01-19", "close": 0.13, "volume": 1769629.0}, {"date": "2010-01-20", "close": 0.13, "volume": 1160131.0}, {"date": "2010-01-21", "close": 0.125, "volume": 787426.0}, {"date": "2010-01-22", "close": 0.125, "volume": 1133877.0}, {"date": "2010-01-25", "close": 0.125, "volume": 742409.0}, {"date": "2010-01-27", "close": 0.125, "volume": 2099417.0}, {"date": "2010-01-28", "close": 0.125, "volume": 1065329.0}, {"date": "2010-01-29", "close": 0.105, "volume": 14606889.0}, {"date": "2010-02-01", "close": 0.105, "volume": 4058869.0}, {"date": "2010-02-02", "close": 0.11, "volume": 3706747.0}, {"date": "2010-02-03", "close": 0.115, "volume": 347893.0}, {"date": "2010-02-04", "close": 0.11, "volume": 2580224.0}, {"date": "2010-02-05", "close": 0.1, "volume": 5594480.0}, {"date": "2010-02-08", "close": 0.084, "volume": 12528042.0}, {"date": "2010-02-09", "close": 0.085, "volume": 3992033.0}, {"date": "2010-02-10", "close": 0.09, "volume": 5978337.0}, {"date": "2010-02-11", "close": 0.096, "volume": 2745761.0}, {"date": "2010-02-12", "close": 0.1, "volume": 3172306.0}, {"date": "2010-02-15", "close": 0.097, "volume": 2757590.0}, {"date": "2010-02-16", "close": 0.099, "volume": 1577075.0}, {"date": "2010-02-17", "close": 0.097, "volume": 996603.0}, {"date": "2010-02-18", "close": 0.094, "volume": 2075096.0}, {"date": "2010-02-19", "close": 0.09, "volume": 5407891.0}, {"date": "2010-02-22", "close": 0.09, "volume": 3435962.0}, {"date": "2010-02-23", "close": 0.09, "volume": 2003312.0}, {"date": "2010-02-24", "close": 0.092, "volume": 1645299.0}, {"date": "2010-02-25", "close": 0.09, "volume": 3134415.0}, {"date": "2010-02-26", "close": 0.091, "volume": 2096278.0}, {"date": "2010-03-01", "close": 0.09, "volume": 1067841.0}, {"date": "2010-03-02", "close": 0.09, "volume": 1905909.0}, {"date": "2010-03-03", "close": 0.091, "volume": 1604292.0}, {"date": "2010-03-04", "close": 0.098, "volume": 13420053.0}, {"date": "2010-03-05", "close": 0.099, "volume": 2030717.0}, {"date": "2010-03-08", "close": 0.1, "volume": 4866460.0}, {"date": "2010-03-09", "close": 0.1, "volume": 2848810.0}, {"date": "2010-03-10", "close": 0.12, "volume": 8494922.0}, {"date": "2010-03-11", "close": 0.12, "volume": 6820793.0}, {"date": "2010-03-12", "close": 0.115, "volume": 1956972.0}, {"date": "2010-03-15", "close": 0.115, "volume": 922984.0}, {"date": "2010-03-16", "close": 0.12, "volume": 4991188.0}, {"date": "2010-03-17", "close": 0.105, "volume": 7823325.0}, {"date": "2010-03-18", "close": 0.105, "volume": 3689255.0}, {"date": "2010-03-19", "close": 0.1, "volume": 7942762.0}, {"date": "2010-03-22", "close": 0.1, "volume": 1355463.0}, {"date": "2010-03-23", "close": 0.1, "volume": 1085086.0}, {"date": "2010-03-24", "close": 0.105, "volume": 4038411.0}, {"date": "2010-03-25", "close": 0.1, "volume": 1639417.0}, {"date": "2010-03-26", "close": 0.1, "volume": 2514256.0}, {"date": "2010-03-29", "close": 0.105, "volume": 938970.0}, {"date": "2010-03-30", "close": 0.1, "volume": 1407765.0}, {"date": "2010-03-31", "close": 0.105, "volume": 702160.0}, {"date": "2010-04-01", "close": 0.11, "volume": 5616100.0}, {"date": "2010-04-06", "close": 0.105, "volume": 3189425.0}, {"date": "2010-04-07", "close": 0.105, "volume": 601857.0}, {"date": "2010-04-08", "close": 0.115, "volume": 6453043.0}, {"date": "2010-04-09", "close": 0.11, "volume": 2589420.0}, {"date": "2010-04-12", "close": 0.115, "volume": 1101959.0}, {"date": "2010-04-13", "close": 0.12, "volume": 1116733.0}, {"date": "2010-04-14", "close": 0.135, "volume": 14609978.0}, {"date": "2010-04-15", "close": 0.135, "volume": 2598310.0}, {"date": "2010-04-16", "close": 0.14, "volume": 2312368.0}, {"date": "2010-04-19", "close": 0.135, "volume": 2426617.0}, {"date": "2010-04-20", "close": 0.13, "volume": 1056350.0}, {"date": "2010-04-21", "close": 0.13, "volume": 2621250.0}, {"date": "2010-04-22", "close": 0.135, "volume": 428571.0}, {"date": "2010-04-23", "close": 0.13, "volume": 468750.0}, {"date": "2010-04-27", "close": 0.13, "volume": 1264449.0}, {"date": "2010-04-28", "close": 0.14, "volume": 8442200.0}, {"date": "2010-04-29", "close": 0.145, "volume": 7457040.0}, {"date": "2010-04-30", "close": 0.13, "volume": 6021918.0}, {"date": "2010-05-03", "close": 0.13, "volume": 2315975.0}, {"date": "2010-05-04", "close": 0.125, "volume": 1543105.0}, {"date": "2010-05-05", "close": 0.12, "volume": 4445367.0}, {"date": "2010-05-06", "close": 0.125, "volume": 1565689.0}, {"date": "2010-05-07", "close": 0.125, "volume": 1316409.0}, {"date": "2010-05-10", "close": 0.125, "volume": 1671123.0}, {"date": "2010-05-11", "close": 0.125, "volume": 1257237.0}, {"date": "2010-05-12", "close": 0.14, "volume": 5599898.0}, {"date": "2010-05-13", "close": 0.135, "volume": 2957514.0}, {"date": "2010-05-14", "close": 0.13, "volume": 2624037.0}, {"date": "2010-05-17", "close": 0.13, "volume": 966372.0}, {"date": "2010-05-18", "close": 0.13, "volume": 2380000.0}, {"date": "2010-05-19", "close": 0.12, "volume": 2740858.0}, {"date": "2010-05-20", "close": 0.12, "volume": 1579330.0}, {"date": "2010-05-21", "close": 0.11, "volume": 3384912.0}, {"date": "2010-05-24", "close": 0.12, "volume": 1090109.0}, {"date": "2010-05-25", "close": 0.115, "volume": 1447399.0}, {"date": "2010-05-26", "close": 0.11, "volume": 910978.0}, {"date": "2010-05-27", "close": 0.105, "volume": 577922.0}, {"date": "2010-05-28", "close": 0.105, "volume": 1652585.0}, {"date": "2010-05-31", "close": 0.11, "volume": 2977031.0}, {"date": "2010-06-01", "close": 0.105, "volume": 1284762.0}, {"date": "2010-06-02", "close": 0.105, "volume": 466413.0}, {"date": "2010-06-03", "close": 0.105, "volume": 233500.0}, {"date": "2010-06-04", "close": 0.105, "volume": 851439.0}, {"date": "2010-06-07", "close": 0.1, "volume": 1070602.0}, {"date": "2010-06-08", "close": 0.105, "volume": 2096241.0}, {"date": "2010-06-09", "close": 0.1, "volume": 1211707.0}, {"date": "2010-06-10", "close": 0.105, "volume": 3375603.0}, {"date": "2010-06-11", "close": 0.105, "volume": 558625.0}, {"date": "2010-06-15", "close": 0.1, "volume": 1619313.0}, {"date": "2010-06-16", "close": 0.105, "volume": 634435.0}, {"date": "2010-06-17", "close": 0.105, "volume": 487770.0}, {"date": "2010-06-18", "close": 0.1, "volume": 1559369.0}, {"date": "2010-06-21", "close": 0.1, "volume": 613673.0}, {"date": "2010-06-22", "close": 0.105, "volume": 408970.0}, {"date": "2010-06-23", "close": 0.1, "volume": 668423.0}, {"date": "2010-06-24", "close": 0.1, "volume": 2454083.0}, {"date": "2010-06-25", "close": 0.095, "volume": 2862144.0}, {"date": "2010-06-28", "close": 0.092, "volume": 1950091.0}, {"date": "2010-06-29", "close": 0.088, "volume": 1378792.0}, {"date": "2010-06-30", "close": 0.09, "volume": 2321168.0}, {"date": "2010-07-01", "close": 0.092, "volume": 365789.0}, {"date": "2010-07-02", "close": 0.094, "volume": 312358.0}, {"date": "2010-07-05", "close": 0.09, "volume": 662276.0}, {"date": "2010-07-06", "close": 0.09, "volume": 195688.0}, {"date": "2010-07-07", "close": 0.086, "volume": 1144000.0}, {"date": "2010-07-08", "close": 0.088, "volume": 1073792.0}, {"date": "2010-07-09", "close": 0.088, "volume": 580597.0}, {"date": "2010-07-12", "close": 0.082, "volume": 2797295.0}, {"date": "2010-07-13", "close": 0.084, "volume": 552610.0}, {"date": "2010-07-14", "close": 0.086, "volume": 286774.0}, {"date": "2010-07-15", "close": 0.086, "volume": 851804.0}, {"date": "2010-07-16", "close": 0.085, "volume": 1562581.0}, {"date": "2010-07-19", "close": 0.085, "volume": 256702.0}, {"date": "2010-07-20", "close": 0.084, "volume": 521681.0}, {"date": "2010-07-21", "close": 0.082, "volume": 1450961.0}, {"date": "2010-07-22", "close": 0.082, "volume": 339750.0}, {"date": "2010-07-23", "close": 0.086, "volume": 847249.0}, {"date": "2010-07-26", "close": 0.093, "volume": 8577413.0}, {"date": "2010-07-27", "close": 0.093, "volume": 2764039.0}, {"date": "2010-07-28", "close": 0.09, "volume": 1886826.0}, {"date": "2010-07-29", "close": 0.089, "volume": 572090.0}, {"date": "2010-07-30", "close": 0.09, "volume": 409224.0}, {"date": "2010-08-02", "close": 0.089, "volume": 1758821.0}, {"date": "2010-08-03", "close": 0.092, "volume": 1676244.0}, {"date": "2010-08-04", "close": 0.093, "volume": 791551.0}, {"date": "2010-08-05", "close": 0.096, "volume": 870962.0}, {"date": "2010-08-06", "close": 0.097, "volume": 1124639.0}, {"date": "2010-08-09", "close": 0.1, "volume": 2468515.0}, {"date": "2010-08-10", "close": 0.105, "volume": 1055398.0}, {"date": "2010-08-11", "close": 0.1, "volume": 2584558.0}, {"date": "2010-08-12", "close": 0.1, "volume": 2415605.0}, {"date": "2010-08-13", "close": 0.11, "volume": 4527629.0}, {"date": "2010-08-16", "close": 0.115, "volume": 1449879.0}, {"date": "2010-08-17", "close": 0.11, "volume": 1675251.0}, {"date": "2010-08-18", "close": 0.11, "volume": 317995.0}, {"date": "2010-08-19", "close": 0.11, "volume": 721261.0}, {"date": "2010-08-20", "close": 0.11, "volume": 2095500.0}, {"date": "2010-08-23", "close": 0.105, "volume": 569585.0}, {"date": "2010-08-24", "close": 0.105, "volume": 753569.0}, {"date": "2010-08-25", "close": 0.105, "volume": 1220214.0}, {"date": "2010-08-26", "close": 0.11, "volume": 2675376.0}, {"date": "2010-08-27", "close": 0.11, "volume": 361507.0}, {"date": "2010-08-30", "close": 0.105, "volume": 3877400.0}, {"date": "2010-08-31", "close": 0.105, "volume": 558535.0}, {"date": "2010-09-01", "close": 0.105, "volume": 676592.0}, {"date": "2010-09-02", "close": 0.105, "volume": 675250.0}, {"date": "2010-09-03", "close": 0.105, "volume": 1479540.0}, {"date": "2010-09-06", "close": 0.115, "volume": 4574220.0}, {"date": "2010-09-07", "close": 0.12, "volume": 2120595.0}, {"date": "2010-09-08", "close": 0.12, "volume": 2376867.0}, {"date": "2010-09-09", "close": 0.12, "volume": 1607386.0}, {"date": "2010-09-10", "close": 0.12, "volume": 682740.0}, {"date": "2010-09-13", "close": 0.115, "volume": 1103600.0}, {"date": "2010-09-14", "close": 0.115, "volume": 1253749.0}, {"date": "2010-09-15", "close": 0.12, "volume": 4436673.0}, {"date": "2010-09-16", "close": 0.12, "volume": 2472536.0}, {"date": "2010-09-17", "close": 0.13, "volume": 6158915.0}, {"date": "2010-09-20", "close": 0.13, "volume": 3166286.0}, {"date": "2010-09-21", "close": 0.13, "volume": 2871581.0}, {"date": "2010-09-22", "close": 0.13, "volume": 2230497.0}, {"date": "2010-09-23", "close": 0.13, "volume": 587850.0}, {"date": "2010-09-24", "close": 0.13, "volume": 1803084.0}, {"date": "2010-09-27", "close": 0.13, "volume": 1691017.0}, {"date": "2010-09-28", "close": 0.13, "volume": 703413.0}, {"date": "2010-09-29", "close": 0.13, "volume": 2342192.0}, {"date": "2010-09-30", "close": 0.125, "volume": 1951751.0}, {"date": "2010-10-01", "close": 0.12, "volume": 1324465.0}, {"date": "2010-10-04", "close": 0.125, "volume": 804881.0}, {"date": "2010-10-05", "close": 0.12, "volume": 1210027.0}, {"date": "2010-10-06", "close": 0.125, "volume": 926691.0}, {"date": "2010-10-07", "close": 0.12, "volume": 995947.0}, {"date": "2010-10-08", "close": 0.12, "volume": 855487.0}, {"date": "2010-10-11", "close": 0.11, "volume": 1858249.0}, {"date": "2010-10-12", "close": 0.11, "volume": 1228768.0}, {"date": "2010-10-13", "close": 0.11, "volume": 798174.0}, {"date": "2010-10-14", "close": 0.105, "volume": 4005256.0}, {"date": "2010-10-15", "close": 0.105, "volume": 956101.0}, {"date": "2010-10-18", "close": 0.105, "volume": 572352.0}, {"date": "2010-10-19", "close": 0.105, "volume": 2586934.0}, {"date": "2010-10-20", "close": 0.105, "volume": 596501.0}, {"date": "2010-10-21", "close": 0.105, "volume": 448000.0}, {"date": "2010-10-22", "close": 0.105, "volume": 673013.0}, {"date": "2010-10-25", "close": 0.1, "volume": 760646.0}, {"date": "2010-10-26", "close": 0.1, "volume": 617945.0}, {"date": "2010-10-27", "close": 0.1, "volume": 2597817.0}, {"date": "2010-10-28", "close": 0.1, "volume": 1538777.0}, {"date": "2010-10-29", "close": 0.099, "volume": 1530360.0}, {"date": "2010-11-01", "close": 0.098, "volume": 1380767.0}, {"date": "2010-11-02", "close": 0.1, "volume": 1251821.0}, {"date": "2010-11-03", "close": 0.105, "volume": 1763054.0}, {"date": "2010-11-04", "close": 0.11, "volume": 1033689.0}, {"date": "2010-11-05", "close": 0.105, "volume": 2000172.0}, {"date": "2010-11-08", "close": 0.105, "volume": 5038234.0}, {"date": "2010-11-09", "close": 0.12, "volume": 5928035.0}, {"date": "2010-11-10", "close": 0.12, "volume": 5946237.0}, {"date": "2010-11-11", "close": 0.115, "volume": 1935956.0}, {"date": "2010-11-12", "close": 0.11, "volume": 2433939.0}, {"date": "2010-11-15", "close": 0.105, "volume": 4215643.0}, {"date": "2010-11-16", "close": 0.115, "volume": 10153798.0}, {"date": "2010-11-17", "close": 0.11, "volume": 1409555.0}, {"date": "2010-11-18", "close": 0.12, "volume": 7577939.0}, {"date": "2010-11-19", "close": 0.12, "volume": 4219950.0}, {"date": "2010-11-22", "close": 0.12, "volume": 8077013.0}, {"date": "2010-11-23", "close": 0.12, "volume": 6793014.0}, {"date": "2010-11-24", "close": 0.12, "volume": 2706197.0}, {"date": "2010-11-25", "close": 0.125, "volume": 1839449.0}, {"date": "2010-11-26", "close": 0.12, "volume": 1163331.0}, {"date": "2010-11-29", "close": 0.12, "volume": 2031030.0}, {"date": "2010-11-30", "close": 0.125, "volume": 1302300.0}, {"date": "2010-12-01", "close": 0.12, "volume": 5821148.0}, {"date": "2010-12-02", "close": 0.12, "volume": 1370526.0}, {"date": "2010-12-03", "close": 0.115, "volume": 338785.0}, {"date": "2010-12-06", "close": 0.125, "volume": 1903426.0}, {"date": "2010-12-07", "close": 0.12, "volume": 1185735.0}, {"date": "2010-12-08", "close": 0.12, "volume": 547104.0}, {"date": "2010-12-09", "close": 0.12, "volume": 1051500.0}, {"date": "2010-12-10", "close": 0.125, "volume": 1975493.0}, {"date": "2010-12-13", "close": 0.12, "volume": 2328686.0}, {"date": "2010-12-14", "close": 0.12, "volume": 4223631.0}, {"date": "2010-12-15", "close": 0.12, "volume": 4971188.0}, {"date": "2010-12-16", "close": 0.12, "volume": 3876138.0}, {"date": "2010-12-17", "close": 0.125, "volume": 739369.0}, {"date": "2010-12-20", "close": 0.12, "volume": 1242550.0}, {"date": "2010-12-21", "close": 0.12, "volume": 968578.0}, {"date": "2010-12-22", "close": 0.12, "volume": 1979000.0}, {"date": "2010-12-23", "close": 0.115, "volume": 660000.0}, {"date": "2010-12-24", "close": 0.12, "volume": 519999.0}, {"date": "2010-12-29", "close": 0.115, "volume": 1728250.0}, {"date": "2010-12-30", "close": 0.12, "volume": 1279330.0}, {"date": "2010-12-31", "close": 0.12, "volume": 735000.0}, {"date": "2011-01-04", "close": 0.115, "volume": 1113789.0}, {"date": "2011-01-05", "close": 0.11, "volume": 1490105.0}, {"date": "2011-01-06", "close": 0.115, "volume": 4008913.0}, {"date": "2011-01-07", "close": 0.115, "volume": 1508982.0}, {"date": "2011-01-10", "close": 0.115, "volume": 1564613.0}, {"date": "2011-01-11", "close": 0.115, "volume": 371763.0}, {"date": "2011-01-12", "close": 0.11, "volume": 1243076.0}, {"date": "2011-01-13", "close": 0.11, "volume": 2596862.0}, {"date": "2011-01-14", "close": 0.11, "volume": 809041.0}, {"date": "2011-01-17", "close": 0.11, "volume": 1294311.0}, {"date": "2011-01-18", "close": 0.11, "volume": 861445.0}, {"date": "2011-01-19", "close": 0.105, "volume": 1139697.0}, {"date": "2011-01-20", "close": 0.11, "volume": 338596.0}, {"date": "2011-01-21", "close": 0.11, "volume": 3287706.0}, {"date": "2011-01-24", "close": 0.11, "volume": 635545.0}, {"date": "2011-01-25", "close": 0.115, "volume": 1105419.0}, {"date": "2011-01-27", "close": 0.11, "volume": 1686221.0}, {"date": "2011-01-28", "close": 0.11, "volume": 1145222.0}, {"date": "2011-01-31", "close": 0.11, "volume": 552368.0}, {"date": "2011-02-01", "close": 0.11, "volume": 1306232.0}, {"date": "2011-02-02", "close": 0.11, "volume": 2248528.0}, {"date": "2011-02-03", "close": 0.105, "volume": 423516.0}, {"date": "2011-02-04", "close": 0.105, "volume": 1109432.0}, {"date": "2011-02-07", "close": 0.11, "volume": 2158775.0}, {"date": "2011-02-08", "close": 0.11, "volume": 453753.0}, {"date": "2011-02-09", "close": 0.11, "volume": 292500.0}, {"date": "2011-02-10", "close": 0.11, "volume": 250756.0}, {"date": "2011-02-11", "close": 0.115, "volume": 2176060.0}, {"date": "2011-02-14", "close": 0.115, "volume": 1942491.0}, {"date": "2011-02-15", "close": 0.115, "volume": 345145.0}, {"date": "2011-02-16", "close": 0.115, "volume": 2043851.0}, {"date": "2011-02-17", "close": 0.11, "volume": 1817021.0}, {"date": "2011-02-18", "close": 0.11, "volume": 1050500.0}, {"date": "2011-02-21", "close": 0.11, "volume": 2390957.0}, {"date": "2011-02-22", "close": 0.11, "volume": 758320.0}, {"date": "2011-02-23", "close": 0.11, "volume": 188962.0}, {"date": "2011-02-24", "close": 0.11, "volume": 128700.0}, {"date": "2011-02-25", "close": 0.11, "volume": 342471.0}, {"date": "2011-02-28", "close": 0.105, "volume": 578292.0}, {"date": "2011-03-01", "close": 0.11, "volume": 2453900.0}, {"date": "2011-03-02", "close": 0.11, "volume": 417200.0}, {"date": "2011-03-03", "close": 0.105, "volume": 379539.0}, {"date": "2011-03-04", "close": 0.1, "volume": 6817807.0}, {"date": "2011-03-07", "close": 0.105, "volume": 1938291.0}, {"date": "2011-03-08", "close": 0.1, "volume": 707813.0}, {"date": "2011-03-09", "close": 0.1, "volume": 2830740.0}, {"date": "2011-03-10", "close": 0.099, "volume": 2384928.0}, {"date": "2011-03-11", "close": 0.097, "volume": 726744.0}, {"date": "2011-03-14", "close": 0.095, "volume": 753953.0}, {"date": "2011-03-15", "close": 0.092, "volume": 1542317.0}, {"date": "2011-03-16", "close": 0.092, "volume": 445430.0}, {"date": "2011-03-17", "close": 0.089, "volume": 292395.0}, {"date": "2011-03-18", "close": 0.092, "volume": 615571.0}, {"date": "2011-03-21", "close": 0.092, "volume": 554687.0}, {"date": "2011-03-22", "close": 0.093, "volume": 470212.0}, {"date": "2011-03-23", "close": 0.091, "volume": 549777.0}, {"date": "2011-03-24", "close": 0.093, "volume": 569075.0}, {"date": "2011-03-25", "close": 0.096, "volume": 977546.0}, {"date": "2011-03-28", "close": 0.096, "volume": 1054980.0}, {"date": "2011-03-29", "close": 0.095, "volume": 124900.0}, {"date": "2011-03-30", "close": 0.096, "volume": 285007.0}, {"date": "2011-03-31", "close": 0.096, "volume": 585100.0}, {"date": "2011-04-01", "close": 0.096, "volume": 288250.0}, {"date": "2011-04-04", "close": 0.096, "volume": 295688.0}, {"date": "2011-04-05", "close": 0.096, "volume": 1664164.0}, {"date": "2011-04-06", "close": 0.094, "volume": 482800.0}, {"date": "2011-04-07", "close": 0.094, "volume": 540500.0}, {"date": "2011-04-08", "close": 0.093, "volume": 899262.0}, {"date": "2011-04-11", "close": 0.09, "volume": 909493.0}, {"date": "2011-04-12", "close": 0.091, "volume": 1179050.0}, {"date": "2011-04-13", "close": 0.088, "volume": 966945.0}, {"date": "2011-04-14", "close": 0.09, "volume": 645236.0}, {"date": "2011-04-15", "close": 0.09, "volume": 774688.0}, {"date": "2011-04-18", "close": 0.092, "volume": 395291.0}, {"date": "2011-04-19", "close": 0.09, "volume": 466720.0}, {"date": "2011-04-20", "close": 0.09, "volume": 651067.0}, {"date": "2011-04-21", "close": 0.091, "volume": 359421.0}, {"date": "2011-04-27", "close": 0.089, "volume": 513104.0}, {"date": "2011-04-28", "close": 0.089, "volume": 343447.0}, {"date": "2011-04-29", "close": 0.087, "volume": 2021721.0}, {"date": "2011-05-02", "close": 0.08, "volume": 3955555.0}, {"date": "2011-05-03", "close": 0.08, "volume": 641123.0}, {"date": "2011-05-04", "close": 0.075, "volume": 1532071.0}, {"date": "2011-05-05", "close": 0.078, "volume": 1177908.0}, {"date": "2011-05-06", "close": 0.078, "volume": 1666439.0}, {"date": "2011-05-09", "close": 0.078, "volume": 1463740.0}, {"date": "2011-05-10", "close": 0.071, "volume": 3363208.0}, {"date": "2011-05-11", "close": 0.073, "volume": 2083442.0}, {"date": "2011-05-12", "close": 0.074, "volume": 1745187.0}, {"date": "2011-05-13", "close": 0.085, "volume": 2636123.0}, {"date": "2011-05-16", "close": 0.091, "volume": 4808683.0}, {"date": "2011-05-17", "close": 0.088, "volume": 1249211.0}, {"date": "2011-05-18", "close": 0.095, "volume": 1740848.0}, {"date": "2011-05-19", "close": 0.097, "volume": 1118686.0}, {"date": "2011-05-20", "close": 0.092, "volume": 1703262.0}, {"date": "2011-05-23", "close": 0.09, "volume": 499200.0}, {"date": "2011-05-24", "close": 0.088, "volume": 880410.0}, {"date": "2011-05-25", "close": 0.083, "volume": 903363.0}, {"date": "2011-05-26", "close": 0.086, "volume": 504700.0}, {"date": "2011-05-27", "close": 0.086, "volume": 553462.0}, {"date": "2011-05-30", "close": 0.089, "volume": 2909723.0}, {"date": "2011-05-31", "close": 0.085, "volume": 587200.0}, {"date": "2011-06-01", "close": 0.082, "volume": 1375983.0}, {"date": "2011-06-02", "close": 0.081, "volume": 590221.0}, {"date": "2011-06-03", "close": 0.082, "volume": 291855.0}, {"date": "2011-06-06", "close": 0.08, "volume": 832982.0}, {"date": "2011-06-07", "close": 0.077, "volume": 2336461.0}, {"date": "2011-06-08", "close": 0.078, "volume": 151909.0}, {"date": "2011-06-09", "close": 0.081, "volume": 472357.0}, {"date": "2011-06-10", "close": 0.08, "volume": 860618.0}, {"date": "2011-06-14", "close": 0.079, "volume": 383879.0}, {"date": "2011-06-15", "close": 0.079, "volume": 1065435.0}, {"date": "2011-06-16", "close": 0.077, "volume": 868636.0}, {"date": "2011-06-17", "close": 0.077, "volume": 1355589.0}, {"date": "2011-06-20", "close": 0.074, "volume": 1755012.0}, {"date": "2011-06-21", "close": 0.075, "volume": 1194721.0}, {"date": "2011-06-22", "close": 0.073, "volume": 1596941.0}, {"date": "2011-06-23", "close": 0.073, "volume": 898054.0}, {"date": "2011-06-24", "close": 0.071, "volume": 1389550.0}, {"date": "2011-06-27", "close": 0.07, "volume": 2871619.0}, {"date": "2011-06-28", "close": 0.07, "volume": 906188.0}, {"date": "2011-06-29", "close": 0.071, "volume": 2003125.0}, {"date": "2011-06-30", "close": 0.074, "volume": 2350761.0}, {"date": "2011-07-01", "close": 0.073, "volume": 222000.0}, {"date": "2011-07-04", "close": 0.075, "volume": 765153.0}, {"date": "2011-07-05", "close": 0.079, "volume": 871257.0}, {"date": "2011-07-06", "close": 0.08, "volume": 623303.0}, {"date": "2011-07-07", "close": 0.079, "volume": 62364.0}, {"date": "2011-07-08", "close": 0.08, "volume": 171390.0}, {"date": "2011-07-11", "close": 0.078, "volume": 968736.0}, {"date": "2011-07-12", "close": 0.077, "volume": 100320.0}, {"date": "2011-07-13", "close": 0.077, "volume": 212939.0}, {"date": "2011-07-14", "close": 0.075, "volume": 782472.0}, {"date": "2011-07-15", "close": 0.074, "volume": 208118.0}, {"date": "2011-07-18", "close": 0.075, "volume": 401000.0}, {"date": "2011-07-19", "close": 0.074, "volume": 1471375.0}, {"date": "2011-07-20", "close": 0.074, "volume": 744966.0}, {"date": "2011-07-21", "close": 0.075, "volume": 499188.0}, {"date": "2011-07-22", "close": 0.075, "volume": 678657.0}, {"date": "2011-07-25", "close": 0.075, "volume": 60500.0}, {"date": "2011-07-26", "close": 0.075, "volume": 780988.0}, {"date": "2011-07-27", "close": 0.075, "volume": 298028.0}, {"date": "2011-07-28", "close": 0.071, "volume": 1207000.0}, {"date": "2011-07-29", "close": 0.071, "volume": 904723.0}, {"date": "2011-08-01", "close": 0.07, "volume": 1094813.0}, {"date": "2011-08-02", "close": 0.07, "volume": 284000.0}, {"date": "2011-08-03", "close": 0.072, "volume": 265040.0}, {"date": "2011-08-04", "close": 0.072, "volume": 226650.0}, {"date": "2011-08-05", "close": 0.066, "volume": 1093300.0}, {"date": "2011-08-08", "close": 0.068, "volume": 1443559.0}, {"date": "2011-08-09", "close": 0.066, "volume": 1985932.0}, {"date": "2011-08-10", "close": 0.065, "volume": 251911.0}, {"date": "2011-08-11", "close": 0.068, "volume": 1100550.0}, {"date": "2011-08-12", "close": 0.07, "volume": 1831080.0}, {"date": "2011-08-15", "close": 0.068, "volume": 722380.0}, {"date": "2011-08-16", "close": 0.068, "volume": 385128.0}, {"date": "2011-08-17", "close": 0.066, "volume": 254712.0}, {"date": "2011-08-18", "close": 0.068, "volume": 200000.0}, {"date": "2011-08-19", "close": 0.067, "volume": 784711.0}, {"date": "2011-08-22", "close": 0.064, "volume": 1014932.0}, {"date": "2011-08-23", "close": 0.068, "volume": 1564816.0}, {"date": "2011-08-24", "close": 0.07, "volume": 150522.0}, {"date": "2011-08-25", "close": 0.066, "volume": 924587.0}, {"date": "2011-08-26", "close": 0.068, "volume": 658000.0}, {"date": "2011-08-29", "close": 0.062, "volume": 1108632.0}, {"date": "2011-08-30", "close": 0.065, "volume": 29679.0}, {"date": "2011-08-31", "close": 0.064, "volume": 89200.0}, {"date": "2011-09-01", "close": 0.068, "volume": 4615040.0}, {"date": "2011-09-02", "close": 0.069, "volume": 2559742.0}, {"date": "2011-09-05", "close": 0.071, "volume": 1248445.0}, {"date": "2011-09-06", "close": 0.078, "volume": 2095001.0}, {"date": "2011-09-07", "close": 0.088, "volume": 4528786.0}, {"date": "2011-09-08", "close": 0.089, "volume": 5754226.0}, {"date": "2011-09-09", "close": 0.086, "volume": 1181046.0}, {"date": "2011-09-12", "close": 0.086, "volume": 1636650.0}, {"date": "2011-09-13", "close": 0.086, "volume": 1999301.0}, {"date": "2011-09-14", "close": 0.088, "volume": 669483.0}, {"date": "2011-09-15", "close": 0.087, "volume": 1091537.0}, {"date": "2011-09-16", "close": 0.087, "volume": 1051378.0}, {"date": "2011-09-19", "close": 0.084, "volume": 329462.0}, {"date": "2011-09-20", "close": 0.084, "volume": 505460.0}, {"date": "2011-09-21", "close": 0.085, "volume": 1138600.0}, {"date": "2011-09-22", "close": 0.082, "volume": 962012.0}, {"date": "2011-09-23", "close": 0.073, "volume": 3282088.0}, {"date": "2011-09-26", "close": 0.067, "volume": 856450.0}, {"date": "2011-09-27", "close": 0.078, "volume": 1508127.0}, {"date": "2011-09-28", "close": 0.079, "volume": 706360.0}, {"date": "2011-09-29", "close": 0.072, "volume": 556006.0}, {"date": "2011-09-30", "close": 0.075, "volume": 308500.0}, {"date": "2011-10-03", "close": 0.07, "volume": 792362.0}, {"date": "2011-10-04", "close": 0.072, "volume": 237769.0}, {"date": "2011-10-05", "close": 0.072, "volume": 76799.0}, {"date": "2011-10-06", "close": 0.073, "volume": 832613.0}, {"date": "2011-10-07", "close": 0.07, "volume": 309800.0}, {"date": "2011-10-10", "close": 0.075, "volume": 383791.0}, {"date": "2011-10-11", "close": 0.075, "volume": 290000.0}, {"date": "2011-10-12", "close": 0.075, "volume": 287207.0}, {"date": "2011-10-13", "close": 0.073, "volume": 260717.0}, {"date": "2011-10-14", "close": 0.072, "volume": 593892.0}, {"date": "2011-10-17", "close": 0.075, "volume": 621732.0}, {"date": "2011-10-18", "close": 0.076, "volume": 1772480.0}, {"date": "2011-10-19", "close": 0.072, "volume": 927614.0}, {"date": "2011-10-20", "close": 0.074, "volume": 530275.0}, {"date": "2011-10-21", "close": 0.074, "volume": 252011.0}, {"date": "2011-10-24", "close": 0.075, "volume": 200000.0}, {"date": "2011-10-25", "close": 0.075, "volume": 653622.0}, {"date": "2011-10-26", "close": 0.074, "volume": 266000.0}, {"date": "2011-10-27", "close": 0.075, "volume": 361128.0}, {"date": "2011-10-28", "close": 0.073, "volume": 544112.0}, {"date": "2011-10-31", "close": 0.072, "volume": 353439.0}, {"date": "2011-11-01", "close": 0.074, "volume": 401607.0}, {"date": "2011-11-02", "close": 0.067, "volume": 2459532.0}, {"date": "2011-11-03", "close": 0.07, "volume": 471389.0}, {"date": "2011-11-04", "close": 0.07, "volume": 1418894.0}, {"date": "2011-11-07", "close": 0.071, "volume": 751762.0}, {"date": "2011-11-08", "close": 0.072, "volume": 637250.0}, {"date": "2011-11-09", "close": 0.07, "volume": 264721.0}, {"date": "2011-11-10", "close": 0.07, "volume": 930984.0}, {"date": "2011-11-11", "close": 0.072, "volume": 511879.0}, {"date": "2011-11-14", "close": 0.071, "volume": 219000.0}, {"date": "2011-11-15", "close": 0.069, "volume": 609457.0}, {"date": "2011-11-16", "close": 0.068, "volume": 373000.0}, {"date": "2011-11-17", "close": 0.068, "volume": 323500.0}, {"date": "2011-11-18", "close": 0.068, "volume": 251824.0}, {"date": "2011-11-21", "close": 0.069, "volume": 1574614.0}, {"date": "2011-11-22", "close": 0.065, "volume": 683356.0}, {"date": "2011-11-23", "close": 0.069, "volume": 197984.0}, {"date": "2011-11-24", "close": 0.069, "volume": 274470.0}, {"date": "2011-11-25", "close": 0.068, "volume": 1418224.0}, {"date": "2011-11-28", "close": 0.066, "volume": 1316914.0}, {"date": "2011-11-29", "close": 0.064, "volume": 1303288.0}, {"date": "2011-11-30", "close": 0.063, "volume": 296350.0}, {"date": "2011-12-01", "close": 0.065, "volume": 558400.0}, {"date": "2011-12-02", "close": 0.064, "volume": 524626.0}, {"date": "2011-12-05", "close": 0.062, "volume": 579564.0}, {"date": "2011-12-06", "close": 0.062, "volume": 525462.0}, {"date": "2011-12-07", "close": 0.064, "volume": 397671.0}, {"date": "2011-12-08", "close": 0.064, "volume": 153000.0}, {"date": "2011-12-09", "close": 0.066, "volume": 994598.0}, {"date": "2011-12-12", "close": 0.064, "volume": 602583.0}, {"date": "2011-12-13", "close": 0.063, "volume": 88740.0}, {"date": "2011-12-14", "close": 0.063, "volume": 69000.0}, {"date": "2011-12-15", "close": 0.063, "volume": 626552.0}, {"date": "2011-12-16", "close": 0.065, "volume": 1461139.0}, {"date": "2011-12-19", "close": 0.067, "volume": 1641435.0}, {"date": "2011-12-20", "close": 0.066, "volume": 118604.0}, {"date": "2011-12-21", "close": 0.067, "volume": 212000.0}, {"date": "2011-12-22", "close": 0.065, "volume": 156500.0}, {"date": "2011-12-23", "close": 0.068, "volume": 376667.0}, {"date": "2011-12-28", "close": 0.066, "volume": 187000.0}, {"date": "2011-12-29", "close": 0.064, "volume": 557848.0}, {"date": "2011-12-30", "close": 0.068, "volume": 297587.0}, {"date": "2012-01-03", "close": 0.065, "volume": 59083.0}, {"date": "2012-01-04", "close": 0.07, "volume": 595096.0}, {"date": "2012-01-05", "close": 0.069, "volume": 970319.0}, {"date": "2012-01-06", "close": 0.072, "volume": 261101.0}, {"date": "2012-01-09", "close": 0.074, "volume": 888120.0}, {"date": "2012-01-10", "close": 0.08, "volume": 1031232.0}, {"date": "2012-01-11", "close": 0.074, "volume": 1191840.0}, {"date": "2012-01-12", "close": 0.075, "volume": 878876.0}, {"date": "2012-01-13", "close": 0.077, "volume": 637613.0}, {"date": "2012-01-16", "close": 0.078, "volume": 407820.0}, {"date": "2012-01-17", "close": 0.08, "volume": 2161633.0}, {"date": "2012-01-18", "close": 0.082, "volume": 1972408.0}, {"date": "2012-01-19", "close": 0.089, "volume": 1558670.0}, {"date": "2012-01-20", "close": 0.086, "volume": 1795577.0}, {"date": "2012-01-23", "close": 0.083, "volume": 3402789.0}, {"date": "2012-01-24", "close": 0.089, "volume": 1199761.0}, {"date": "2012-01-25", "close": 0.089, "volume": 2476634.0}, {"date": "2012-01-27", "close": 0.083, "volume": 2242561.0}, {"date": "2012-01-30", "close": 0.087, "volume": 351530.0}, {"date": "2012-01-31", "close": 0.087, "volume": 489099.0}, {"date": "2012-02-01", "close": 0.088, "volume": 357608.0}, {"date": "2012-02-02", "close": 0.088, "volume": 679955.0}, {"date": "2012-02-03", "close": 0.086, "volume": 864500.0}, {"date": "2012-02-06", "close": 0.086, "volume": 150131.0}, {"date": "2012-02-07", "close": 0.085, "volume": 679062.0}, {"date": "2012-02-08", "close": 0.087, "volume": 520311.0}, {"date": "2012-02-09", "close": 0.085, "volume": 100000.0}, {"date": "2012-02-10", "close": 0.085, "volume": 149963.0}, {"date": "2012-02-13", "close": 0.084, "volume": 819533.0}, {"date": "2012-02-14", "close": 0.083, "volume": 460167.0}, {"date": "2012-02-15", "close": 0.082, "volume": 491831.0}, {"date": "2012-02-16", "close": 0.081, "volume": 379462.0}, {"date": "2012-02-17", "close": 0.08, "volume": 564821.0}, {"date": "2012-02-20", "close": 0.082, "volume": 915560.0}, {"date": "2012-02-21", "close": 0.082, "volume": 645000.0}, {"date": "2012-02-22", "close": 0.08, "volume": 1026165.0}, {"date": "2012-02-23", "close": 0.081, "volume": 199877.0}, {"date": "2012-02-24", "close": 0.082, "volume": 848178.0}, {"date": "2012-02-27", "close": 0.079, "volume": 1362151.0}, {"date": "2012-02-28", "close": 0.068, "volume": 5603931.0}, {"date": "2012-02-29", "close": 0.07, "volume": 1069703.0}, {"date": "2012-03-01", "close": 0.07, "volume": 1013000.0}, {"date": "2012-03-02", "close": 0.07, "volume": 426645.0}, {"date": "2012-03-05", "close": 0.067, "volume": 917244.0}, {"date": "2012-03-06", "close": 0.065, "volume": 791275.0}, {"date": "2012-03-07", "close": 0.063, "volume": 1554576.0}, {"date": "2012-03-08", "close": 0.065, "volume": 1590098.0}, {"date": "2012-03-09", "close": 0.067, "volume": 187027.0}, {"date": "2012-03-12", "close": 0.067, "volume": 567376.0}, {"date": "2012-03-13", "close": 0.067, "volume": 873758.0}, {"date": "2012-03-14", "close": 0.065, "volume": 977538.0}, {"date": "2012-03-15", "close": 0.064, "volume": 291923.0}, {"date": "2012-03-16", "close": 0.068, "volume": 258271.0}, {"date": "2012-03-19", "close": 0.066, "volume": 138671.0}, {"date": "2012-03-20", "close": 0.066, "volume": 450000.0}, {"date": "2012-03-21", "close": 0.068, "volume": 1409000.0}, {"date": "2012-03-22", "close": 0.067, "volume": 879092.0}, {"date": "2012-03-23", "close": 0.065, "volume": 359610.0}, {"date": "2012-03-26", "close": 0.067, "volume": 653080.0}, {"date": "2012-03-27", "close": 0.067, "volume": 114292.0}, {"date": "2012-03-28", "close": 0.069, "volume": 1990125.0}, {"date": "2012-03-29", "close": 0.067, "volume": 1520528.0}, {"date": "2012-03-30", "close": 0.066, "volume": 689905.0}, {"date": "2012-04-02", "close": 0.068, "volume": 663973.0}, {"date": "2012-04-03", "close": 0.069, "volume": 901000.0}, {"date": "2012-04-04", "close": 0.071, "volume": 1372650.0}, {"date": "2012-04-05", "close": 0.071, "volume": 725833.0}, {"date": "2012-04-10", "close": 0.069, "volume": 351542.0}, {"date": "2012-04-11", "close": 0.069, "volume": 2250697.0}, {"date": "2012-04-12", "close": 0.07, "volume": 301376.0}, {"date": "2012-04-13", "close": 0.072, "volume": 763425.0}, {"date": "2012-04-16", "close": 0.07, "volume": 560665.0}, {"date": "2012-04-17", "close": 0.07, "volume": 328000.0}, {"date": "2012-04-18", "close": 0.07, "volume": 237011.0}, {"date": "2012-04-19", "close": 0.069, "volume": 94499.0}, {"date": "2012-04-20", "close": 0.068, "volume": 660710.0}, {"date": "2012-04-23", "close": 0.067, "volume": 1802000.0}, {"date": "2012-04-24", "close": 0.065, "volume": 850669.0}, {"date": "2012-04-26", "close": 0.065, "volume": 47676.0}, {"date": "2012-04-27", "close": 0.065, "volume": 97000.0}, {"date": "2012-04-30", "close": 0.067, "volume": 348514.0}, {"date": "2012-05-01", "close": 0.065, "volume": 1023354.0}, {"date": "2012-05-02", "close": 0.061, "volume": 1383125.0}, {"date": "2012-05-03", "close": 0.063, "volume": 123826.0}, {"date": "2012-05-04", "close": 0.063, "volume": 218125.0}, {"date": "2012-05-07", "close": 0.063, "volume": 327962.0}, {"date": "2012-05-08", "close": 0.063, "volume": 291000.0}, {"date": "2012-05-09", "close": 0.062, "volume": 616000.0}, {"date": "2012-05-10", "close": 0.063, "volume": 517449.0}, {"date": "2012-05-11", "close": 0.063, "volume": 569758.0}, {"date": "2012-05-14", "close": 0.061, "volume": 227919.0}, {"date": "2012-05-15", "close": 0.057, "volume": 1761263.0}, {"date": "2012-05-16", "close": 0.051, "volume": 1948465.0}, {"date": "2012-05-17", "close": 0.052, "volume": 777772.0}, {"date": "2012-05-18", "close": 0.052, "volume": 1118131.0}, {"date": "2012-05-21", "close": 0.051, "volume": 1284826.0}, {"date": "2012-05-22", "close": 0.051, "volume": 1136089.0}, {"date": "2012-05-23", "close": 0.05, "volume": 1902670.0}, {"date": "2012-05-24", "close": 0.051, "volume": 663500.0}, {"date": "2012-05-25", "close": 0.05, "volume": 94500.0}, {"date": "2012-05-28", "close": 0.05, "volume": 317685.0}, {"date": "2012-05-29", "close": 0.05, "volume": 977732.0}, {"date": "2012-05-30", "close": 0.05, "volume": 427150.0}, {"date": "2012-05-31", "close": 0.049, "volume": 444084.0}, {"date": "2012-06-01", "close": 0.051, "volume": 424462.0}, {"date": "2012-06-04", "close": 0.05, "volume": 495089.0}, {"date": "2012-06-05", "close": 0.05, "volume": 367275.0}, {"date": "2012-06-06", "close": 0.051, "volume": 380469.0}, {"date": "2012-06-07", "close": 0.052, "volume": 598331.0}, {"date": "2012-06-08", "close": 0.05, "volume": 476623.0}, {"date": "2012-06-12", "close": 0.05, "volume": 208509.0}, {"date": "2012-06-13", "close": 0.05, "volume": 306875.0}, {"date": "2012-06-14", "close": 0.052, "volume": 149575.0}, {"date": "2012-06-15", "close": 0.051, "volume": 242634.0}, {"date": "2012-06-18", "close": 0.052, "volume": 1105917.0}, {"date": "2012-06-19", "close": 0.052, "volume": 303970.0}, {"date": "2012-06-20", "close": 0.052, "volume": 766164.0}, {"date": "2012-06-21", "close": 0.052, "volume": 602429.0}, {"date": "2012-06-22", "close": 0.052, "volume": 826814.0}, {"date": "2012-06-25", "close": 0.051, "volume": 809075.0}, {"date": "2012-06-26", "close": 0.051, "volume": 1154883.0}, {"date": "2012-06-27", "close": 0.06, "volume": 3019714.0}, {"date": "2012-06-29", "close": 0.06, "volume": 3437088.0}, {"date": "2012-07-02", "close": 0.058, "volume": 881554.0}, {"date": "2012-07-03", "close": 0.062, "volume": 184820.0}, {"date": "2012-07-04", "close": 0.062, "volume": 1132000.0}, {"date": "2012-07-05", "close": 0.063, "volume": 261123.0}, {"date": "2012-07-06", "close": 0.069, "volume": 1539434.0}, {"date": "2012-07-09", "close": 0.073, "volume": 1847822.0}, {"date": "2012-07-10", "close": 0.076, "volume": 992604.0}, {"date": "2012-07-11", "close": 0.073, "volume": 1142988.0}, {"date": "2012-07-12", "close": 0.072, "volume": 763682.0}, {"date": "2012-07-13", "close": 0.069, "volume": 1500.0}, {"date": "2012-07-16", "close": 0.066, "volume": 408500.0}, {"date": "2012-07-17", "close": 0.068, "volume": 906000.0}, {"date": "2012-07-18", "close": 0.068, "volume": 208677.0}, {"date": "2012-07-19", "close": 0.068, "volume": 18000.0}, {"date": "2012-07-20", "close": 0.066, "volume": 627000.0}, {"date": "2012-07-23", "close": 0.064, "volume": 243812.0}, {"date": "2012-07-24", "close": 0.063, "volume": 117361.0}, {"date": "2012-07-25", "close": 0.061, "volume": 171748.0}, {"date": "2012-07-26", "close": 0.065, "volume": 241008.0}, {"date": "2012-07-27", "close": 0.064, "volume": 208582.0}, {"date": "2012-07-30", "close": 0.061, "volume": 418295.0}, {"date": "2012-07-31", "close": 0.064, "volume": 316481.0}, {"date": "2012-08-01", "close": 0.064, "volume": 202993.0}, {"date": "2012-08-02", "close": 0.061, "volume": 96000.0}, {"date": "2012-08-03", "close": 0.062, "volume": 270278.0}, {"date": "2012-08-06", "close": 0.061, "volume": 50936.0}, {"date": "2012-08-07", "close": 0.058, "volume": 1263743.0}, {"date": "2012-08-08", "close": 0.06, "volume": 475714.0}, {"date": "2012-08-09", "close": 0.058, "volume": 210130.0}, {"date": "2012-08-10", "close": 0.06, "volume": 388333.0}, {"date": "2012-08-13", "close": 0.06, "volume": 792436.0}, {"date": "2012-08-14", "close": 0.062, "volume": 2388303.0}, {"date": "2012-08-15", "close": 0.06, "volume": 797801.0}, {"date": "2012-08-16", "close": 0.061, "volume": 128588.0}, {"date": "2012-08-17", "close": 0.064, "volume": 276368.0}, {"date": "2012-08-20", "close": 0.062, "volume": 154413.0}, {"date": "2012-08-21", "close": 0.061, "volume": 376757.0}, {"date": "2012-08-22", "close": 0.063, "volume": 207000.0}, {"date": "2012-08-23", "close": 0.063, "volume": 288700.0}, {"date": "2012-08-24", "close": 0.064, "volume": 307372.0}, {"date": "2012-08-27", "close": 0.06, "volume": 629019.0}, {"date": "2012-08-28", "close": 0.06, "volume": 122944.0}, {"date": "2012-08-29", "close": 0.059, "volume": 83700.0}, {"date": "2012-08-30", "close": 0.061, "volume": 307900.0}, {"date": "2012-08-31", "close": 0.061, "volume": 832449.0}, {"date": "2012-09-03", "close": 0.062, "volume": 183000.0}, {"date": "2012-09-04", "close": 0.064, "volume": 216000.0}, {"date": "2012-09-05", "close": 0.063, "volume": 382720.0}, {"date": "2012-09-06", "close": 0.061, "volume": 614334.0}, {"date": "2012-09-07", "close": 0.061, "volume": 24284.0}, {"date": "2012-09-10", "close": 0.062, "volume": 287123.0}, {"date": "2012-09-11", "close": 0.061, "volume": 701834.0}, {"date": "2012-09-12", "close": 0.064, "volume": 685843.0}, {"date": "2012-09-13", "close": 0.068, "volume": 1082313.0}, {"date": "2012-09-14", "close": 0.069, "volume": 1375976.0}, {"date": "2012-09-17", "close": 0.067, "volume": 1682627.0}, {"date": "2012-09-18", "close": 0.068, "volume": 76450.0}, {"date": "2012-09-19", "close": 0.068, "volume": 1347156.0}, {"date": "2012-09-20", "close": 0.068, "volume": 542000.0}, {"date": "2012-09-21", "close": 0.068, "volume": 7500.0}, {"date": "2012-09-24", "close": 0.068, "volume": 133585.0}, {"date": "2012-09-25", "close": 0.066, "volume": 368125.0}, {"date": "2012-09-26", "close": 0.067, "volume": 135500.0}, {"date": "2012-09-27", "close": 0.067, "volume": 310000.0}, {"date": "2012-09-28", "close": 0.065, "volume": 1780424.0}, {"date": "2012-10-01", "close": 0.063, "volume": 648125.0}, {"date": "2012-10-02", "close": 0.06, "volume": 784524.0}, {"date": "2012-10-03", "close": 0.059, "volume": 259000.0}, {"date": "2012-10-04", "close": 0.059, "volume": 1322551.0}, {"date": "2012-10-05", "close": 0.06, "volume": 615800.0}, {"date": "2012-10-08", "close": 0.06, "volume": 239001.0}, {"date": "2012-10-09", "close": 0.06, "volume": 671124.0}, {"date": "2012-10-10", "close": 0.06, "volume": 202814.0}, {"date": "2012-10-11", "close": 0.059, "volume": 490000.0}, {"date": "2012-10-12", "close": 0.059, "volume": 849000.0}, {"date": "2012-10-15", "close": 0.056, "volume": 477000.0}, {"date": "2012-10-16", "close": 0.055, "volume": 432902.0}, {"date": "2012-10-17", "close": 0.057, "volume": 677821.0}, {"date": "2012-10-18", "close": 0.057, "volume": 1077095.0}, {"date": "2012-10-19", "close": 0.06, "volume": 162500.0}, {"date": "2012-10-22", "close": 0.059, "volume": 462612.0}, {"date": "2012-10-23", "close": 0.059, "volume": 270000.0}, {"date": "2012-10-24", "close": 0.057, "volume": 88112.0}, {"date": "2012-10-25", "close": 0.056, "volume": 479000.0}, {"date": "2012-10-26", "close": 0.058, "volume": 462913.0}, {"date": "2012-10-29", "close": 0.056, "volume": 667961.0}, {"date": "2012-10-30", "close": 0.058, "volume": 20000.0}, {"date": "2012-10-31", "close": 0.056, "volume": 368890.0}, {"date": "2012-11-01", "close": 0.055, "volume": 303693.0}, {"date": "2012-11-02", "close": 0.056, "volume": 952363.0}, {"date": "2012-11-05", "close": 0.055, "volume": 55190.0}, {"date": "2012-11-06", "close": 0.055, "volume": 60000.0}, {"date": "2012-11-07", "close": 0.054, "volume": 283904.0}, {"date": "2012-11-08", "close": 0.054, "volume": 542296.0}, {"date": "2012-11-09", "close": 0.054, "volume": 880251.0}, {"date": "2012-11-12", "close": 0.054, "volume": 192387.0}, {"date": "2012-11-13", "close": 0.053, "volume": 91957.0}, {"date": "2012-11-14", "close": 0.053, "volume": 1298274.0}, {"date": "2012-11-15", "close": 0.053, "volume": 83657.0}, {"date": "2012-11-16", "close": 0.053, "volume": 72214.0}, {"date": "2012-11-19", "close": 0.054, "volume": 233891.0}, {"date": "2012-11-20", "close": 0.054, "volume": 385396.0}, {"date": "2012-11-21", "close": 0.054, "volume": 155423.0}, {"date": "2012-11-22", "close": 0.054, "volume": 663322.0}, {"date": "2012-11-23", "close": 0.053, "volume": 47328.0}, {"date": "2012-11-26", "close": 0.054, "volume": 642083.0}, {"date": "2012-11-27", "close": 0.054, "volume": 120000.0}, {"date": "2012-11-28", "close": 0.057, "volume": 650000.0}, {"date": "2012-11-29", "close": 0.057, "volume": 463000.0}, {"date": "2012-11-30", "close": 0.055, "volume": 123000.0}, {"date": "2012-12-03", "close": 0.051, "volume": 707154.0}, {"date": "2012-12-04", "close": 0.052, "volume": 325326.0}, {"date": "2012-12-05", "close": 0.049, "volume": 999513.0}, {"date": "2012-12-06", "close": 0.051, "volume": 1598129.0}, {"date": "2012-12-07", "close": 0.054, "volume": 565163.0}, {"date": "2012-12-10", "close": 0.06, "volume": 3771378.0}, {"date": "2012-12-11", "close": 0.06, "volume": 1313102.0}, {"date": "2012-12-12", "close": 0.06, "volume": 118196.0}, {"date": "2012-12-13", "close": 0.059, "volume": 608103.0}, {"date": "2012-12-14", "close": 0.058, "volume": 350000.0}, {"date": "2012-12-17", "close": 0.06, "volume": 41500.0}, {"date": "2012-12-18", "close": 0.055, "volume": 172814.0}, {"date": "2012-12-19", "close": 0.056, "volume": 210000.0}, {"date": "2012-12-20", "close": 0.056, "volume": 385552.0}, {"date": "2012-12-21", "close": 0.059, "volume": 44941.0}, {"date": "2012-12-24", "close": 0.055, "volume": 229890.0}, {"date": "2012-12-27", "close": 0.055, "volume": 50594.0}, {"date": "2012-12-28", "close": 0.056, "volume": 71000.0}, {"date": "2012-12-31", "close": 0.055, "volume": 370729.0}, {"date": "2013-01-02", "close": 0.055, "volume": 557000.0}, {"date": "2013-01-03", "close": 0.058, "volume": 287949.0}, {"date": "2013-01-04", "close": 0.056, "volume": 195800.0}, {"date": "2013-01-07", "close": 0.056, "volume": 493227.0}, {"date": "2013-01-08", "close": 0.056, "volume": 99900.0}, {"date": "2013-01-09", "close": 0.055, "volume": 304500.0}, {"date": "2013-01-10", "close": 0.054, "volume": 748183.0}, {"date": "2013-01-11", "close": 0.053, "volume": 149580.0}, {"date": "2013-01-14", "close": 0.054, "volume": 114832.0}, {"date": "2013-01-15", "close": 0.05, "volume": 2007590.0}, {"date": "2013-01-16", "close": 0.052, "volume": 213999.0}, {"date": "2013-01-17", "close": 0.054, "volume": 452376.0}, {"date": "2013-01-18", "close": 0.055, "volume": 370.0}, {"date": "2013-01-21", "close": 0.055, "volume": 726773.0}, {"date": "2013-01-22", "close": 0.052, "volume": 258396.0}, {"date": "2013-01-23", "close": 0.052, "volume": 227087.0}, {"date": "2013-01-24", "close": 0.054, "volume": 152462.0}, {"date": "2013-01-25", "close": 0.053, "volume": 483590.0}, {"date": "2013-01-29", "close": 0.052, "volume": 475000.0}, {"date": "2013-01-30", "close": 0.052, "volume": 276688.0}, {"date": "2013-01-31", "close": 0.053, "volume": 431144.0}, {"date": "2013-02-01", "close": 0.05, "volume": 752610.0}, {"date": "2013-02-04", "close": 0.05, "volume": 563132.0}, {"date": "2013-02-05", "close": 0.052, "volume": 1605863.0}, {"date": "2013-02-06", "close": 0.05, "volume": 190600.0}, {"date": "2013-02-07", "close": 0.052, "volume": 1242308.0}, {"date": "2013-02-08", "close": 0.051, "volume": 120314.0}, {"date": "2013-02-11", "close": 0.049, "volume": 291960.0}, {"date": "2013-02-12", "close": 0.051, "volume": 423496.0}, {"date": "2013-02-13", "close": 0.051, "volume": 607413.0}, {"date": "2013-02-14", "close": 0.051, "volume": 241766.0}, {"date": "2013-02-15", "close": 0.05, "volume": 192175.0}, {"date": "2013-02-18", "close": 0.05, "volume": 160161.0}, {"date": "2013-02-19", "close": 0.051, "volume": 355000.0}, {"date": "2013-02-20", "close": 0.05, "volume": 530250.0}, {"date": "2013-02-21", "close": 0.051, "volume": 678345.0}, {"date": "2013-02-22", "close": 0.05, "volume": 233412.0}, {"date": "2013-02-25", "close": 0.051, "volume": 120075.0}, {"date": "2013-02-26", "close": 0.051, "volume": 961935.0}, {"date": "2013-02-27", "close": 0.049, "volume": 290000.0}, {"date": "2013-02-28", "close": 0.055, "volume": 1891000.0}, {"date": "2013-03-01", "close": 0.055, "volume": 2490000.0}, {"date": "2013-03-04", "close": 0.055, "volume": 171640.0}, {"date": "2013-03-05", "close": 0.054, "volume": 970000.0}, {"date": "2013-03-06", "close": 0.054, "volume": 217571.0}, {"date": "2013-03-07", "close": 0.054, "volume": 577593.0}, {"date": "2013-03-08", "close": 0.055, "volume": 994753.0}, {"date": "2013-03-11", "close": 0.057, "volume": 355000.0}, {"date": "2013-03-12", "close": 0.055, "volume": 486210.0}, {"date": "2013-03-13", "close": 0.057, "volume": 223563.0}, {"date": "2013-03-14", "close": 0.057, "volume": 48137.0}, {"date": "2013-03-15", "close": 0.056, "volume": 733362.0}, {"date": "2013-03-18", "close": 0.055, "volume": 1048000.0}, {"date": "2013-03-19", "close": 0.058, "volume": 255234.0}, {"date": "2013-03-20", "close": 0.057, "volume": 120000.0}, {"date": "2013-03-21", "close": 0.056, "volume": 328744.0}, {"date": "2013-03-22", "close": 0.056, "volume": 341888.0}, {"date": "2013-03-25", "close": 0.056, "volume": 920239.0}, {"date": "2013-03-26", "close": 0.055, "volume": 158381.0}, {"date": "2013-03-27", "close": 0.055, "volume": 472000.0}, {"date": "2013-03-28", "close": 0.055, "volume": 429321.0}, {"date": "2013-04-02", "close": 0.056, "volume": 233096.0}, {"date": "2013-04-03", "close": 0.055, "volume": 211000.0}, {"date": "2013-04-04", "close": 0.055, "volume": 895000.0}, {"date": "2013-04-05", "close": 0.055, "volume": 247442.0}, {"date": "2013-04-08", "close": 0.057, "volume": 233381.0}, {"date": "2013-04-09", "close": 0.057, "volume": 996586.0}, {"date": "2013-04-10", "close": 0.064, "volume": 2094167.0}, {"date": "2013-04-11", "close": 0.062, "volume": 1227437.0}, {"date": "2013-04-12", "close": 0.063, "volume": 1195400.0}, {"date": "2013-04-15", "close": 0.062, "volume": 2040362.0}, {"date": "2013-04-16", "close": 0.055, "volume": 1290462.0}, {"date": "2013-04-17", "close": 0.053, "volume": 99566.0}, {"date": "2013-04-18", "close": 0.055, "volume": 150000.0}, {"date": "2013-04-19", "close": 0.055, "volume": 208688.0}, {"date": "2013-04-22", "close": 0.058, "volume": 190439.0}, {"date": "2013-04-23", "close": 0.058, "volume": 504056.0}, {"date": "2013-04-24", "close": 0.055, "volume": 768000.0}, {"date": "2013-04-26", "close": 0.057, "volume": 94318.0}, {"date": "2013-04-29", "close": 0.057, "volume": 80000.0}, {"date": "2013-04-30", "close": 0.054, "volume": 757693.0}, {"date": "2013-05-01", "close": 0.052, "volume": 350000.0}, {"date": "2013-05-02", "close": 0.055, "volume": 78344.0}, {"date": "2013-05-03", "close": 0.053, "volume": 159725.0}, {"date": "2013-05-06", "close": 0.054, "volume": 136300.0}, {"date": "2013-05-07", "close": 0.052, "volume": 95564.0}, {"date": "2013-05-08", "close": 0.052, "volume": 232480.0}, {"date": "2013-05-09", "close": 0.052, "volume": 170000.0}, {"date": "2013-05-10", "close": 0.055, "volume": 91000.0}, {"date": "2013-05-13", "close": 0.053, "volume": 154854.0}, {"date": "2013-05-14", "close": 0.053, "volume": 261476.0}, {"date": "2013-05-15", "close": 0.053, "volume": 233008.0}, {"date": "2013-05-16", "close": 0.052, "volume": 275387.0}, {"date": "2013-05-17", "close": 0.053, "volume": 163609.0}, {"date": "2013-05-20", "close": 0.052, "volume": 265414.0}, {"date": "2013-05-21", "close": 0.051, "volume": 96288.0}, {"date": "2013-05-22", "close": 0.05, "volume": 817000.0}, {"date": "2013-05-23", "close": 0.05, "volume": 1100200.0}, {"date": "2013-05-24", "close": 0.05, "volume": 334688.0}, {"date": "2013-05-27", "close": 0.05, "volume": 645312.0}, {"date": "2013-05-28", "close": 0.05, "volume": 965166.0}, {"date": "2013-05-29", "close": 0.052, "volume": 318469.0}, {"date": "2013-05-30", "close": 0.051, "volume": 880719.0}, {"date": "2013-05-31", "close": 0.052, "volume": 221657.0}, {"date": "2013-06-03", "close": 0.052, "volume": 800000.0}, {"date": "2013-06-04", "close": 0.05, "volume": 392100.0}, {"date": "2013-06-05", "close": 0.054, "volume": 455934.0}, {"date": "2013-06-06", "close": 0.052, "volume": 409017.0}, {"date": "2013-06-07", "close": 0.054, "volume": 467879.0}, {"date": "2013-06-11", "close": 0.052, "volume": 315088.0}, {"date": "2013-06-12", "close": 0.052, "volume": 758099.0}, {"date": "2013-06-13", "close": 0.05, "volume": 984813.0}, {"date": "2013-06-14", "close": 0.05, "volume": 411811.0}, {"date": "2013-06-17", "close": 0.05, "volume": 418023.0}, {"date": "2013-06-18", "close": 0.05, "volume": 87700.0}, {"date": "2013-06-19", "close": 0.053, "volume": 180852.0}, {"date": "2013-06-20", "close": 0.05, "volume": 470200.0}, {"date": "2013-06-21", "close": 0.05, "volume": 118062.0}, {"date": "2013-06-24", "close": 0.045, "volume": 652532.0}, {"date": "2013-06-25", "close": 0.045, "volume": 1652718.0}, {"date": "2013-06-26", "close": 0.05, "volume": 190000.0}, {"date": "2013-06-27", "close": 0.049, "volume": 317970.0}, {"date": "2013-06-28", "close": 0.044, "volume": 931498.0}, {"date": "2013-07-01", "close": 0.048, "volume": 67000.0}, {"date": "2013-07-02", "close": 0.046, "volume": 705000.0}, {"date": "2013-07-03", "close": 0.045, "volume": 285600.0}, {"date": "2013-07-04", "close": 0.05, "volume": 43592.0}, {"date": "2013-07-05", "close": 0.048, "volume": 312412.0}, {"date": "2013-07-08", "close": 0.048, "volume": 82813.0}, {"date": "2013-07-09", "close": 0.045, "volume": 686187.0}, {"date": "2013-07-10", "close": 0.045, "volume": 48752.0}, {"date": "2013-07-11", "close": 0.046, "volume": 249693.0}, {"date": "2013-07-12", "close": 0.047, "volume": 152300.0}, {"date": "2013-07-15", "close": 0.045, "volume": 484367.0}, {"date": "2013-07-16", "close": 0.045, "volume": 444783.0}, {"date": "2013-07-17", "close": 0.045, "volume": 218625.0}, {"date": "2013-07-18", "close": 0.05, "volume": 593285.0}, {"date": "2013-07-19", "close": 0.049, "volume": 1423436.0}, {"date": "2013-07-22", "close": 0.047, "volume": 139665.0}, {"date": "2013-07-23", "close": 0.047, "volume": 229313.0}, {"date": "2013-07-24", "close": 0.045, "volume": 1022827.0}, {"date": "2013-07-25", "close": 0.049, "volume": 160000.0}, {"date": "2013-07-26", "close": 0.047, "volume": 130739.0}, {"date": "2013-07-29", "close": 0.046, "volume": 649453.0}, {"date": "2013-07-30", "close": 0.046, "volume": 278076.0}, {"date": "2013-07-31", "close": 0.05, "volume": 372968.0}, {"date": "2013-08-01", "close": 0.048, "volume": 353302.0}, {"date": "2013-08-02", "close": 0.046, "volume": 455370.0}, {"date": "2013-08-05", "close": 0.05, "volume": 127000.0}, {"date": "2013-08-07", "close": 0.047, "volume": 121713.0}, {"date": "2013-08-08", "close": 0.049, "volume": 101786.0}, {"date": "2013-08-09", "close": 0.047, "volume": 41967.0}, {"date": "2013-08-12", "close": 0.047, "volume": 6219.0}, {"date": "2013-08-13", "close": 0.048, "volume": 108685.0}, {"date": "2013-08-14", "close": 0.049, "volume": 207777.0}, {"date": "2013-08-15", "close": 0.05, "volume": 793223.0}, {"date": "2013-08-16", "close": 0.056, "volume": 1629230.0}, {"date": "2013-08-19", "close": 0.06, "volume": 891452.0}, {"date": "2013-08-20", "close": 0.057, "volume": 438801.0}, {"date": "2013-08-21", "close": 0.059, "volume": 842039.0}, {"date": "2013-08-22", "close": 0.058, "volume": 66800.0}, {"date": "2013-08-23", "close": 0.055, "volume": 201085.0}, {"date": "2013-08-26", "close": 0.056, "volume": 210243.0}, {"date": "2013-08-27", "close": 0.058, "volume": 293000.0}, {"date": "2013-08-28", "close": 0.055, "volume": 81165.0}, {"date": "2013-08-29", "close": 0.055, "volume": 413640.0}, {"date": "2013-08-30", "close": 0.054, "volume": 54150.0}, {"date": "2013-09-02", "close": 0.05, "volume": 1155000.0}, {"date": "2013-09-03", "close": 0.051, "volume": 133060.0}, {"date": "2013-09-04", "close": 0.051, "volume": 697920.0}, {"date": "2013-09-05", "close": 0.055, "volume": 166000.0}, {"date": "2013-09-06", "close": 0.053, "volume": 181300.0}, {"date": "2013-09-09", "close": 0.054, "volume": 57436.0}, {"date": "2013-09-10", "close": 0.054, "volume": 103860.0}, {"date": "2013-09-11", "close": 0.054, "volume": 144982.0}, {"date": "2013-09-12", "close": 0.055, "volume": 150889.0}, {"date": "2013-09-13", "close": 0.052, "volume": 280000.0}, {"date": "2013-09-16", "close": 0.052, "volume": 151889.0}, {"date": "2013-09-17", "close": 0.052, "volume": 31122.0}, {"date": "2013-09-18", "close": 0.052, "volume": 222151.0}, {"date": "2013-09-19", "close": 0.054, "volume": 459489.0}, {"date": "2013-09-20", "close": 0.053, "volume": 128690.0}, {"date": "2013-09-23", "close": 0.055, "volume": 263583.0}, {"date": "2013-09-24", "close": 0.052, "volume": 104957.0}, {"date": "2013-09-25", "close": 0.052, "volume": 132000.0}, {"date": "2013-09-26", "close": 0.05, "volume": 139600.0}, {"date": "2013-09-27", "close": 0.05, "volume": 118043.0}, {"date": "2013-09-30", "close": 0.05, "volume": 87938.0}, {"date": "2013-10-01", "close": 0.05, "volume": 760205.0}, {"date": "2013-10-02", "close": 0.05, "volume": 88828.0}, {"date": "2013-10-03", "close": 0.05, "volume": 407500.0}, {"date": "2013-10-04", "close": 0.05, "volume": 160680.0}, {"date": "2013-10-07", "close": 0.048, "volume": 424000.0}, {"date": "2013-10-08", "close": 0.048, "volume": 742000.0}, {"date": "2013-10-09", "close": 0.045, "volume": 476850.0}, {"date": "2013-10-10", "close": 0.045, "volume": 217997.0}, {"date": "2013-10-11", "close": 0.046, "volume": 250242.0}, {"date": "2013-10-14", "close": 0.045, "volume": 750263.0}, {"date": "2013-10-15", "close": 0.046, "volume": 260900.0}, {"date": "2013-10-16", "close": 0.046, "volume": 485000.0}, {"date": "2013-10-17", "close": 0.047, "volume": 26829.0}, {"date": "2013-10-18", "close": 0.048, "volume": 266000.0}, {"date": "2013-10-21", "close": 0.049, "volume": 213500.0}, {"date": "2013-10-22", "close": 0.05, "volume": 163313.0}, {"date": "2013-10-23", "close": 0.049, "volume": 357009.0}, {"date": "2013-10-24", "close": 0.05, "volume": 192678.0}, {"date": "2013-10-25", "close": 0.049, "volume": 13833.0}, {"date": "2013-10-28", "close": 0.049, "volume": 734648.0}, {"date": "2013-10-29", "close": 0.049, "volume": 408900.0}, {"date": "2013-10-30", "close": 0.048, "volume": 246723.0}, {"date": "2013-11-01", "close": 0.05, "volume": 150000.0}, {"date": "2013-11-04", "close": 0.049, "volume": 661224.0}, {"date": "2013-11-05", "close": 0.049, "volume": 3776.0}, {"date": "2013-11-07", "close": 0.046, "volume": 847591.0}, {"date": "2013-11-08", "close": 0.046, "volume": 484200.0}, {"date": "2013-11-11", "close": 0.046, "volume": 648900.0}, {"date": "2013-11-12", "close": 0.049, "volume": 673268.0}, {"date": "2013-11-13", "close": 0.045, "volume": 573525.0}, {"date": "2013-11-14", "close": 0.047, "volume": 434382.0}, {"date": "2013-11-15", "close": 0.045, "volume": 298539.0}, {"date": "2013-11-18", "close": 0.044, "volume": 222500.0}, {"date": "2013-11-19", "close": 0.043, "volume": 60000.0}, {"date": "2013-11-20", "close": 0.044, "volume": 388049.0}, {"date": "2013-11-21", "close": 0.044, "volume": 172911.0}, {"date": "2013-11-22", "close": 0.042, "volume": 309428.0}, {"date": "2013-11-25", "close": 0.043, "volume": 86941.0}, {"date": "2013-11-26", "close": 0.042, "volume": 261125.0}, {"date": "2013-11-27", "close": 0.044, "volume": 346322.0}, {"date": "2013-11-28", "close": 0.043, "volume": 21880.0}, {"date": "2013-11-29", "close": 0.044, "volume": 164948.0}, {"date": "2013-12-02", "close": 0.045, "volume": 22727.0}, {"date": "2013-12-03", "close": 0.051, "volume": 1191497.0}, {"date": "2013-12-04", "close": 0.054, "volume": 2917012.0}, {"date": "2013-12-05", "close": 0.048, "volume": 377984.0}, {"date": "2013-12-06", "close": 0.048, "volume": 140000.0}, {"date": "2013-12-09", "close": 0.048, "volume": 90000.0}, {"date": "2013-12-10", "close": 0.047, "volume": 124079.0}, {"date": "2013-12-11", "close": 0.05, "volume": 356956.0}, {"date": "2013-12-12", "close": 0.05, "volume": 111833.0}, {"date": "2013-12-13", "close": 0.049, "volume": 227928.0}, {"date": "2013-12-16", "close": 0.048, "volume": 650000.0}, {"date": "2013-12-17", "close": 0.049, "volume": 142322.0}, {"date": "2013-12-18", "close": 0.05, "volume": 103125.0}, {"date": "2013-12-19", "close": 0.05, "volume": 552138.0}, {"date": "2013-12-20", "close": 0.049, "volume": 175406.0}, {"date": "2013-12-23", "close": 0.047, "volume": 578700.0}, {"date": "2013-12-27", "close": 0.048, "volume": 14000.0}, {"date": "2013-12-30", "close": 0.05, "volume": 69747.0}, {"date": "2013-12-31", "close": 0.046, "volume": 16678.0}, {"date": "2014-01-02", "close": 0.05, "volume": 212578.0}, {"date": "2014-01-03", "close": 0.05, "volume": 131800.0}, {"date": "2014-01-06", "close": 0.049, "volume": 588201.0}, {"date": "2014-01-07", "close": 0.049, "volume": 71361.0}, {"date": "2014-01-08", "close": 0.049, "volume": 100000.0}, {"date": "2014-01-09", "close": 0.051, "volume": 99139.0}, {"date": "2014-01-10", "close": 0.048, "volume": 325000.0}, {"date": "2014-01-13", "close": 0.05, "volume": 490775.0}, {"date": "2014-01-14", "close": 0.049, "volume": 277000.0}, {"date": "2014-01-15", "close": 0.049, "volume": 402760.0}, {"date": "2014-01-16", "close": 0.049, "volume": 429418.0}, {"date": "2014-01-17", "close": 0.049, "volume": 129390.0}, {"date": "2014-01-20", "close": 0.052, "volume": 322362.0}, {"date": "2014-01-21", "close": 0.052, "volume": 326813.0}, {"date": "2014-01-22", "close": 0.05, "volume": 418098.0}, {"date": "2014-01-23", "close": 0.05, "volume": 35085.0}, {"date": "2014-01-24", "close": 0.049, "volume": 164553.0}, {"date": "2014-01-29", "close": 0.049, "volume": 21350.0}, {"date": "2014-01-30", "close": 0.049, "volume": 245016.0}, {"date": "2014-01-31", "close": 0.05, "volume": 322378.0}, {"date": "2014-02-03", "close": 0.05, "volume": 290000.0}, {"date": "2014-02-04", "close": 0.05, "volume": 273422.0}, {"date": "2014-02-05", "close": 0.049, "volume": 142920.0}, {"date": "2014-02-06", "close": 0.049, "volume": 600000.0}, {"date": "2014-02-07", "close": 0.046, "volume": 3713473.0}, {"date": "2014-02-10", "close": 0.047, "volume": 955301.0}, {"date": "2014-02-11", "close": 0.046, "volume": 450395.0}, {"date": "2014-02-12", "close": 0.05, "volume": 497912.0}, {"date": "2014-02-13", "close": 0.046, "volume": 164462.0}, {"date": "2014-02-14", "close": 0.046, "volume": 55000.0}, {"date": "2014-02-17", "close": 0.046, "volume": 1558978.0}, {"date": "2014-02-18", "close": 0.046, "volume": 1067500.0}, {"date": "2014-02-19", "close": 0.046, "volume": 409763.0}, {"date": "2014-02-20", "close": 0.045, "volume": 88736.0}, {"date": "2014-02-21", "close": 0.046, "volume": 113996.0}, {"date": "2014-02-24", "close": 0.046, "volume": 678002.0}, {"date": "2014-02-25", "close": 0.045, "volume": 423333.0}, {"date": "2014-02-26", "close": 0.046, "volume": 350000.0}, {"date": "2014-02-27", "close": 0.045, "volume": 499626.0}, {"date": "2014-02-28", "close": 0.045, "volume": 334538.0}, {"date": "2014-03-03", "close": 0.046, "volume": 575659.0}, {"date": "2014-03-04", "close": 0.047, "volume": 363589.0}, {"date": "2014-03-05", "close": 0.046, "volume": 285569.0}, {"date": "2014-03-06", "close": 0.046, "volume": 397000.0}, {"date": "2014-03-07", "close": 0.045, "volume": 164501.0}, {"date": "2014-03-11", "close": 0.044, "volume": 85365.0}, {"date": "2014-03-12", "close": 0.046, "volume": 140000.0}, {"date": "2014-03-13", "close": 0.046, "volume": 200000.0}, {"date": "2014-03-14", "close": 0.045, "volume": 582813.0}, {"date": "2014-03-17", "close": 0.046, "volume": 1146841.0}, {"date": "2014-03-18", "close": 0.044, "volume": 4693.0}, {"date": "2014-03-19", "close": 0.042, "volume": 1073814.0}, {"date": "2014-03-20", "close": 0.042, "volume": 363561.0}, {"date": "2014-03-21", "close": 0.039, "volume": 1854671.0}, {"date": "2014-03-24", "close": 0.045, "volume": 3378273.0}, {"date": "2014-03-25", "close": 0.042, "volume": 35895.0}, {"date": "2014-03-26", "close": 0.04, "volume": 300739.0}, {"date": "2014-03-27", "close": 0.043, "volume": 574993.0}, {"date": "2014-03-28", "close": 0.043, "volume": 183462.0}, {"date": "2014-03-31", "close": 0.043, "volume": 50000.0}, {"date": "2014-04-01", "close": 0.043, "volume": 1628962.0}, {"date": "2014-04-02", "close": 0.044, "volume": 60000.0}, {"date": "2014-04-03", "close": 0.043, "volume": 335339.0}, {"date": "2014-04-04", "close": 0.043, "volume": 39688.0}, {"date": "2014-04-07", "close": 0.041, "volume": 147328.0}, {"date": "2014-04-08", "close": 0.043, "volume": 26672.0}, {"date": "2014-04-09", "close": 0.04, "volume": 955272.0}, {"date": "2014-04-10", "close": 0.041, "volume": 1318855.0}, {"date": "2014-04-11", "close": 0.039, "volume": 605000.0}, {"date": "2014-04-14", "close": 0.04, "volume": 505000.0}, {"date": "2014-04-15", "close": 0.039, "volume": 655500.0}, {"date": "2014-04-16", "close": 0.039, "volume": 1000000.0}, {"date": "2014-04-17", "close": 0.039, "volume": 254100.0}, {"date": "2014-04-22", "close": 0.035, "volume": 1143503.0}, {"date": "2014-04-23", "close": 0.035, "volume": 1184224.0}, {"date": "2014-04-24", "close": 0.036, "volume": 10000.0}, {"date": "2014-04-28", "close": 0.038, "volume": 225000.0}, {"date": "2014-04-29", "close": 0.038, "volume": 299688.0}, {"date": "2014-04-30", "close": 0.04, "volume": 693892.0}, {"date": "2014-05-01", "close": 0.04, "volume": 53229.0}, {"date": "2014-05-02", "close": 0.037, "volume": 754813.0}, {"date": "2014-05-05", "close": 0.037, "volume": 407155.0}, {"date": "2014-05-06", "close": 0.037, "volume": 254520.0}, {"date": "2014-05-08", "close": 0.038, "volume": 193000.0}, {"date": "2014-05-09", "close": 0.039, "volume": 120000.0}, {"date": "2014-05-12", "close": 0.04, "volume": 290000.0}, {"date": "2014-05-13", "close": 0.04, "volume": 629470.0}, {"date": "2014-05-14", "close": 0.038, "volume": 310450.0}, {"date": "2014-05-15", "close": 0.04, "volume": 400500.0}, {"date": "2014-05-16", "close": 0.038, "volume": 1176469.0}, {"date": "2014-05-19", "close": 0.039, "volume": 257813.0}, {"date": "2014-05-20", "close": 0.038, "volume": 75000.0}, {"date": "2014-05-21", "close": 0.038, "volume": 197613.0}, {"date": "2014-05-22", "close": 0.038, "volume": 25000.0}, {"date": "2014-05-23", "close": 0.035, "volume": 2190625.0}, {"date": "2014-05-26", "close": 0.036, "volume": 276676.0}, {"date": "2014-05-27", "close": 0.035, "volume": 1340494.0}, {"date": "2014-05-28", "close": 0.032, "volume": 1679750.0}, {"date": "2014-05-29", "close": 0.032, "volume": 298129.0}, {"date": "2014-05-30", "close": 0.032, "volume": 700298.0}, {"date": "2014-06-02", "close": 0.03, "volume": 496334.0}, {"date": "2014-06-03", "close": 0.03, "volume": 1689438.0}, {"date": "2014-06-04", "close": 0.028, "volume": 1395000.0}, {"date": "2014-06-05", "close": 0.028, "volume": 1105589.0}, {"date": "2014-06-06", "close": 0.028, "volume": 190500.0}, {"date": "2014-06-10", "close": 0.028, "volume": 1067374.0}, {"date": "2014-06-11", "close": 0.024, "volume": 2517088.0}, {"date": "2014-06-12", "close": 0.022, "volume": 954312.0}, {"date": "2014-06-13", "close": 0.025, "volume": 2548499.0}, {"date": "2014-06-16", "close": 0.024, "volume": 1219000.0}, {"date": "2014-06-17", "close": 0.023, "volume": 818400.0}, {"date": "2014-06-18", "close": 0.02, "volume": 3602417.0}, {"date": "2014-06-19", "close": 0.021, "volume": 4072901.0}, {"date": "2014-06-20", "close": 0.02, "volume": 4801182.0}, {"date": "2014-06-23", "close": 0.02, "volume": 3103039.0}, {"date": "2014-06-24", "close": 0.024, "volume": 4974575.0}, {"date": "2014-06-25", "close": 0.024, "volume": 3264000.0}, {"date": "2014-06-26", "close": 0.024, "volume": 1089075.0}, {"date": "2014-06-27", "close": 0.024, "volume": 584500.0}, {"date": "2014-06-30", "close": 0.025, "volume": 94620.0}, {"date": "2014-07-01", "close": 0.024, "volume": 386880.0}, {"date": "2014-07-02", "close": 0.023, "volume": 552743.0}, {"date": "2014-07-03", "close": 0.024, "volume": 568426.0}, {"date": "2014-07-04", "close": 0.022, "volume": 1440717.0}, {"date": "2014-07-07", "close": 0.022, "volume": 622045.0}, {"date": "2014-07-08", "close": 0.021, "volume": 1692807.0}, {"date": "2014-07-09", "close": 0.02, "volume": 3303870.0}, {"date": "2014-07-10", "close": 0.02, "volume": 3971282.0}, {"date": "2014-07-11", "close": 0.021, "volume": 2185578.0}, {"date": "2014-07-14", "close": 0.021, "volume": 633000.0}, {"date": "2014-07-15", "close": 0.02, "volume": 331278.0}, {"date": "2014-07-16", "close": 0.021, "volume": 137583.0}, {"date": "2014-07-17", "close": 0.021, "volume": 54772.0}, {"date": "2014-07-18", "close": 0.019, "volume": 1666509.0}, {"date": "2014-07-21", "close": 0.018, "volume": 1733462.0}, {"date": "2014-07-22", "close": 0.02, "volume": 580303.0}, {"date": "2014-07-23", "close": 0.02, "volume": 2619252.0}, {"date": "2014-07-24", "close": 0.019, "volume": 3146795.0}, {"date": "2014-07-25", "close": 0.019, "volume": 760000.0}, {"date": "2014-07-28", "close": 0.019, "volume": 438205.0}, {"date": "2014-07-29", "close": 0.018, "volume": 644295.0}, {"date": "2014-07-30", "close": 0.02, "volume": 834992.0}, {"date": "2014-07-31", "close": 0.019, "volume": 100000.0}, {"date": "2014-08-01", "close": 0.02, "volume": 631635.0}, {"date": "2014-08-04", "close": 0.018, "volume": 367500.0}, {"date": "2014-08-05", "close": 0.018, "volume": 1085377.0}, {"date": "2014-08-06", "close": 0.017, "volume": 2398763.0}, {"date": "2014-08-07", "close": 0.018, "volume": 1036000.0}, {"date": "2014-08-08", "close": 0.018, "volume": 765000.0}, {"date": "2014-08-12", "close": 0.017, "volume": 635000.0}, {"date": "2014-08-13", "close": 0.017, "volume": 179613.0}, {"date": "2014-08-14", "close": 0.018, "volume": 40000.0}, {"date": "2014-08-15", "close": 0.018, "volume": 1134700.0}, {"date": "2014-08-18", "close": 0.018, "volume": 850239.0}, {"date": "2014-08-19", "close": 0.017, "volume": 721684.0}, {"date": "2014-08-20", "close": 0.018, "volume": 126000.0}, {"date": "2014-08-21", "close": 0.018, "volume": 723777.0}, {"date": "2014-08-22", "close": 0.017, "volume": 225000.0}, {"date": "2014-08-25", "close": 0.018, "volume": 933055.0}, {"date": "2014-08-26", "close": 0.018, "volume": 300000.0}, {"date": "2014-08-27", "close": 0.017, "volume": 2058986.0}, {"date": "2014-08-28", "close": 0.017, "volume": 100000.0}, {"date": "2014-08-29", "close": 0.02, "volume": 1779500.0}, {"date": "2014-09-01", "close": 0.02, "volume": 144190.0}, {"date": "2014-09-02", "close": 0.02, "volume": 332000.0}, {"date": "2014-09-03", "close": 0.017, "volume": 543000.0}, {"date": "2014-09-04", "close": 0.018, "volume": 119932.0}, {"date": "2014-09-08", "close": 0.018, "volume": 35000.0}, {"date": "2014-09-10", "close": 0.02, "volume": 300000.0}, {"date": "2014-09-11", "close": 0.017, "volume": 814880.0}, {"date": "2014-09-12", "close": 0.018, "volume": 84000.0}, {"date": "2014-09-15", "close": 0.018, "volume": 649094.0}, {"date": "2014-09-16", "close": 0.019, "volume": 150000.0}, {"date": "2014-09-17", "close": 0.019, "volume": 100000.0}, {"date": "2014-09-19", "close": 0.018, "volume": 400000.0}, {"date": "2014-09-23", "close": 0.018, "volume": 66688.0}, {"date": "2014-09-25", "close": 0.017, "volume": 567806.0}, {"date": "2014-09-26", "close": 0.018, "volume": 162018.0}, {"date": "2014-09-29", "close": 0.019, "volume": 194982.0}, {"date": "2014-09-30", "close": 0.017, "volume": 333000.0}, {"date": "2014-10-01", "close": 0.018, "volume": 128371.0}, {"date": "2014-10-02", "close": 0.021, "volume": 650017.0}, {"date": "2014-10-03", "close": 0.018, "volume": 579924.0}, {"date": "2014-10-07", "close": 0.018, "volume": 255648.0}, {"date": "2014-10-08", "close": 0.017, "volume": 949342.0}, {"date": "2014-10-09", "close": 0.018, "volume": 125695.0}, {"date": "2014-10-10", "close": 0.018, "volume": 1600000.0}, {"date": "2014-10-13", "close": 0.018, "volume": 582813.0}, {"date": "2014-10-14", "close": 0.02, "volume": 400000.0}, {"date": "2014-10-15", "close": 0.02, "volume": 717339.0}, {"date": "2014-10-16", "close": 0.018, "volume": 898000.0}, {"date": "2014-10-20", "close": 0.018, "volume": 11350.0}, {"date": "2014-10-21", "close": 0.019, "volume": 194000.0}, {"date": "2014-10-22", "close": 0.019, "volume": 436263.0}, {"date": "2014-10-23", "close": 0.017, "volume": 328003.0}, {"date": "2014-10-24", "close": 0.017, "volume": 4783720.0}, {"date": "2014-10-27", "close": 0.017, "volume": 136000.0}, {"date": "2014-10-28", "close": 0.016, "volume": 1102000.0}, {"date": "2014-10-29", "close": 0.015, "volume": 843394.0}, {"date": "2014-10-30", "close": 0.013, "volume": 3531169.0}, {"date": "2014-10-31", "close": 0.013, "volume": 1580500.0}, {"date": "2014-11-03", "close": 0.014, "volume": 1701000.0}, {"date": "2014-11-04", "close": 0.014, "volume": 2267673.0}, {"date": "2014-11-05", "close": 0.015, "volume": 2043746.0}, {"date": "2014-11-06", "close": 0.014, "volume": 3012738.0}, {"date": "2014-11-07", "close": 0.014, "volume": 500000.0}, {"date": "2014-11-10", "close": 0.014, "volume": 2071334.0}, {"date": "2014-11-11", "close": 0.013, "volume": 2841976.0}, {"date": "2014-11-12", "close": 0.014, "volume": 1972850.0}, {"date": "2014-11-13", "close": 0.015, "volume": 563050.0}, {"date": "2014-11-14", "close": 0.014, "volume": 618003.0}, {"date": "2014-11-17", "close": 0.016, "volume": 744400.0}, {"date": "2014-11-18", "close": 0.016, "volume": 77000.0}, {"date": "2014-11-20", "close": 0.015, "volume": 415125.0}, {"date": "2014-11-21", "close": 0.016, "volume": 693189.0}, {"date": "2014-11-24", "close": 0.015, "volume": 1703500.0}, {"date": "2014-11-25", "close": 0.015, "volume": 90000.0}, {"date": "2014-11-26", "close": 0.015, "volume": 329647.0}, {"date": "2014-11-27", "close": 0.015, "volume": 272462.0}, {"date": "2014-11-28", "close": 0.015, "volume": 584000.0}, {"date": "2014-12-01", "close": 0.014, "volume": 1420884.0}, {"date": "2014-12-02", "close": 0.015, "volume": 374000.0}, {"date": "2014-12-03", "close": 0.013, "volume": 106746.0}, {"date": "2014-12-04", "close": 0.016, "volume": 1219366.0}, {"date": "2014-12-05", "close": 0.015, "volume": 1005634.0}, {"date": "2014-12-08", "close": 0.015, "volume": 630762.0}, {"date": "2014-12-09", "close": 0.014, "volume": 704418.0}, {"date": "2014-12-10", "close": 0.015, "volume": 2050164.0}, {"date": "2014-12-11", "close": 0.014, "volume": 599048.0}, {"date": "2014-12-12", "close": 0.014, "volume": 400000.0}, {"date": "2014-12-15", "close": 0.014, "volume": 529023.0}, {"date": "2014-12-16", "close": 0.014, "volume": 985599.0}, {"date": "2014-12-17", "close": 0.013, "volume": 2413529.0}, {"date": "2014-12-18", "close": 0.015, "volume": 1884570.0}, {"date": "2014-12-19", "close": 0.014, "volume": 1020773.0}, {"date": "2014-12-22", "close": 0.014, "volume": 1642596.0}, {"date": "2014-12-23", "close": 0.014, "volume": 100000.0}, {"date": "2014-12-29", "close": 0.014, "volume": 120000.0}, {"date": "2014-12-30", "close": 0.015, "volume": 500954.0}, {"date": "2014-12-31", "close": 0.015, "volume": 292422.0}, {"date": "2015-01-02", "close": 0.016, "volume": 2170000.0}, {"date": "2015-01-05", "close": 0.015, "volume": 817650.0}, {"date": "2015-01-06", "close": 0.016, "volume": 1286979.0}, {"date": "2015-01-07", "close": 0.016, "volume": 146760.0}, {"date": "2015-01-08", "close": 0.018, "volume": 290440.0}, {"date": "2015-01-09", "close": 0.017, "volume": 100000.0}, {"date": "2015-01-12", "close": 0.018, "volume": 600000.0}, {"date": "2015-01-13", "close": 0.016, "volume": 2026848.0}, {"date": "2015-01-14", "close": 0.016, "volume": 340833.0}, {"date": "2015-01-15", "close": 0.016, "volume": 200000.0}, {"date": "2015-01-16", "close": 0.016, "volume": 1522627.0}, {"date": "2015-01-19", "close": 0.017, "volume": 2883769.0}, {"date": "2015-01-20", "close": 0.016, "volume": 510500.0}, {"date": "2015-01-21", "close": 0.017, "volume": 525495.0}, {"date": "2015-01-22", "close": 0.019, "volume": 659201.0}, {"date": "2015-01-23", "close": 0.02, "volume": 779640.0}, {"date": "2015-01-27", "close": 0.022, "volume": 1713236.0}, {"date": "2015-01-28", "close": 0.019, "volume": 571613.0}, {"date": "2015-01-29", "close": 0.019, "volume": 179521.0}, {"date": "2015-02-02", "close": 0.02, "volume": 527687.0}, {"date": "2015-02-03", "close": 0.02, "volume": 865643.0}, {"date": "2015-02-04", "close": 0.02, "volume": 147530.0}, {"date": "2015-02-05", "close": 0.019, "volume": 330000.0}, {"date": "2015-02-06", "close": 0.019, "volume": 255412.0}, {"date": "2015-02-09", "close": 0.019, "volume": 341700.0}, {"date": "2015-02-10", "close": 0.018, "volume": 931098.0}, {"date": "2015-02-11", "close": 0.017, "volume": 2001338.0}, {"date": "2015-02-12", "close": 0.016, "volume": 3684704.0}, {"date": "2015-02-13", "close": 0.015, "volume": 934343.0}, {"date": "2015-02-16", "close": 0.016, "volume": 621405.0}, {"date": "2015-02-17", "close": 0.017, "volume": 750000.0}, {"date": "2015-02-18", "close": 0.016, "volume": 483005.0}, {"date": "2015-02-19", "close": 0.015, "volume": 2690559.0}, {"date": "2015-02-20", "close": 0.014, "volume": 1211948.0}, {"date": "2015-02-23", "close": 0.015, "volume": 682113.0}, {"date": "2015-02-24", "close": 0.014, "volume": 75666.0}, {"date": "2015-02-25", "close": 0.015, "volume": 100000.0}, {"date": "2015-02-26", "close": 0.014, "volume": 1292595.0}, {"date": "2015-03-02", "close": 0.031, "volume": 77148643.0}, {"date": "2015-03-03", "close": 0.019, "volume": 37779204.0}, {"date": "2015-03-04", "close": 0.02, "volume": 16481300.0}, {"date": "2015-03-05", "close": 0.019, "volume": 3424548.0}, {"date": "2015-03-06", "close": 0.018, "volume": 9019207.0}, {"date": "2015-03-09", "close": 0.016, "volume": 4729220.0}, {"date": "2015-03-10", "close": 0.015, "volume": 9359373.0}, {"date": "2015-03-11", "close": 0.015, "volume": 1359387.0}, {"date": "2015-03-12", "close": 0.015, "volume": 3826048.0}, {"date": "2015-03-13", "close": 0.015, "volume": 4740304.0}, {"date": "2015-03-16", "close": 0.014, "volume": 7197485.0}, {"date": "2015-03-17", "close": 0.014, "volume": 5755328.0}, {"date": "2015-03-18", "close": 0.014, "volume": 6226723.0}, {"date": "2015-03-19", "close": 0.014, "volume": 3559871.0}, {"date": "2015-03-20", "close": 0.015, "volume": 1636666.0}, {"date": "2015-03-23", "close": 0.015, "volume": 724330.0}, {"date": "2015-03-24", "close": 0.014, "volume": 1268332.0}, {"date": "2015-03-25", "close": 0.013, "volume": 5260496.0}, {"date": "2015-03-26", "close": 0.013, "volume": 6303197.0}, {"date": "2015-03-27", "close": 0.014, "volume": 896743.0}, {"date": "2015-03-30", "close": 0.014, "volume": 1541639.0}, {"date": "2015-03-31", "close": 0.014, "volume": 704373.0}, {"date": "2015-04-01", "close": 0.013, "volume": 4333065.0}, {"date": "2015-04-02", "close": 0.014, "volume": 4499382.0}, {"date": "2015-04-07", "close": 0.014, "volume": 1599388.0}, {"date": "2015-04-09", "close": 0.015, "volume": 960687.0}, {"date": "2015-04-10", "close": 0.015, "volume": 3200000.0}, {"date": "2015-04-13", "close": 0.014, "volume": 857143.0}, {"date": "2015-04-14", "close": 0.015, "volume": 351234.0}, {"date": "2015-04-15", "close": 0.016, "volume": 3093662.0}, {"date": "2015-04-16", "close": 0.016, "volume": 1451161.0}, {"date": "2015-04-17", "close": 0.015, "volume": 654000.0}, {"date": "2015-04-20", "close": 0.016, "volume": 187500.0}, {"date": "2015-04-21", "close": 0.017, "volume": 524888.0}, {"date": "2015-04-22", "close": 0.017, "volume": 6677864.0}, {"date": "2015-04-23", "close": 0.02, "volume": 2592063.0}, {"date": "2015-04-24", "close": 0.018, "volume": 2100887.0}, {"date": "2015-04-27", "close": 0.018, "volume": 355500.0}, {"date": "2015-04-28", "close": 0.018, "volume": 607652.0}, {"date": "2015-04-29", "close": 0.017, "volume": 101145.0}, {"date": "2015-04-30", "close": 0.02, "volume": 5048190.0}, {"date": "2015-05-01", "close": 0.02, "volume": 4028437.0}, {"date": "2015-05-04", "close": 0.02, "volume": 1115234.0}, {"date": "2015-05-05", "close": 0.019, "volume": 432600.0}, {"date": "2015-05-06", "close": 0.018, "volume": 2406944.0}, {"date": "2015-05-07", "close": 0.016, "volume": 4923935.0}, {"date": "2015-05-08", "close": 0.016, "volume": 561033.0}, {"date": "2015-05-11", "close": 0.017, "volume": 1278293.0}, {"date": "2015-05-12", "close": 0.017, "volume": 120000.0}, {"date": "2015-05-13", "close": 0.016, "volume": 1591370.0}, {"date": "2015-05-14", "close": 0.017, "volume": 665932.0}, {"date": "2015-05-15", "close": 0.017, "volume": 1062832.0}, {"date": "2015-05-18", "close": 0.016, "volume": 1443549.0}, {"date": "2015-05-19", "close": 0.017, "volume": 915500.0}, {"date": "2015-05-20", "close": 0.017, "volume": 1325963.0}, {"date": "2015-05-21", "close": 0.016, "volume": 355029.0}, {"date": "2015-05-22", "close": 0.016, "volume": 2513178.0}, {"date": "2015-05-25", "close": 0.016, "volume": 424999.0}, {"date": "2015-05-26", "close": 0.017, "volume": 30000.0}, {"date": "2015-05-27", "close": 0.017, "volume": 2200000.0}, {"date": "2015-05-28", "close": 0.018, "volume": 1265208.0}, {"date": "2015-05-29", "close": 0.018, "volume": 953071.0}, {"date": "2015-06-01", "close": 0.017, "volume": 1440922.0}, {"date": "2015-06-02", "close": 0.017, "volume": 698683.0}, {"date": "2015-06-03", "close": 0.02, "volume": 4159962.0}, {"date": "2015-06-04", "close": 0.022, "volume": 5983718.0}, {"date": "2015-06-05", "close": 0.027, "volume": 5547461.0}, {"date": "2015-06-09", "close": 0.033, "volume": 14282308.0}, {"date": "2015-06-10", "close": 0.03, "volume": 6835173.0}, {"date": "2015-06-11", "close": 0.023, "volume": 8493112.0}, {"date": "2015-06-12", "close": 0.025, "volume": 2103091.0}, {"date": "2015-06-15", "close": 0.029, "volume": 2498495.0}, {"date": "2015-06-16", "close": 0.032, "volume": 4709437.0}, {"date": "2015-06-17", "close": 0.03, "volume": 1010741.0}, {"date": "2015-06-18", "close": 0.03, "volume": 1572572.0}, {"date": "2015-06-19", "close": 0.042, "volume": 7667252.0}, {"date": "2015-06-22", "close": 0.036, "volume": 9336491.0}, {"date": "2015-06-23", "close": 0.039, "volume": 7801433.0}, {"date": "2015-06-24", "close": 0.038, "volume": 4078032.0}, {"date": "2015-06-25", "close": 0.038, "volume": 2086370.0}, {"date": "2015-06-26", "close": 0.038, "volume": 2742236.0}, {"date": "2015-06-29", "close": 0.037, "volume": 2833183.0}, {"date": "2015-06-30", "close": 0.036, "volume": 1784193.0}, {"date": "2015-07-01", "close": 0.037, "volume": 2558216.0}, {"date": "2015-07-02", "close": 0.039, "volume": 6023513.0}, {"date": "2015-07-03", "close": 0.04, "volume": 5626298.0}, {"date": "2015-07-06", "close": 0.04, "volume": 2894340.0}, {"date": "2015-07-07", "close": 0.041, "volume": 1332718.0}, {"date": "2015-07-08", "close": 0.039, "volume": 1725435.0}, {"date": "2015-07-09", "close": 0.035, "volume": 3931025.0}, {"date": "2015-07-10", "close": 0.038, "volume": 492749.0}, {"date": "2015-07-13", "close": 0.037, "volume": 1746000.0}, {"date": "2015-07-14", "close": 0.038, "volume": 480368.0}, {"date": "2015-07-15", "close": 0.038, "volume": 1518696.0}, {"date": "2015-07-16", "close": 0.036, "volume": 3984132.0}, {"date": "2015-07-17", "close": 0.035, "volume": 837445.0}, {"date": "2015-07-20", "close": 0.035, "volume": 1065460.0}, {"date": "2015-07-21", "close": 0.032, "volume": 2433870.0}, {"date": "2015-07-22", "close": 0.028, "volume": 4887788.0}, {"date": "2015-07-23", "close": 0.029, "volume": 3214381.0}, {"date": "2015-07-24", "close": 0.027, "volume": 1671923.0}, {"date": "2015-07-27", "close": 0.026, "volume": 1012289.0}, {"date": "2015-07-28", "close": 0.026, "volume": 3240000.0}, {"date": "2015-07-29", "close": 0.028, "volume": 2321019.0}, {"date": "2015-07-30", "close": 0.032, "volume": 628180.0}, {"date": "2015-07-31", "close": 0.029, "volume": 737000.0}, {"date": "2015-08-03", "close": 0.028, "volume": 751534.0}, {"date": "2015-08-04", "close": 0.032, "volume": 573340.0}, {"date": "2015-08-05", "close": 0.032, "volume": 610166.0}, {"date": "2015-08-06", "close": 0.03, "volume": 962079.0}, {"date": "2015-08-10", "close": 0.03, "volume": 411892.0}, {"date": "2015-08-12", "close": 0.03, "volume": 1664042.0}, {"date": "2015-08-13", "close": 0.034, "volume": 211249.0}, {"date": "2015-08-14", "close": 0.031, "volume": 189696.0}, {"date": "2015-08-17", "close": 0.035, "volume": 406444.0}, {"date": "2015-08-18", "close": 0.039, "volume": 3477693.0}, {"date": "2015-08-19", "close": 0.036, "volume": 2715412.0}, {"date": "2015-08-20", "close": 0.032, "volume": 4525725.0}, {"date": "2015-08-21", "close": 0.034, "volume": 3812286.0}, {"date": "2015-08-24", "close": 0.03, "volume": 1537799.0}, {"date": "2015-08-25", "close": 0.03, "volume": 2410904.0}, {"date": "2015-08-26", "close": 0.026, "volume": 1308810.0}, {"date": "2015-08-27", "close": 0.026, "volume": 2598813.0}, {"date": "2015-08-28", "close": 0.027, "volume": 359871.0}, {"date": "2015-08-31", "close": 0.027, "volume": 93446.0}, {"date": "2015-09-01", "close": 0.027, "volume": 436908.0}, {"date": "2015-09-02", "close": 0.027, "volume": 1191774.0}, {"date": "2015-09-03", "close": 0.027, "volume": 857722.0}, {"date": "2015-09-04", "close": 0.026, "volume": 1060602.0}, {"date": "2015-09-07", "close": 0.026, "volume": 276722.0}, {"date": "2015-09-08", "close": 0.026, "volume": 535000.0}, {"date": "2015-09-09", "close": 0.026, "volume": 328460.0}, {"date": "2015-09-10", "close": 0.025, "volume": 180861.0}, {"date": "2015-09-11", "close": 0.025, "volume": 843661.0}, {"date": "2015-09-15", "close": 0.025, "volume": 503300.0}, {"date": "2015-09-16", "close": 0.025, "volume": 359466.0}, {"date": "2015-09-17", "close": 0.025, "volume": 267375.0}, {"date": "2015-09-18", "close": 0.026, "volume": 471284.0}, {"date": "2015-09-21", "close": 0.026, "volume": 69790.0}, {"date": "2015-09-22", "close": 0.026, "volume": 97150.0}, {"date": "2015-09-23", "close": 0.027, "volume": 611082.0}, {"date": "2015-09-24", "close": 0.026, "volume": 25000.0}, {"date": "2015-09-25", "close": 0.026, "volume": 1051759.0}, {"date": "2015-09-28", "close": 0.026, "volume": 661585.0}, {"date": "2015-09-29", "close": 0.026, "volume": 403693.0}, {"date": "2015-09-30", "close": 0.025, "volume": 2130323.0}, {"date": "2015-10-01", "close": 0.024, "volume": 297522.0}, {"date": "2015-10-02", "close": 0.023, "volume": 693245.0}, {"date": "2015-10-05", "close": 0.024, "volume": 242448.0}, {"date": "2015-10-06", "close": 0.023, "volume": 646826.0}, {"date": "2015-10-07", "close": 0.022, "volume": 610288.0}, {"date": "2015-10-08", "close": 0.02, "volume": 2562480.0}, {"date": "2015-10-09", "close": 0.02, "volume": 3908021.0}, {"date": "2015-10-12", "close": 0.02, "volume": 643816.0}, {"date": "2015-10-13", "close": 0.02, "volume": 334637.0}, {"date": "2015-10-14", "close": 0.02, "volume": 770775.0}, {"date": "2015-10-15", "close": 0.02, "volume": 1240770.0}, {"date": "2015-10-16", "close": 0.022, "volume": 2365721.0}, {"date": "2015-10-19", "close": 0.024, "volume": 1851373.0}, {"date": "2015-10-20", "close": 0.023, "volume": 798493.0}, {"date": "2015-10-21", "close": 0.022, "volume": 192767.0}, {"date": "2015-10-22", "close": 0.023, "volume": 336330.0}, {"date": "2015-10-23", "close": 0.025, "volume": 815085.0}, {"date": "2015-10-26", "close": 0.024, "volume": 783163.0}, {"date": "2015-10-27", "close": 0.024, "volume": 822738.0}, {"date": "2015-10-28", "close": 0.023, "volume": 95000.0}, {"date": "2015-10-29", "close": 0.023, "volume": 1107407.0}, {"date": "2015-10-30", "close": 0.022, "volume": 728968.0}, {"date": "2015-11-02", "close": 0.019, "volume": 5203522.0}, {"date": "2015-11-03", "close": 0.02, "volume": 1062927.0}, {"date": "2015-11-04", "close": 0.022, "volume": 932211.0}, {"date": "2015-11-05", "close": 0.02, "volume": 371959.0}, {"date": "2015-11-06", "close": 0.02, "volume": 827836.0}, {"date": "2015-11-09", "close": 0.019, "volume": 943402.0}, {"date": "2015-11-10", "close": 0.02, "volume": 143918.0}, {"date": "2015-11-11", "close": 0.018, "volume": 1503173.0}, {"date": "2015-11-12", "close": 0.018, "volume": 1592893.0}, {"date": "2015-11-13", "close": 0.019, "volume": 920487.0}, {"date": "2015-11-18", "close": 0.018, "volume": 659989.0}, {"date": "2015-11-19", "close": 0.017, "volume": 517500.0}, {"date": "2015-11-20", "close": 0.018, "volume": 842497.0}, {"date": "2015-11-23", "close": 0.018, "volume": 1016570.0}, {"date": "2015-11-24", "close": 0.017, "volume": 957385.0}, {"date": "2015-11-25", "close": 0.018, "volume": 317564.0}, {"date": "2015-11-26", "close": 0.017, "volume": 45190.0}, {"date": "2015-11-27", "close": 0.018, "volume": 600000.0}, {"date": "2015-11-30", "close": 0.019, "volume": 529082.0}, {"date": "2015-12-01", "close": 0.017, "volume": 876959.0}, {"date": "2015-12-03", "close": 0.017, "volume": 136959.0}, {"date": "2015-12-04", "close": 0.017, "volume": 150000.0}, {"date": "2015-12-07", "close": 0.017, "volume": 173918.0}, {"date": "2015-12-08", "close": 0.017, "volume": 182000.0}, {"date": "2015-12-09", "close": 0.017, "volume": 99542.0}, {"date": "2015-12-10", "close": 0.017, "volume": 134909.0}, {"date": "2015-12-11", "close": 0.017, "volume": 628342.0}, {"date": "2015-12-14", "close": 0.018, "volume": 430000.0}, {"date": "2015-12-15", "close": 0.018, "volume": 200000.0}, {"date": "2015-12-16", "close": 0.016, "volume": 182252.0}, {"date": "2015-12-18", "close": 0.015, "volume": 1612703.0}, {"date": "2015-12-21", "close": 0.015, "volume": 348959.0}, {"date": "2015-12-22", "close": 0.016, "volume": 1319766.0}, {"date": "2015-12-23", "close": 0.017, "volume": 512492.0}, {"date": "2015-12-24", "close": 0.016, "volume": 267981.0}, {"date": "2015-12-29", "close": 0.016, "volume": 684360.0}, {"date": "2015-12-30", "close": 0.016, "volume": 71959.0}, {"date": "2016-01-04", "close": 0.016, "volume": 291622.0}, {"date": "2016-01-05", "close": 0.016, "volume": 377813.0}, {"date": "2016-01-07", "close": 0.016, "volume": 300000.0}, {"date": "2016-01-08", "close": 0.017, "volume": 243925.0}, {"date": "2016-01-11", "close": 0.017, "volume": 160000.0}, {"date": "2016-01-12", "close": 0.015, "volume": 1256103.0}, {"date": "2016-01-13", "close": 0.015, "volume": 708857.0}, {"date": "2016-01-15", "close": 0.016, "volume": 720660.0}, {"date": "2016-01-18", "close": 0.015, "volume": 700872.0}, {"date": "2016-01-19", "close": 0.015, "volume": 598244.0}, {"date": "2016-01-21", "close": 0.015, "volume": 257497.0}, {"date": "2016-01-25", "close": 0.016, "volume": 320741.0}, {"date": "2016-01-27", "close": 0.016, "volume": 476890.0}, {"date": "2016-01-28", "close": 0.017, "volume": 962878.0}, {"date": "2016-01-29", "close": 0.016, "volume": 92348.0}, {"date": "2016-02-01", "close": 0.017, "volume": 601297.0}, {"date": "2016-02-02", "close": 0.018, "volume": 610072.0}, {"date": "2016-02-03", "close": 0.017, "volume": 600000.0}, {"date": "2016-02-05", "close": 0.017, "volume": 67387.0}, {"date": "2016-02-08", "close": 0.017, "volume": 1697169.0}, {"date": "2016-02-09", "close": 0.016, "volume": 1210562.0}, {"date": "2016-02-10", "close": 0.015, "volume": 250000.0}, {"date": "2016-02-11", "close": 0.016, "volume": 235945.0}, {"date": "2016-02-12", "close": 0.019, "volume": 3568700.0}, {"date": "2016-02-15", "close": 0.018, "volume": 279610.0}, {"date": "2016-02-16", "close": 0.019, "volume": 55114.0}, {"date": "2016-02-17", "close": 0.019, "volume": 606260.0}, {"date": "2016-02-18", "close": 0.019, "volume": 125034.0}, {"date": "2016-02-19", "close": 0.019, "volume": 1702814.0}, {"date": "2016-02-22", "close": 0.018, "volume": 1060987.0}, {"date": "2016-02-23", "close": 0.018, "volume": 462917.0}, {"date": "2016-02-24", "close": 0.018, "volume": 586054.0}, {"date": "2016-02-25", "close": 0.02, "volume": 809845.0}, {"date": "2016-02-26", "close": 0.019, "volume": 949450.0}, {"date": "2016-02-29", "close": 0.018, "volume": 870267.0}, {"date": "2016-03-01", "close": 0.018, "volume": 128430.0}, {"date": "2016-03-02", "close": 0.017, "volume": 200000.0}, {"date": "2016-03-03", "close": 0.017, "volume": 172695.0}, {"date": "2016-03-04", "close": 0.017, "volume": 952429.0}, {"date": "2016-03-07", "close": 0.017, "volume": 415547.0}, {"date": "2016-03-08", "close": 0.017, "volume": 226600.0}, {"date": "2016-03-09", "close": 0.016, "volume": 573969.0}, {"date": "2016-03-10", "close": 0.016, "volume": 430247.0}, {"date": "2016-03-11", "close": 0.017, "volume": 638750.0}, {"date": "2016-03-14", "close": 0.016, "volume": 2341586.0}, {"date": "2016-03-15", "close": 0.017, "volume": 456514.0}, {"date": "2016-03-24", "close": 0.017, "volume": 262000.0}, {"date": "2016-03-29", "close": 0.016, "volume": 572024.0}, {"date": "2016-03-30", "close": 0.016, "volume": 549592.0}, {"date": "2016-04-01", "close": 0.015, "volume": 543160.0}, {"date": "2016-04-04", "close": 0.018, "volume": 650000.0}, {"date": "2016-04-05", "close": 0.016, "volume": 499993.0}, {"date": "2016-04-06", "close": 0.015, "volume": 332550.0}, {"date": "2016-04-07", "close": 0.016, "volume": 317499.0}, {"date": "2016-04-08", "close": 0.016, "volume": 45000.0}, {"date": "2016-04-11", "close": 0.016, "volume": 2608358.0}, {"date": "2016-04-12", "close": 0.016, "volume": 433656.0}, {"date": "2016-04-13", "close": 0.016, "volume": 218037.0}, {"date": "2016-04-14", "close": 0.016, "volume": 17844.0}, {"date": "2016-04-15", "close": 0.017, "volume": 710137.0}, {"date": "2016-04-18", "close": 0.017, "volume": 637088.0}, {"date": "2016-04-19", "close": 0.016, "volume": 1303726.0}, {"date": "2016-04-20", "close": 0.017, "volume": 290000.0}, {"date": "2016-04-21", "close": 0.016, "volume": 590000.0}, {"date": "2016-04-22", "close": 0.017, "volume": 390000.0}, {"date": "2016-04-26", "close": 0.016, "volume": 371956.0}, {"date": "2016-04-27", "close": 0.015, "volume": 6198998.0}, {"date": "2016-04-28", "close": 0.015, "volume": 228525.0}, {"date": "2016-04-29", "close": 0.015, "volume": 1042554.0}, {"date": "2016-05-02", "close": 0.017, "volume": 1156289.0}, {"date": "2016-05-03", "close": 0.015, "volume": 1161767.0}, {"date": "2016-05-04", "close": 0.016, "volume": 462000.0}, {"date": "2016-05-05", "close": 0.016, "volume": 1001000.0}, {"date": "2016-05-06", "close": 0.017, "volume": 1331042.0}, {"date": "2016-05-09", "close": 0.016, "volume": 566200.0}, {"date": "2016-05-10", "close": 0.017, "volume": 230000.0}, {"date": "2016-05-11", "close": 0.017, "volume": 2504317.0}, {"date": "2016-05-12", "close": 0.016, "volume": 1395067.0}, {"date": "2016-05-13", "close": 0.016, "volume": 1067978.0}, {"date": "2016-05-16", "close": 0.015, "volume": 2128136.0}, {"date": "2016-05-17", "close": 0.016, "volume": 950060.0}, {"date": "2016-05-18", "close": 0.017, "volume": 512520.0}, {"date": "2016-05-20", "close": 0.017, "volume": 498000.0}, {"date": "2016-05-23", "close": 0.016, "volume": 480000.0}, {"date": "2016-05-24", "close": 0.016, "volume": 844380.0}, {"date": "2016-05-25", "close": 0.016, "volume": 164800.0}, {"date": "2016-05-26", "close": 0.016, "volume": 59139.0}, {"date": "2016-05-27", "close": 0.016, "volume": 205170.0}, {"date": "2016-05-30", "close": 0.016, "volume": 839755.0}, {"date": "2016-05-31", "close": 0.015, "volume": 370781.0}, {"date": "2016-06-01", "close": 0.015, "volume": 227549.0}, {"date": "2016-06-02", "close": 0.016, "volume": 201124.0}, {"date": "2016-06-03", "close": 0.015, "volume": 565646.0}, {"date": "2016-06-06", "close": 0.016, "volume": 205584.0}, {"date": "2016-06-07", "close": 0.015, "volume": 450000.0}, {"date": "2016-06-08", "close": 0.015, "volume": 1232088.0}, {"date": "2016-06-09", "close": 0.016, "volume": 3040836.0}, {"date": "2016-06-10", "close": 0.015, "volume": 626066.0}, {"date": "2016-06-14", "close": 0.015, "volume": 588905.0}, {"date": "2016-06-15", "close": 0.015, "volume": 302631.0}, {"date": "2016-06-16", "close": 0.015, "volume": 720000.0}, {"date": "2016-06-17", "close": 0.015, "volume": 3066500.0}, {"date": "2016-06-20", "close": 0.015, "volume": 2392000.0}, {"date": "2016-06-21", "close": 0.014, "volume": 732525.0}, {"date": "2016-06-22", "close": 0.014, "volume": 2758345.0}, {"date": "2016-06-23", "close": 0.015, "volume": 200000.0}, {"date": "2016-06-24", "close": 0.015, "volume": 670554.0}, {"date": "2016-06-27", "close": 0.015, "volume": 2421002.0}, {"date": "2016-06-28", "close": 0.015, "volume": 2273329.0}, {"date": "2016-06-29", "close": 0.015, "volume": 1882090.0}, {"date": "2016-06-30", "close": 0.014, "volume": 550704.0}, {"date": "2016-07-04", "close": 0.015, "volume": 446203.0}, {"date": "2016-07-05", "close": 0.014, "volume": 1881715.0}, {"date": "2016-07-06", "close": 0.014, "volume": 351381.0}, {"date": "2016-07-07", "close": 0.015, "volume": 1052587.0}, {"date": "2016-07-08", "close": 0.014, "volume": 386311.0}, {"date": "2016-07-11", "close": 0.015, "volume": 215015.0}, {"date": "2016-07-12", "close": 0.015, "volume": 1411160.0}, {"date": "2016-07-13", "close": 0.016, "volume": 1060000.0}, {"date": "2016-07-14", "close": 0.016, "volume": 1850000.0}, {"date": "2016-07-15", "close": 0.016, "volume": 579000.0}, {"date": "2016-07-18", "close": 0.015, "volume": 280000.0}, {"date": "2016-07-19", "close": 0.016, "volume": 460500.0}, {"date": "2016-07-20", "close": 0.016, "volume": 1052010.0}, {"date": "2016-07-22", "close": 0.015, "volume": 12019.0}, {"date": "2016-07-25", "close": 0.016, "volume": 99080.0}, {"date": "2016-07-26", "close": 0.015, "volume": 1477979.0}, {"date": "2016-07-27", "close": 0.015, "volume": 557208.0}, {"date": "2016-07-28", "close": 0.014, "volume": 2156300.0}, {"date": "2016-07-29", "close": 0.014, "volume": 11603.0}, {"date": "2016-08-01", "close": 0.015, "volume": 2277651.0}, {"date": "2016-08-03", "close": 0.015, "volume": 549000.0}, {"date": "2016-08-04", "close": 0.015, "volume": 6555.0}, {"date": "2016-08-05", "close": 0.015, "volume": 163244.0}, {"date": "2016-08-08", "close": 0.016, "volume": 35000.0}, {"date": "2016-08-09", "close": 0.015, "volume": 400000.0}, {"date": "2016-08-10", "close": 0.016, "volume": 796270.0}, {"date": "2016-08-11", "close": 0.014, "volume": 155240.0}, {"date": "2016-08-12", "close": 0.015, "volume": 171500.0}, {"date": "2016-08-15", "close": 0.015, "volume": 120000.0}, {"date": "2016-08-16", "close": 0.014, "volume": 2682128.0}, {"date": "2016-08-17", "close": 0.014, "volume": 766706.0}, {"date": "2016-08-18", "close": 0.014, "volume": 404477.0}, {"date": "2016-08-22", "close": 0.014, "volume": 100000.0}, {"date": "2016-08-23", "close": 0.014, "volume": 61500.0}, {"date": "2016-08-24", "close": 0.015, "volume": 121000.0}, {"date": "2016-08-25", "close": 0.015, "volume": 20068.0}, {"date": "2016-08-26", "close": 0.014, "volume": 897532.0}, {"date": "2016-08-29", "close": 0.014, "volume": 192519.0}, {"date": "2016-08-30", "close": 0.014, "volume": 79500.0}, {"date": "2016-08-31", "close": 0.014, "volume": 1943705.0}, {"date": "2016-09-01", "close": 0.014, "volume": 30000.0}, {"date": "2016-09-02", "close": 0.014, "volume": 72000.0}, {"date": "2016-09-05", "close": 0.014, "volume": 300000.0}, {"date": "2016-09-06", "close": 0.013, "volume": 284726.0}, {"date": "2016-09-07", "close": 0.014, "volume": 75000.0}, {"date": "2016-09-08", "close": 0.013, "volume": 1808495.0}, {"date": "2016-09-09", "close": 0.013, "volume": 1473421.0}, {"date": "2016-09-12", "close": 0.012, "volume": 970000.0}, {"date": "2016-09-13", "close": 0.013, "volume": 200000.0}, {"date": "2016-09-14", "close": 0.014, "volume": 50000.0}, {"date": "2016-09-15", "close": 0.014, "volume": 976250.0}, {"date": "2016-09-16", "close": 0.014, "volume": 105600.0}, {"date": "2016-09-19", "close": 0.013, "volume": 1664500.0}, {"date": "2016-09-22", "close": 0.012, "volume": 262927.0}, {"date": "2016-09-23", "close": 0.012, "volume": 3073056.0}, {"date": "2016-09-26", "close": 0.012, "volume": 450000.0}, {"date": "2016-09-27", "close": 0.013, "volume": 531686.0}, {"date": "2016-09-28", "close": 0.013, "volume": 75000.0}, {"date": "2016-09-29", "close": 0.014, "volume": 700500.0}, {"date": "2016-09-30", "close": 0.013, "volume": 148881.0}, {"date": "2016-10-03", "close": 0.013, "volume": 59760.0}, {"date": "2016-10-05", "close": 0.012, "volume": 1073811.0}, {"date": "2016-10-06", "close": 0.012, "volume": 35600.0}, {"date": "2016-10-07", "close": 0.012, "volume": 885693.0}, {"date": "2016-10-10", "close": 0.012, "volume": 346888.0}, {"date": "2016-10-11", "close": 0.012, "volume": 143000.0}, {"date": "2016-10-12", "close": 0.012, "volume": 62000.0}, {"date": "2016-10-14", "close": 0.012, "volume": 19222.0}, {"date": "2016-10-17", "close": 0.011, "volume": 380000.0}, {"date": "2016-10-18", "close": 0.011, "volume": 1867130.0}, {"date": "2016-10-20", "close": 0.011, "volume": 610000.0}, {"date": "2016-10-21", "close": 0.011, "volume": 2500.0}, {"date": "2016-10-24", "close": 0.012, "volume": 876828.0}, {"date": "2016-10-25", "close": 0.012, "volume": 885000.0}, {"date": "2016-10-27", "close": 0.011, "volume": 285000.0}, {"date": "2016-11-01", "close": 0.011, "volume": 597304.0}, {"date": "2016-11-02", "close": 0.011, "volume": 262378.0}, {"date": "2016-11-03", "close": 0.012, "volume": 1139899.0}, {"date": "2016-11-04", "close": 0.013, "volume": 431976.0}, {"date": "2016-11-07", "close": 0.012, "volume": 1655611.0}, {"date": "2016-11-08", "close": 0.012, "volume": 183173.0}, {"date": "2016-11-09", "close": 0.014, "volume": 383155.0}, {"date": "2016-11-10", "close": 0.013, "volume": 202853.0}, {"date": "2016-11-11", "close": 0.013, "volume": 748488.0}, {"date": "2016-11-14", "close": 0.012, "volume": 1488000.0}, {"date": "2016-11-15", "close": 0.012, "volume": 29688.0}, {"date": "2016-11-16", "close": 0.012, "volume": 100000.0}, {"date": "2016-11-21", "close": 0.011, "volume": 3549063.0}, {"date": "2016-11-22", "close": 0.01, "volume": 1179068.0}, {"date": "2016-11-23", "close": 0.012, "volume": 1287000.0}, {"date": "2016-11-25", "close": 0.011, "volume": 2000.0}, {"date": "2016-11-29", "close": 0.011, "volume": 707000.0}, {"date": "2016-11-30", "close": 0.012, "volume": 598500.0}, {"date": "2016-12-01", "close": 0.011, "volume": 42262.0}, {"date": "2016-12-02", "close": 0.012, "volume": 280000.0}, {"date": "2016-12-06", "close": 0.012, "volume": 85000.0}, {"date": "2016-12-07", "close": 0.014, "volume": 314000.0}, {"date": "2016-12-08", "close": 0.013, "volume": 1000000.0}, {"date": "2016-12-12", "close": 0.012, "volume": 75000.0}, {"date": "2016-12-13", "close": 0.012, "volume": 892978.0}, {"date": "2016-12-14", "close": 0.011, "volume": 475000.0}, {"date": "2016-12-15", "close": 0.011, "volume": 68000.0}, {"date": "2016-12-16", "close": 0.011, "volume": 610863.0}, {"date": "2016-12-19", "close": 0.012, "volume": 513274.0}, {"date": "2016-12-20", "close": 0.013, "volume": 400000.0}, {"date": "2016-12-21", "close": 0.012, "volume": 7333.0}, {"date": "2016-12-23", "close": 0.013, "volume": 65564.0}, {"date": "2016-12-28", "close": 0.012, "volume": 16000.0}, {"date": "2016-12-29", "close": 0.013, "volume": 38500.0}, {"date": "2016-12-30", "close": 0.012, "volume": 669460.0}, {"date": "2017-01-03", "close": 0.012, "volume": 920000.0}, {"date": "2017-01-04", "close": 0.014, "volume": 1044043.0}, {"date": "2017-01-05", "close": 0.012, "volume": 156587.0}, {"date": "2017-01-06", "close": 0.013, "volume": 900000.0}, {"date": "2017-01-09", "close": 0.013, "volume": 114941.0}, {"date": "2017-01-10", "close": 0.013, "volume": 1023559.0}, {"date": "2017-01-11", "close": 0.012, "volume": 1930659.0}, {"date": "2017-01-12", "close": 0.013, "volume": 554180.0}, {"date": "2017-01-13", "close": 0.013, "volume": 530253.0}, {"date": "2017-01-16", "close": 0.013, "volume": 391823.0}, {"date": "2017-01-18", "close": 0.013, "volume": 50000.0}, {"date": "2017-01-19", "close": 0.013, "volume": 207400.0}, {"date": "2017-01-20", "close": 0.013, "volume": 516000.0}, {"date": "2017-01-23", "close": 0.013, "volume": 999000.0}, {"date": "2017-01-24", "close": 0.013, "volume": 215384.0}, {"date": "2017-01-25", "close": 0.012, "volume": 1082616.0}, {"date": "2017-01-27", "close": 0.013, "volume": 1886000.0}, {"date": "2017-01-30", "close": 0.013, "volume": 1000000.0}, {"date": "2017-02-02", "close": 0.011, "volume": 2742500.0}, {"date": "2017-02-03", "close": 0.011, "volume": 266435.0}, {"date": "2017-02-06", "close": 0.012, "volume": 208078.0}, {"date": "2017-02-07", "close": 0.012, "volume": 272651.0}, {"date": "2017-02-08", "close": 0.012, "volume": 1698578.0}, {"date": "2017-02-10", "close": 0.012, "volume": 525000.0}, {"date": "2017-02-14", "close": 0.011, "volume": 1910583.0}, {"date": "2017-02-15", "close": 0.01, "volume": 2208063.0}, {"date": "2017-02-16", "close": 0.01, "volume": 540320.0}, {"date": "2017-02-17", "close": 0.011, "volume": 2912310.0}, {"date": "2017-02-21", "close": 0.01, "volume": 653127.0}, {"date": "2017-02-22", "close": 0.01, "volume": 1.0}, {"date": "2017-02-23", "close": 0.011, "volume": 89200.0}, {"date": "2017-02-24", "close": 0.01, "volume": 341620.0}, {"date": "2017-02-27", "close": 0.012, "volume": 1750000.0}, {"date": "2017-02-28", "close": 0.011, "volume": 50000.0}, {"date": "2017-03-02", "close": 0.01, "volume": 992197.0}, {"date": "2017-03-03", "close": 0.01, "volume": 1988015.0}, {"date": "2017-03-06", "close": 0.01, "volume": 106549.0}, {"date": "2017-03-07", "close": 0.01, "volume": 250000.0}, {"date": "2017-03-09", "close": 0.01, "volume": 1514248.0}, {"date": "2017-03-10", "close": 0.01, "volume": 758805.0}, {"date": "2017-03-13", "close": 0.011, "volume": 14895530.0}, {"date": "2017-03-14", "close": 0.011, "volume": 674505.0}, {"date": "2017-03-15", "close": 0.01, "volume": 4288631.0}, {"date": "2017-03-16", "close": 0.011, "volume": 883581.0}, {"date": "2017-03-17", "close": 0.011, "volume": 296441.0}, {"date": "2017-03-20", "close": 0.012, "volume": 1419966.0}, {"date": "2017-03-21", "close": 0.012, "volume": 391500.0}, {"date": "2017-03-22", "close": 0.012, "volume": 1771562.0}, {"date": "2017-03-24", "close": 0.012, "volume": 61156.0}, {"date": "2017-03-27", "close": 0.011, "volume": 100000.0}, {"date": "2017-03-28", "close": 0.011, "volume": 1625000.0}, {"date": "2017-03-30", "close": 0.011, "volume": 103567.0}, {"date": "2017-03-31", "close": 0.011, "volume": 230017.0}, {"date": "2017-04-03", "close": 0.011, "volume": 400000.0}, {"date": "2017-04-04", "close": 0.012, "volume": 200000.0}, {"date": "2017-04-05", "close": 0.011, "volume": 2398336.0}, {"date": "2017-04-06", "close": 0.01, "volume": 986822.0}, {"date": "2017-04-10", "close": 0.01, "volume": 629920.0}, {"date": "2017-04-11", "close": 0.011, "volume": 173432.0}, {"date": "2017-04-12", "close": 0.011, "volume": 296519.0}, {"date": "2017-04-13", "close": 0.011, "volume": 1075168.0}, {"date": "2017-04-18", "close": 0.011, "volume": 171096.0}, {"date": "2017-04-19", "close": 0.011, "volume": 1221504.0}, {"date": "2017-04-20", "close": 0.011, "volume": 330000.0}, {"date": "2017-04-21", "close": 0.011, "volume": 196700.0}, {"date": "2017-04-26", "close": 0.011, "volume": 375219.0}, {"date": "2017-04-28", "close": 0.01, "volume": 1070506.0}, {"date": "2017-05-01", "close": 0.01, "volume": 60000.0}, {"date": "2017-05-02", "close": 0.01, "volume": 842550.0}, {"date": "2017-05-03", "close": 0.011, "volume": 2292727.0}, {"date": "2017-05-04", "close": 0.01, "volume": 941626.0}, {"date": "2017-05-05", "close": 0.01, "volume": 79701.0}, {"date": "2017-05-08", "close": 0.01, "volume": 1304651.0}, {"date": "2017-05-09", "close": 0.009, "volume": 2326198.0}, {"date": "2017-05-11", "close": 0.01, "volume": 116000.0}, {"date": "2017-05-12", "close": 0.01, "volume": 592505.0}, {"date": "2017-05-15", "close": 0.01, "volume": 863295.0}, {"date": "2017-05-16", "close": 0.01, "volume": 100000.0}, {"date": "2017-05-17", "close": 0.009, "volume": 270000.0}, {"date": "2017-05-18", "close": 0.009, "volume": 2410.0}, {"date": "2017-05-19", "close": 0.009, "volume": 162663.0}, {"date": "2017-05-22", "close": 0.01, "volume": 468921.0}, {"date": "2017-05-23", "close": 0.01, "volume": 318568.0}, {"date": "2017-05-24", "close": 0.01, "volume": 864458.0}, {"date": "2017-05-25", "close": 0.01, "volume": 500000.0}, {"date": "2017-05-26", "close": 0.009, "volume": 287013.0}, {"date": "2017-05-30", "close": 0.009, "volume": 4776484.0}, {"date": "2017-06-02", "close": 0.008, "volume": 1234967.0}, {"date": "2017-06-05", "close": 0.008, "volume": 5799730.0}, {"date": "2017-06-06", "close": 0.008, "volume": 2287005.0}, {"date": "2017-06-07", "close": 0.007, "volume": 500000.0}, {"date": "2017-06-08", "close": 0.008, "volume": 1890347.0}, {"date": "2017-06-09", "close": 0.008, "volume": 3169208.0}, {"date": "2017-06-13", "close": 0.008, "volume": 1933839.0}, {"date": "2017-06-14", "close": 0.008, "volume": 1851362.0}, {"date": "2017-06-16", "close": 0.008, "volume": 175000.0}, {"date": "2017-06-19", "close": 0.008, "volume": 2120000.0}, {"date": "2017-06-20", "close": 0.008, "volume": 1253625.0}, {"date": "2017-06-22", "close": 0.008, "volume": 606362.0}, {"date": "2017-06-23", "close": 0.008, "volume": 6782546.0}, {"date": "2017-06-26", "close": 0.008, "volume": 1040944.0}, {"date": "2017-06-28", "close": 0.008, "volume": 2173130.0}, {"date": "2017-06-29", "close": 0.009, "volume": 189584.0}, {"date": "2017-06-30", "close": 0.008, "volume": 6938540.0}, {"date": "2017-07-03", "close": 0.008, "volume": 11250.0}, {"date": "2017-07-04", "close": 0.008, "volume": 100225.0}, {"date": "2017-07-05", "close": 0.008, "volume": 235250.0}, {"date": "2017-07-06", "close": 0.008, "volume": 1100000.0}, {"date": "2017-07-07", "close": 0.008, "volume": 118750.0}, {"date": "2017-07-10", "close": 0.008, "volume": 337366.0}, {"date": "2017-07-11", "close": 0.008, "volume": 469493.0}, {"date": "2017-07-13", "close": 0.007, "volume": 5590731.0}, {"date": "2017-07-14", "close": 0.008, "volume": 88904.0}, {"date": "2017-07-17", "close": 0.008, "volume": 3373554.0}, {"date": "2017-07-18", "close": 0.008, "volume": 130000.0}, {"date": "2017-07-19", "close": 0.008, "volume": 123462.0}, {"date": "2017-07-20", "close": 0.007, "volume": 519775.0}, {"date": "2017-07-21", "close": 0.007, "volume": 1020202.0}, {"date": "2017-07-24", "close": 0.007, "volume": 769821.0}, {"date": "2017-07-26", "close": 0.008, "volume": 1941010.0}, {"date": "2017-07-27", "close": 0.007, "volume": 10000.0}, {"date": "2017-07-28", "close": 0.007, "volume": 1554838.0}, {"date": "2017-07-31", "close": 0.007, "volume": 1599775.0}, {"date": "2017-08-01", "close": 0.007, "volume": 771315.0}, {"date": "2017-08-02", "close": 0.008, "volume": 100000.0}, {"date": "2017-08-03", "close": 0.008, "volume": 3688358.0}, {"date": "2017-08-04", "close": 0.008, "volume": 1985006.0}, {"date": "2017-08-07", "close": 0.008, "volume": 291371.0}, {"date": "2017-08-09", "close": 0.007, "volume": 100000.0}, {"date": "2017-08-11", "close": 0.007, "volume": 1189649.0}, {"date": "2017-08-15", "close": 0.008, "volume": 990672.0}, {"date": "2017-08-16", "close": 0.008, "volume": 236199.0}, {"date": "2017-08-17", "close": 0.008, "volume": 970523.0}, {"date": "2017-08-18", "close": 0.008, "volume": 1392322.0}, {"date": "2017-08-21", "close": 0.008, "volume": 1275000.0}, {"date": "2017-08-22", "close": 0.007, "volume": 19000.0}, {"date": "2017-08-23", "close": 0.008, "volume": 385932.0}, {"date": "2017-08-24", "close": 0.007, "volume": 452754.0}, {"date": "2017-08-25", "close": 0.007, "volume": 100000.0}, {"date": "2017-08-28", "close": 0.007, "volume": 4228211.0}, {"date": "2017-08-29", "close": 0.007, "volume": 971397.0}, {"date": "2017-08-30", "close": 0.007, "volume": 1813000.0}, {"date": "2017-09-01", "close": 0.007, "volume": 814285.0}, {"date": "2017-09-04", "close": 0.007, "volume": 2270993.0}, {"date": "2017-09-06", "close": 0.007, "volume": 1790304.0}, {"date": "2017-09-07", "close": 0.007, "volume": 15500.0}, {"date": "2017-09-08", "close": 0.007, "volume": 3533707.0}, {"date": "2017-09-13", "close": 0.007, "volume": 878531.0}, {"date": "2017-09-14", "close": 0.007, "volume": 238000.0}, {"date": "2017-09-15", "close": 0.007, "volume": 2035670.0}, {"date": "2017-09-18", "close": 0.007, "volume": 1748122.0}, {"date": "2017-09-19", "close": 0.008, "volume": 833000.0}, {"date": "2017-09-20", "close": 0.008, "volume": 54875.0}, {"date": "2017-09-21", "close": 0.008, "volume": 450000.0}, {"date": "2017-09-22", "close": 0.007, "volume": 679080.0}, {"date": "2017-09-25", "close": 0.007, "volume": 2135734.0}, {"date": "2017-09-26", "close": 0.007, "volume": 1086875.0}, {"date": "2017-09-28", "close": 0.007, "volume": 1065103.0}, {"date": "2017-09-29", "close": 0.007, "volume": 200000.0}, {"date": "2017-10-04", "close": 0.007, "volume": 71429.0}, {"date": "2017-10-05", "close": 0.006, "volume": 2045000.0}, {"date": "2017-10-09", "close": 0.007, "volume": 254883.0}, {"date": "2017-10-10", "close": 0.007, "volume": 2385721.0}, {"date": "2017-10-12", "close": 0.006, "volume": 10688972.0}, {"date": "2017-10-13", "close": 0.006, "volume": 5315000.0}, {"date": "2017-10-16", "close": 0.006, "volume": 2417000.0}, {"date": "2017-10-17", "close": 0.006, "volume": 100000.0}, {"date": "2017-10-18", "close": 0.005, "volume": 1550000.0}, {"date": "2017-10-19", "close": 0.006, "volume": 331405.0}, {"date": "2017-10-20", "close": 0.006, "volume": 850000.0}, {"date": "2017-10-23", "close": 0.006, "volume": 104000.0}, {"date": "2017-10-24", "close": 0.006, "volume": 85000.0}, {"date": "2017-10-26", "close": 0.006, "volume": 735000.0}, {"date": "2017-10-27", "close": 0.006, "volume": 500000.0}, {"date": "2017-10-30", "close": 0.006, "volume": 75000.0}, {"date": "2017-10-31", "close": 0.006, "volume": 520866.0}, {"date": "2017-11-01", "close": 0.006, "volume": 3935787.0}, {"date": "2017-11-02", "close": 0.006, "volume": 924723.0}, {"date": "2017-11-03", "close": 0.006, "volume": 340000.0}, {"date": "2017-11-06", "close": 0.007, "volume": 90000.0}, {"date": "2017-11-07", "close": 0.007, "volume": 5408859.0}, {"date": "2017-11-08", "close": 0.006, "volume": 331547.0}, {"date": "2017-11-10", "close": 0.006, "volume": 42000.0}, {"date": "2017-11-13", "close": 0.007, "volume": 531744.0}, {"date": "2017-11-14", "close": 0.006, "volume": 10856167.0}, {"date": "2017-11-20", "close": 0.006, "volume": 640000.0}, {"date": "2017-11-21", "close": 0.006, "volume": 3489458.0}, {"date": "2017-11-22", "close": 0.006, "volume": 2441198.0}, {"date": "2017-11-23", "close": 0.006, "volume": 1829174.0}, {"date": "2017-11-27", "close": 0.006, "volume": 1312000.0}, {"date": "2017-11-29", "close": 0.006, "volume": 600000.0}, {"date": "2017-12-01", "close": 0.006, "volume": 1050000.0}, {"date": "2017-12-04", "close": 0.005, "volume": 2607786.0}, {"date": "2017-12-05", "close": 0.005, "volume": 115000.0}, {"date": "2017-12-06", "close": 0.005, "volume": 100000.0}, {"date": "2017-12-07", "close": 0.005, "volume": 3943312.0}, {"date": "2017-12-08", "close": 0.006, "volume": 531447.0}, {"date": "2017-12-11", "close": 0.006, "volume": 5345145.0}, {"date": "2017-12-13", "close": 0.006, "volume": 2690000.0}, {"date": "2017-12-14", "close": 0.006, "volume": 1283333.0}, {"date": "2017-12-15", "close": 0.006, "volume": 1989067.0}, {"date": "2017-12-18", "close": 0.006, "volume": 2424999.0}, {"date": "2017-12-20", "close": 0.006, "volume": 5177390.0}, {"date": "2017-12-21", "close": 0.007, "volume": 705163.0}, {"date": "2017-12-22", "close": 0.006, "volume": 195450.0}, {"date": "2017-12-27", "close": 0.006, "volume": 1491950.0}, {"date": "2017-12-28", "close": 0.006, "volume": 98882.0}, {"date": "2017-12-29", "close": 0.006, "volume": 1950000.0}, {"date": "2018-01-02", "close": 0.006, "volume": 2674531.0}, {"date": "2018-01-03", "close": 0.006, "volume": 1013730.0}, {"date": "2018-01-04", "close": 0.006, "volume": 762099.0}, {"date": "2018-01-05", "close": 0.007, "volume": 178142.0}, {"date": "2018-01-08", "close": 0.007, "volume": 1693983.0}, {"date": "2018-01-09", "close": 0.006, "volume": 421363.0}, {"date": "2018-01-10", "close": 0.007, "volume": 458288.0}, {"date": "2018-01-11", "close": 0.006, "volume": 130000.0}, {"date": "2018-01-12", "close": 0.007, "volume": 363555.0}, {"date": "2018-01-15", "close": 0.006, "volume": 125000.0}, {"date": "2018-01-17", "close": 0.006, "volume": 12576601.0}, {"date": "2018-01-18", "close": 0.006, "volume": 3405162.0}, {"date": "2018-01-19", "close": 0.007, "volume": 115000.0}, {"date": "2018-01-22", "close": 0.007, "volume": 95000.0}, {"date": "2018-01-23", "close": 0.007, "volume": 301.0}, {"date": "2018-01-24", "close": 0.007, "volume": 15000.0}, {"date": "2018-01-25", "close": 0.006, "volume": 950000.0}, {"date": "2018-01-29", "close": 0.007, "volume": 686735.0}, {"date": "2018-01-30", "close": 0.007, "volume": 137301.0}, {"date": "2018-01-31", "close": 0.007, "volume": 79998.0}, {"date": "2018-02-01", "close": 0.006, "volume": 1008987.0}, {"date": "2018-02-02", "close": 0.006, "volume": 70000.0}, {"date": "2018-02-06", "close": 0.005, "volume": 7784757.0}, {"date": "2018-02-07", "close": 0.006, "volume": 446527.0}, {"date": "2018-02-09", "close": 0.007, "volume": 485267.0}, {"date": "2018-02-12", "close": 0.007, "volume": 1395343.0}, {"date": "2018-02-13", "close": 0.006, "volume": 279730.0}, {"date": "2018-02-15", "close": 0.006, "volume": 484192.0}, {"date": "2018-02-16", "close": 0.007, "volume": 337000.0}, {"date": "2018-02-27", "close": 0.007, "volume": 360000.0}, {"date": "2018-03-01", "close": 0.006, "volume": 14264.0}, {"date": "2018-03-02", "close": 0.007, "volume": 200000.0}, {"date": "2018-03-06", "close": 0.006, "volume": 1538029.0}, {"date": "2018-03-07", "close": 0.006, "volume": 284141.0}, {"date": "2018-03-08", "close": 0.006, "volume": 373509.0}, {"date": "2018-03-09", "close": 0.006, "volume": 551270.0}, {"date": "2018-03-12", "close": 0.006, "volume": 225000.0}, {"date": "2018-03-13", "close": 0.007, "volume": 262616.0}, {"date": "2018-03-14", "close": 0.007, "volume": 4100748.0}, {"date": "2018-03-16", "close": 0.007, "volume": 9101081.0}, {"date": "2018-03-19", "close": 0.007, "volume": 100000.0}, {"date": "2018-03-20", "close": 0.007, "volume": 1873292.0}, {"date": "2018-03-21", "close": 0.007, "volume": 420000.0}, {"date": "2018-03-22", "close": 0.006, "volume": 1727498.0}, {"date": "2018-03-23", "close": 0.007, "volume": 225000.0}, {"date": "2018-03-26", "close": 0.006, "volume": 11626665.0}, {"date": "2018-03-27", "close": 0.006, "volume": 8000000.0}, {"date": "2018-03-28", "close": 0.006, "volume": 3537296.0}, {"date": "2018-03-29", "close": 0.006, "volume": 6599632.0}, {"date": "2018-04-03", "close": 0.006, "volume": 10800000.0}, {"date": "2018-04-04", "close": 0.007, "volume": 2431226.0}, {"date": "2018-04-05", "close": 0.006, "volume": 14000000.0}, {"date": "2018-04-06", "close": 0.006, "volume": 5640382.0}, {"date": "2018-04-10", "close": 0.006, "volume": 1166977.0}, {"date": "2018-04-11", "close": 0.006, "volume": 332549.0}, {"date": "2018-04-12", "close": 0.006, "volume": 645868.0}, {"date": "2018-04-13", "close": 0.006, "volume": 5818897.0}, {"date": "2018-04-16", "close": 0.006, "volume": 241193.0}, {"date": "2018-04-17", "close": 0.006, "volume": 1960416.0}, {"date": "2018-04-18", "close": 0.006, "volume": 283333.0}, {"date": "2018-04-19", "close": 0.006, "volume": 200000.0}, {"date": "2018-04-20", "close": 0.006, "volume": 16667.0}, {"date": "2018-04-23", "close": 0.006, "volume": 323755.0}, {"date": "2018-04-26", "close": 0.006, "volume": 467493.0}, {"date": "2018-04-27", "close": 0.006, "volume": 676887.0}, {"date": "2018-04-30", "close": 0.006, "volume": 150000.0}, {"date": "2018-05-01", "close": 0.006, "volume": 71429.0}, {"date": "2018-05-03", "close": 0.007, "volume": 90225.0}, {"date": "2018-05-04", "close": 0.009, "volume": 24674439.0}, {"date": "2018-05-07", "close": 0.009, "volume": 7196999.0}, {"date": "2018-05-08", "close": 0.009, "volume": 24000.0}, {"date": "2018-05-09", "close": 0.008, "volume": 1324310.0}, {"date": "2018-05-10", "close": 0.009, "volume": 1701260.0}, {"date": "2018-05-14", "close": 0.009, "volume": 320000.0}, {"date": "2018-05-15", "close": 0.009, "volume": 716987.0}, {"date": "2018-05-16", "close": 0.008, "volume": 714285.0}, {"date": "2018-05-18", "close": 0.008, "volume": 489161.0}, {"date": "2018-05-21", "close": 0.009, "volume": 6450000.0}, {"date": "2018-05-22", "close": 0.01, "volume": 3588624.0}, {"date": "2018-05-23", "close": 0.01, "volume": 158183.0}, {"date": "2018-05-24", "close": 0.009, "volume": 3035742.0}, {"date": "2018-05-25", "close": 0.009, "volume": 660000.0}, {"date": "2018-05-28", "close": 0.009, "volume": 111318.0}, {"date": "2018-05-30", "close": 0.009, "volume": 1000000.0}, {"date": "2018-05-31", "close": 0.01, "volume": 402804.0}, {"date": "2018-06-05", "close": 0.011, "volume": 3347937.0}, {"date": "2018-06-06", "close": 0.01, "volume": 250000.0}, {"date": "2018-06-08", "close": 0.01, "volume": 128181.0}, {"date": "2018-06-12", "close": 0.01, "volume": 3181399.0}, {"date": "2018-06-13", "close": 0.009, "volume": 1708484.0}, {"date": "2018-06-14", "close": 0.009, "volume": 390355.0}, {"date": "2018-06-18", "close": 0.009, "volume": 17500.0}, {"date": "2018-06-19", "close": 0.01, "volume": 2254848.0}, {"date": "2018-06-20", "close": 0.01, "volume": 1032301.0}, {"date": "2018-06-21", "close": 0.009, "volume": 1574356.0}, {"date": "2018-06-25", "close": 0.009, "volume": 588633.0}, {"date": "2018-06-26", "close": 0.01, "volume": 2150000.0}, {"date": "2018-06-27", "close": 0.01, "volume": 1598419.0}, {"date": "2018-06-28", "close": 0.011, "volume": 1189479.0}, {"date": "2018-06-29", "close": 0.01, "volume": 204024.0}, {"date": "2018-07-02", "close": 0.01, "volume": 440000.0}, {"date": "2018-07-03", "close": 0.01, "volume": 732358.0}, {"date": "2018-07-04", "close": 0.01, "volume": 81000.0}, {"date": "2018-07-05", "close": 0.01, "volume": 271642.0}, {"date": "2018-07-06", "close": 0.01, "volume": 7414321.0}, {"date": "2018-07-09", "close": 0.01, "volume": 35482.0}, {"date": "2018-07-10", "close": 0.009, "volume": 356000.0}, {"date": "2018-07-11", "close": 0.01, "volume": 200000.0}, {"date": "2018-07-12", "close": 0.01, "volume": 1045000.0}, {"date": "2018-07-16", "close": 0.01, "volume": 1107505.0}, {"date": "2018-07-18", "close": 0.01, "volume": 100000.0}, {"date": "2018-07-19", "close": 0.009, "volume": 225058.0}, {"date": "2018-07-20", "close": 0.009, "volume": 110000.0}, {"date": "2018-07-23", "close": 0.01, "volume": 100199.0}, {"date": "2018-07-24", "close": 0.009, "volume": 34916.0}, {"date": "2018-07-26", "close": 0.009, "volume": 255555.0}, {"date": "2018-07-27", "close": 0.009, "volume": 2985.0}, {"date": "2018-07-30", "close": 0.009, "volume": 94443.0}, {"date": "2018-08-01", "close": 0.009, "volume": 2472050.0}, {"date": "2018-08-02", "close": 0.008, "volume": 1499131.0}, {"date": "2018-08-06", "close": 0.007, "volume": 255257.0}, {"date": "2018-08-07", "close": 0.007, "volume": 160000.0}, {"date": "2018-08-08", "close": 0.008, "volume": 809999.0}, {"date": "2018-08-09", "close": 0.008, "volume": 1725018.0}, {"date": "2018-08-10", "close": 0.007, "volume": 1545528.0}, {"date": "2018-08-13", "close": 0.007, "volume": 362180.0}, {"date": "2018-08-16", "close": 0.007, "volume": 455.0}, {"date": "2018-08-17", "close": 0.007, "volume": 483.0}, {"date": "2018-08-21", "close": 0.007, "volume": 50971.0}, {"date": "2018-08-22", "close": 0.007, "volume": 3.0}, {"date": "2018-08-23", "close": 0.007, "volume": 2.0}, {"date": "2018-08-24", "close": 0.007, "volume": 140000.0}, {"date": "2018-08-27", "close": 0.006, "volume": 1489.0}, {"date": "2018-08-28", "close": 0.006, "volume": 100000.0}, {"date": "2018-08-29", "close": 0.007, "volume": 400000.0}, {"date": "2018-08-30", "close": 0.007, "volume": 120000.0}, {"date": "2018-09-04", "close": 0.006, "volume": 90000.0}, {"date": "2018-09-07", "close": 0.006, "volume": 843747.0}, {"date": "2018-09-10", "close": 0.007, "volume": 34340.0}, {"date": "2018-09-17", "close": 0.007, "volume": 165381.0}, {"date": "2018-09-19", "close": 0.007, "volume": 751788.0}, {"date": "2018-09-21", "close": 0.007, "volume": 240503.0}, {"date": "2018-09-24", "close": 0.007, "volume": 108333.0}, {"date": "2018-09-25", "close": 0.007, "volume": 100000.0}, {"date": "2018-09-28", "close": 0.007, "volume": 1009033.0}, {"date": "2018-10-01", "close": 0.007, "volume": 87979.0}, {"date": "2018-10-02", "close": 0.006, "volume": 354008.0}, {"date": "2018-10-08", "close": 0.007, "volume": 100000.0}, {"date": "2018-10-12", "close": 0.007, "volume": 210000.0}, {"date": "2018-10-16", "close": 0.007, "volume": 142860.0}, {"date": "2018-10-17", "close": 0.008, "volume": 1184547.0}, {"date": "2018-10-18", "close": 0.008, "volume": 125000.0}, {"date": "2018-10-19", "close": 0.007, "volume": 865507.0}, {"date": "2018-10-22", "close": 0.008, "volume": 957078.0}, {"date": "2018-10-23", "close": 0.007, "volume": 1388063.0}, {"date": "2018-10-26", "close": 0.007, "volume": 500000.0}, {"date": "2018-10-30", "close": 0.006, "volume": 163333.0}, {"date": "2018-10-31", "close": 0.007, "volume": 64779.0}, {"date": "2018-11-01", "close": 0.008, "volume": 2080762.0}, {"date": "2018-11-02", "close": 0.008, "volume": 225214.0}, {"date": "2018-11-05", "close": 0.008, "volume": 1426007.0}, {"date": "2018-11-06", "close": 0.008, "volume": 500000.0}, {"date": "2018-11-07", "close": 0.007, "volume": 2141666.0}, {"date": "2018-11-08", "close": 0.007, "volume": 700000.0}, {"date": "2018-11-12", "close": 0.006, "volume": 2241864.0}, {"date": "2018-11-13", "close": 0.007, "volume": 211640.0}, {"date": "2018-11-14", "close": 0.007, "volume": 404860.0}, {"date": "2018-11-15", "close": 0.007, "volume": 500000.0}, {"date": "2018-11-19", "close": 0.007, "volume": 1453845.0}, {"date": "2018-11-20", "close": 0.007, "volume": 26953.0}, {"date": "2018-11-21", "close": 0.007, "volume": 1360598.0}, {"date": "2018-11-22", "close": 0.007, "volume": 475157.0}, {"date": "2018-11-23", "close": 0.007, "volume": 150000.0}, {"date": "2018-11-28", "close": 0.006, "volume": 150000.0}, {"date": "2018-12-03", "close": 0.006, "volume": 4000000.0}, {"date": "2018-12-04", "close": 0.006, "volume": 59000.0}, {"date": "2018-12-05", "close": 0.006, "volume": 100462.0}, {"date": "2018-12-06", "close": 0.007, "volume": 80000.0}, {"date": "2018-12-07", "close": 0.007, "volume": 459840.0}, {"date": "2018-12-10", "close": 0.006, "volume": 20000.0}, {"date": "2018-12-12", "close": 0.006, "volume": 1147335.0}, {"date": "2018-12-13", "close": 0.006, "volume": 328713.0}, {"date": "2018-12-17", "close": 0.007, "volume": 508738.0}, {"date": "2018-12-20", "close": 0.007, "volume": 473393.0}, {"date": "2018-12-21", "close": 0.007, "volume": 1039467.0}, {"date": "2018-12-31", "close": 0.007, "volume": 571450.0}, {"date": "2019-01-02", "close": 0.007, "volume": 72000.0}, {"date": "2019-01-03", "close": 0.007, "volume": 1350000.0}, {"date": "2019-01-04", "close": 0.007, "volume": 570714.0}, {"date": "2019-01-07", "close": 0.006, "volume": 149000.0}, {"date": "2019-01-10", "close": 0.006, "volume": 2209.0}, {"date": "2019-01-16", "close": 0.007, "volume": 350720.0}, {"date": "2019-01-21", "close": 0.007, "volume": 142857.0}, {"date": "2019-01-22", "close": 0.006, "volume": 1040000.0}, {"date": "2019-01-23", "close": 0.006, "volume": 44000.0}, {"date": "2019-01-24", "close": 0.006, "volume": 20500.0}, {"date": "2019-01-29", "close": 0.006, "volume": 23328.0}, {"date": "2019-01-30", "close": 0.006, "volume": 96787.0}, {"date": "2019-01-31", "close": 0.006, "volume": 704787.0}, {"date": "2019-02-01", "close": 0.007, "volume": 90003.0}, {"date": "2019-02-04", "close": 0.007, "volume": 2648202.0}, {"date": "2019-02-05", "close": 0.007, "volume": 72000.0}, {"date": "2019-02-06", "close": 0.006, "volume": 100000.0}, {"date": "2019-02-08", "close": 0.006, "volume": 2697895.0}, {"date": "2019-02-11", "close": 0.006, "volume": 727336.0}, {"date": "2019-02-12", "close": 0.006, "volume": 100000.0}, {"date": "2019-02-15", "close": 0.006, "volume": 1440184.0}, {"date": "2019-02-18", "close": 0.006, "volume": 162000.0}, {"date": "2019-02-19", "close": 0.006, "volume": 125000.0}, {"date": "2019-02-20", "close": 0.006, "volume": 100000.0}, {"date": "2019-02-21", "close": 0.006, "volume": 2988520.0}, {"date": "2019-02-25", "close": 0.006, "volume": 411480.0}, {"date": "2019-02-27", "close": 0.006, "volume": 80000.0}, {"date": "2019-02-28", "close": 0.006, "volume": 1049611.0}, {"date": "2019-03-01", "close": 0.006, "volume": 37000.0}, {"date": "2019-03-04", "close": 0.006, "volume": 100000.0}, {"date": "2019-03-05", "close": 0.006, "volume": 2176574.0}, {"date": "2019-03-08", "close": 0.005, "volume": 619400.0}, {"date": "2019-03-11", "close": 0.005, "volume": 1649637.0}, {"date": "2019-03-12", "close": 0.005, "volume": 300000.0}, {"date": "2019-03-14", "close": 0.005, "volume": 394480.0}, {"date": "2019-03-15", "close": 0.005, "volume": 30000.0}, {"date": "2019-03-18", "close": 0.005, "volume": 14024235.0}, {"date": "2019-03-19", "close": 0.005, "volume": 1047965.0}, {"date": "2019-03-20", "close": 0.005, "volume": 4412271.0}, {"date": "2019-03-21", "close": 0.005, "volume": 2055308.0}, {"date": "2019-03-25", "close": 0.005, "volume": 1717796.0}, {"date": "2019-03-26", "close": 0.005, "volume": 172574.0}, {"date": "2019-03-27", "close": 0.005, "volume": 746587.0}, {"date": "2019-03-28", "close": 0.005, "volume": 900.0}, {"date": "2019-04-04", "close": 0.005, "volume": 1968393.0}, {"date": "2019-04-05", "close": 0.005, "volume": 1320470.0}, {"date": "2019-04-08", "close": 0.005, "volume": 343890.0}, {"date": "2019-04-09", "close": 0.005, "volume": 64230.0}, {"date": "2019-04-10", "close": 0.005, "volume": 25000.0}, {"date": "2019-04-11", "close": 0.005, "volume": 1703105.0}, {"date": "2019-04-15", "close": 0.005, "volume": 990000.0}, {"date": "2019-04-16", "close": 0.005, "volume": 12300.0}, {"date": "2019-04-17", "close": 0.005, "volume": 640000.0}, {"date": "2019-04-24", "close": 0.005, "volume": 1325000.0}, {"date": "2019-04-26", "close": 0.005, "volume": 803539.0}, {"date": "2019-04-29", "close": 0.005, "volume": 846711.0}, {"date": "2019-04-30", "close": 0.005, "volume": 906599.0}, {"date": "2019-05-01", "close": 0.005, "volume": 24180.0}, {"date": "2019-05-03", "close": 0.005, "volume": 300000.0}, {"date": "2019-05-06", "close": 0.005, "volume": 1294012.0}, {"date": "2019-05-07", "close": 0.005, "volume": 1844678.0}, {"date": "2019-05-09", "close": 0.004, "volume": 995000.0}, {"date": "2019-05-10", "close": 0.005, "volume": 400000.0}, {"date": "2019-05-16", "close": 0.004, "volume": 800.0}, {"date": "2019-05-17", "close": 0.004, "volume": 1000000.0}, {"date": "2019-05-22", "close": 0.004, "volume": 8868541.0}, {"date": "2019-05-24", "close": 0.004, "volume": 1630953.0}, {"date": "2019-05-27", "close": 0.004, "volume": 565000.0}, {"date": "2019-05-28", "close": 0.004, "volume": 459429.0}, {"date": "2019-05-29", "close": 0.004, "volume": 573447.0}, {"date": "2019-05-30", "close": 0.005, "volume": 400900.0}, {"date": "2019-05-31", "close": 0.004, "volume": 168408.0}, {"date": "2019-06-03", "close": 0.004, "volume": 1349308.0}, {"date": "2019-06-04", "close": 0.004, "volume": 32003.0}, {"date": "2019-06-12", "close": 0.004, "volume": 724292.0}, {"date": "2019-06-17", "close": 0.004, "volume": 2000000.0}, {"date": "2019-06-18", "close": 0.004, "volume": 2545852.0}, {"date": "2019-06-19", "close": 0.005, "volume": 22605.0}, {"date": "2019-06-20", "close": 0.005, "volume": 11104100.0}, {"date": "2019-06-21", "close": 0.005, "volume": 1910556.0}, {"date": "2019-06-24", "close": 0.004, "volume": 2192672.0}, {"date": "2019-06-25", "close": 0.005, "volume": 3850816.0}, {"date": "2019-06-26", "close": 0.004, "volume": 200000.0}, {"date": "2019-06-27", "close": 0.004, "volume": 100000.0}, {"date": "2019-07-01", "close": 0.005, "volume": 1000000.0}, {"date": "2019-07-02", "close": 0.005, "volume": 165143.0}, {"date": "2019-07-03", "close": 0.005, "volume": 666739.0}, {"date": "2019-07-05", "close": 0.005, "volume": 1091863.0}, {"date": "2019-07-08", "close": 0.005, "volume": 474025.0}, {"date": "2019-07-09", "close": 0.005, "volume": 300000.0}, {"date": "2019-07-10", "close": 0.005, "volume": 12626.0}, {"date": "2019-07-12", "close": 0.004, "volume": 2572003.0}, {"date": "2019-07-18", "close": 0.004, "volume": 1100000.0}, {"date": "2019-07-19", "close": 0.005, "volume": 627073.0}, {"date": "2019-07-22", "close": 0.005, "volume": 2002999.0}, {"date": "2019-07-23", "close": 0.006, "volume": 3266365.0}, {"date": "2019-07-25", "close": 0.006, "volume": 1288708.0}, {"date": "2019-07-26", "close": 0.006, "volume": 1637580.0}, {"date": "2019-07-30", "close": 0.006, "volume": 368626.0}, {"date": "2019-07-31", "close": 0.005, "volume": 405913.0}, {"date": "2019-08-01", "close": 0.006, "volume": 1171000.0}, {"date": "2019-08-02", "close": 0.007, "volume": 75000.0}, {"date": "2019-08-05", "close": 0.006, "volume": 4662349.0}, {"date": "2019-08-06", "close": 0.006, "volume": 200000.0}, {"date": "2019-08-07", "close": 0.006, "volume": 7350000.0}, {"date": "2019-08-08", "close": 0.006, "volume": 2596674.0}, {"date": "2019-08-09", "close": 0.006, "volume": 346000.0}, {"date": "2019-08-12", "close": 0.006, "volume": 517000.0}, {"date": "2019-08-13", "close": 0.006, "volume": 12465561.0}, {"date": "2019-08-14", "close": 0.006, "volume": 6986961.0}, {"date": "2019-08-15", "close": 0.006, "volume": 2200000.0}, {"date": "2019-08-16", "close": 0.006, "volume": 1500000.0}, {"date": "2019-08-19", "close": 0.006, "volume": 250000.0}, {"date": "2019-08-23", "close": 0.005, "volume": 100000.0}, {"date": "2019-08-26", "close": 0.006, "volume": 209820.0}, {"date": "2019-08-27", "close": 0.005, "volume": 12843105.0}, {"date": "2019-08-28", "close": 0.005, "volume": 4395750.0}, {"date": "2019-08-29", "close": 0.004, "volume": 1323649.0}, {"date": "2019-08-30", "close": 0.005, "volume": 878000.0}, {"date": "2019-09-02", "close": 0.005, "volume": 400000.0}, {"date": "2019-09-03", "close": 0.005, "volume": 2500000.0}, {"date": "2019-09-04", "close": 0.005, "volume": 200000.0}, {"date": "2019-09-06", "close": 0.005, "volume": 1136814.0}, {"date": "2019-09-09", "close": 0.005, "volume": 125000.0}, {"date": "2019-09-10", "close": 0.005, "volume": 1563333.0}, {"date": "2019-09-12", "close": 0.005, "volume": 1146841.0}, {"date": "2019-09-16", "close": 0.005, "volume": 467462.0}, {"date": "2019-09-18", "close": 0.006, "volume": 100000.0}, {"date": "2019-09-19", "close": 0.006, "volume": 1832796.0}, {"date": "2019-09-20", "close": 0.005, "volume": 1325407.0}, {"date": "2019-09-23", "close": 0.006, "volume": 90016.0}, {"date": "2019-09-24", "close": 0.005, "volume": 333818.0}, {"date": "2019-09-26", "close": 0.006, "volume": 1249661.0}, {"date": "2019-09-27", "close": 0.005, "volume": 4835789.0}, {"date": "2019-09-30", "close": 0.005, "volume": 794147.0}, {"date": "2019-10-01", "close": 0.005, "volume": 85500.0}, {"date": "2019-10-02", "close": 0.005, "volume": 136563.0}, {"date": "2019-10-03", "close": 0.005, "volume": 1407588.0}, {"date": "2019-10-04", "close": 0.005, "volume": 200000.0}, {"date": "2019-10-09", "close": 0.005, "volume": 1592412.0}, {"date": "2019-10-11", "close": 0.006, "volume": 100000.0}, {"date": "2019-10-14", "close": 0.005, "volume": 300000.0}, {"date": "2019-10-16", "close": 0.005, "volume": 791671.0}, {"date": "2019-10-18", "close": 0.005, "volume": 449791.0}, {"date": "2019-10-21", "close": 0.005, "volume": 300000.0}, {"date": "2019-10-22", "close": 0.006, "volume": 597508.0}, {"date": "2019-10-23", "close": 0.005, "volume": 620178.0}, {"date": "2019-10-24", "close": 0.005, "volume": 464110.0}, {"date": "2019-10-25", "close": 0.006, "volume": 215712.0}, {"date": "2019-10-28", "close": 0.006, "volume": 584000.0}, {"date": "2019-10-29", "close": 0.005, "volume": 1176000.0}, {"date": "2019-10-30", "close": 0.005, "volume": 643479.0}, {"date": "2019-10-31", "close": 0.005, "volume": 1033521.0}, {"date": "2019-11-01", "close": 0.005, "volume": 756675.0}, {"date": "2019-11-05", "close": 0.005, "volume": 69303.0}, {"date": "2019-11-08", "close": 0.005, "volume": 46000.0}, {"date": "2019-11-11", "close": 0.005, "volume": 397500.0}, {"date": "2019-11-12", "close": 0.005, "volume": 238200.0}, {"date": "2019-11-15", "close": 0.005, "volume": 190016.0}, {"date": "2019-11-18", "close": 0.004, "volume": 100000.0}, {"date": "2019-11-20", "close": 0.004, "volume": 361625.0}, {"date": "2019-11-25", "close": 0.005, "volume": 222302.0}, {"date": "2019-11-26", "close": 0.005, "volume": 1500000.0}, {"date": "2019-11-27", "close": 0.004, "volume": 233000.0}, {"date": "2019-11-28", "close": 0.004, "volume": 1000000.0}, {"date": "2019-12-02", "close": 0.005, "volume": 100000.0}, {"date": "2019-12-04", "close": 0.004, "volume": 1000000.0}, {"date": "2019-12-05", "close": 0.004, "volume": 500000.0}, {"date": "2019-12-13", "close": 0.005, "volume": 135000.0}, {"date": "2019-12-16", "close": 0.004, "volume": 24000.0}, {"date": "2019-12-27", "close": 0.004, "volume": 8563.0}, {"date": "2020-01-02", "close": 0.005, "volume": 591881.0}, {"date": "2020-01-03", "close": 0.005, "volume": 1076095.0}, {"date": "2020-01-06", "close": 0.006, "volume": 900000.0}, {"date": "2020-01-07", "close": 0.004, "volume": 1020000.0}, {"date": "2020-01-08", "close": 0.005, "volume": 2600000.0}, {"date": "2020-01-09", "close": 0.005, "volume": 545871.0}, {"date": "2020-01-10", "close": 0.005, "volume": 754129.0}, {"date": "2020-01-14", "close": 0.005, "volume": 258400.0}, {"date": "2020-01-15", "close": 0.006, "volume": 721878.0}, {"date": "2020-01-16", "close": 0.006, "volume": 500000.0}, {"date": "2020-01-20", "close": 0.006, "volume": 994297.0}, {"date": "2020-01-21", "close": 0.005, "volume": 35783.0}, {"date": "2020-01-22", "close": 0.005, "volume": 294957.0}, {"date": "2020-01-23", "close": 0.005, "volume": 5016663.0}, {"date": "2020-01-24", "close": 0.004, "volume": 96355.0}, {"date": "2020-01-28", "close": 0.005, "volume": 200000.0}, {"date": "2020-01-29", "close": 0.005, "volume": 100000.0}, {"date": "2020-01-30", "close": 0.005, "volume": 180000.0}, {"date": "2020-01-31", "close": 0.005, "volume": 1000000.0}, {"date": "2020-02-04", "close": 0.005, "volume": 418000.0}, {"date": "2020-02-05", "close": 0.004, "volume": 185000.0}, {"date": "2020-02-06", "close": 0.005, "volume": 1250000.0}, {"date": "2020-02-07", "close": 0.005, "volume": 241600.0}, {"date": "2020-02-10", "close": 0.005, "volume": 3945625.0}, {"date": "2020-02-11", "close": 0.004, "volume": 541000.0}, {"date": "2020-02-14", "close": 0.005, "volume": 718375.0}, {"date": "2020-02-17", "close": 0.005, "volume": 215778.0}, {"date": "2020-02-18", "close": 0.005, "volume": 280066.0}, {"date": "2020-02-19", "close": 0.005, "volume": 500000.0}, {"date": "2020-02-20", "close": 0.006, "volume": 507488.0}, {"date": "2020-02-21", "close": 0.004, "volume": 6520167.0}, {"date": "2020-02-24", "close": 0.005, "volume": 1220223.0}, {"date": "2020-02-25", "close": 0.005, "volume": 175000.0}, {"date": "2020-02-26", "close": 0.005, "volume": 2075000.0}, {"date": "2020-02-28", "close": 0.004, "volume": 2451526.0}, {"date": "2020-03-02", "close": 0.003, "volume": 9326288.0}, {"date": "2020-03-03", "close": 0.004, "volume": 3003067.0}, {"date": "2020-03-05", "close": 0.004, "volume": 499000.0}, {"date": "2020-03-09", "close": 0.004, "volume": 1063555.0}, {"date": "2020-03-10", "close": 0.004, "volume": 200200.0}, {"date": "2020-03-13", "close": 0.004, "volume": 924800.0}, {"date": "2020-03-16", "close": 0.003, "volume": 1000000.0}, {"date": "2020-03-17", "close": 0.003, "volume": 17572713.0}, {"date": "2020-03-18", "close": 0.003, "volume": 2891145.0}, {"date": "2020-03-19", "close": 0.003, "volume": 18281056.0}, {"date": "2020-03-23", "close": 0.002, "volume": 9158969.0}, {"date": "2020-03-24", "close": 0.002, "volume": 4405001.0}, {"date": "2020-03-26", "close": 0.003, "volume": 800999.0}, {"date": "2020-03-27", "close": 0.003, "volume": 350000.0}, {"date": "2020-03-30", "close": 0.003, "volume": 584363.0}, {"date": "2020-04-01", "close": 0.003, "volume": 1035000.0}, {"date": "2020-04-03", "close": 0.003, "volume": 643349.0}, {"date": "2020-04-06", "close": 0.003, "volume": 4000999.0}, {"date": "2020-04-07", "close": 0.004, "volume": 1785837.0}, {"date": "2020-04-08", "close": 0.004, "volume": 350000.0}, {"date": "2020-04-09", "close": 0.004, "volume": 500000.0}, {"date": "2020-04-14", "close": 0.004, "volume": 3320812.0}, {"date": "2020-04-15", "close": 0.004, "volume": 838017.0}, {"date": "2020-04-20", "close": 0.003, "volume": 1050000.0}, {"date": "2020-04-21", "close": 0.004, "volume": 1107000.0}, {"date": "2020-04-22", "close": 0.004, "volume": 2081794.0}, {"date": "2020-04-23", "close": 0.004, "volume": 629872.0}, {"date": "2020-04-24", "close": 0.004, "volume": 2150000.0}, {"date": "2020-04-27", "close": 0.004, "volume": 1579997.0}, {"date": "2020-04-28", "close": 0.004, "volume": 1635000.0}, {"date": "2020-04-30", "close": 0.004, "volume": 1850000.0}, {"date": "2020-05-04", "close": 0.004, "volume": 6780000.0}, {"date": "2020-05-05", "close": 0.004, "volume": 600000.0}, {"date": "2020-05-06", "close": 0.004, "volume": 4800000.0}, {"date": "2020-05-07", "close": 0.003, "volume": 4141654.0}, {"date": "2020-05-08", "close": 0.005, "volume": 1466461.0}, {"date": "2020-05-11", "close": 0.005, "volume": 382379.0}, {"date": "2020-05-12", "close": 0.004, "volume": 200000.0}, {"date": "2020-05-13", "close": 0.004, "volume": 965000.0}, {"date": "2020-05-14", "close": 0.004, "volume": 2200000.0}, {"date": "2020-05-15", "close": 0.005, "volume": 1211000.0}, {"date": "2020-05-18", "close": 0.005, "volume": 100000.0}, {"date": "2020-05-19", "close": 0.004, "volume": 750000.0}, {"date": "2020-05-20", "close": 0.005, "volume": 3128523.0}, {"date": "2020-05-21", "close": 0.005, "volume": 2909999.0}, {"date": "2020-05-22", "close": 0.005, "volume": 9122002.0}, {"date": "2020-05-25", "close": 0.005, "volume": 968999.0}, {"date": "2020-05-26", "close": 0.004, "volume": 796211.0}, {"date": "2020-05-27", "close": 0.005, "volume": 2815514.0}, {"date": "2020-05-28", "close": 0.005, "volume": 1380194.0}, {"date": "2020-05-29", "close": 0.005, "volume": 925001.0}, {"date": "2020-06-01", "close": 0.005, "volume": 6748717.0}, {"date": "2020-06-02", "close": 0.004, "volume": 1324112.0}, {"date": "2020-06-03", "close": 0.004, "volume": 4981481.0}, {"date": "2020-06-04", "close": 0.004, "volume": 6875976.0}, {"date": "2020-06-05", "close": 0.004, "volume": 2105700.0}, {"date": "2020-06-09", "close": 0.005, "volume": 4167250.0}, {"date": "2020-06-10", "close": 0.005, "volume": 1101010.0}, {"date": "2020-06-12", "close": 0.005, "volume": 1000000.0}, {"date": "2020-06-15", "close": 0.005, "volume": 110000.0}, {"date": "2020-06-16", "close": 0.005, "volume": 2706862.0}, {"date": "2020-06-17", "close": 0.005, "volume": 13665.0}, {"date": "2020-06-24", "close": 0.004, "volume": 3435401.0}, {"date": "2020-06-25", "close": 0.004, "volume": 767365.0}, {"date": "2020-06-26", "close": 0.004, "volume": 1055000.0}, {"date": "2020-06-29", "close": 0.004, "volume": 121500.0}, {"date": "2020-06-30", "close": 0.005, "volume": 2450000.0}, {"date": "2020-07-01", "close": 0.005, "volume": 13148468.0}, {"date": "2020-07-02", "close": 0.005, "volume": 353667.0}, {"date": "2020-07-03", "close": 0.006, "volume": 10526682.0}, {"date": "2020-07-06", "close": 0.005, "volume": 3297159.0}, {"date": "2020-07-08", "close": 0.005, "volume": 2163341.0}, {"date": "2020-07-09", "close": 0.005, "volume": 6102840.0}, {"date": "2020-07-10", "close": 0.005, "volume": 3541599.0}, {"date": "2020-07-13", "close": 0.005, "volume": 1498400.0}, {"date": "2020-07-16", "close": 0.004, "volume": 1100000.0}, {"date": "2020-07-17", "close": 0.005, "volume": 1420000.0}, {"date": "2020-07-20", "close": 0.005, "volume": 720000.0}, {"date": "2020-07-21", "close": 0.005, "volume": 2234000.0}, {"date": "2020-07-22", "close": 0.005, "volume": 7989200.0}, {"date": "2020-07-23", "close": 0.005, "volume": 1937434.0}, {"date": "2020-07-24", "close": 0.005, "volume": 1901500.0}, {"date": "2020-07-27", "close": 0.005, "volume": 13296866.0}, {"date": "2020-07-28", "close": 0.005, "volume": 5966682.0}, {"date": "2020-07-29", "close": 0.012, "volume": 65088263.0}, {"date": "2020-07-30", "close": 0.02, "volume": 198967488.0}, {"date": "2020-07-31", "close": 0.015, "volume": 33402993.0}, {"date": "2020-08-03", "close": 0.012, "volume": 25185052.0}, {"date": "2020-08-04", "close": 0.014, "volume": 13617441.0}, {"date": "2020-08-05", "close": 0.015, "volume": 24137196.0}, {"date": "2020-08-06", "close": 0.014, "volume": 6511438.0}, {"date": "2020-08-07", "close": 0.014, "volume": 16109160.0}, {"date": "2020-08-10", "close": 0.015, "volume": 8826155.0}, {"date": "2020-08-11", "close": 0.015, "volume": 6980490.0}, {"date": "2020-08-12", "close": 0.013, "volume": 6628332.0}, {"date": "2020-08-13", "close": 0.013, "volume": 7527871.0}, {"date": "2020-08-14", "close": 0.012, "volume": 3737324.0}, {"date": "2020-08-17", "close": 0.012, "volume": 2386703.0}, {"date": "2020-08-18", "close": 0.013, "volume": 2371275.0}, {"date": "2020-08-19", "close": 0.014, "volume": 6466189.0}, {"date": "2020-08-20", "close": 0.014, "volume": 1743619.0}, {"date": "2020-08-21", "close": 0.014, "volume": 200000.0}, {"date": "2020-08-24", "close": 0.013, "volume": 2425666.0}, {"date": "2020-08-25", "close": 0.012, "volume": 2972231.0}, {"date": "2020-08-26", "close": 0.012, "volume": 10222208.0}, {"date": "2020-08-27", "close": 0.012, "volume": 4926478.0}, {"date": "2020-08-28", "close": 0.011, "volume": 3250000.0}, {"date": "2020-08-31", "close": 0.011, "volume": 492250.0}, {"date": "2020-09-01", "close": 0.012, "volume": 6341485.0}, {"date": "2020-09-02", "close": 0.012, "volume": 2338774.0}, {"date": "2020-09-03", "close": 0.012, "volume": 1406991.0}, {"date": "2020-09-04", "close": 0.012, "volume": 758166.0}, {"date": "2020-09-07", "close": 0.012, "volume": 446666.0}, {"date": "2020-09-08", "close": 0.012, "volume": 1390000.0}, {"date": "2020-09-09", "close": 0.011, "volume": 191550.0}, {"date": "2020-09-10", "close": 0.013, "volume": 2194438.0}, {"date": "2020-09-11", "close": 0.012, "volume": 3131883.0}, {"date": "2020-09-14", "close": 0.012, "volume": 314607.0}, {"date": "2020-09-15", "close": 0.013, "volume": 4902648.0}, {"date": "2020-09-16", "close": 0.013, "volume": 1855378.0}, {"date": "2020-09-17", "close": 0.012, "volume": 4239937.0}, {"date": "2020-09-18", "close": 0.012, "volume": 4314988.0}, {"date": "2020-09-21", "close": 0.012, "volume": 2666585.0}, {"date": "2020-09-22", "close": 0.012, "volume": 4593836.0}, {"date": "2020-09-23", "close": 0.012, "volume": 1909187.0}, {"date": "2020-09-24", "close": 0.011, "volume": 5694143.0}, {"date": "2020-09-25", "close": 0.011, "volume": 201866.0}, {"date": "2020-09-28", "close": 0.012, "volume": 435453.0}, {"date": "2020-09-29", "close": 0.011, "volume": 3678770.0}, {"date": "2020-09-30", "close": 0.012, "volume": 108000.0}, {"date": "2020-10-01", "close": 0.011, "volume": 539000.0}, {"date": "2020-10-02", "close": 0.012, "volume": 183333.0}, {"date": "2020-10-05", "close": 0.012, "volume": 741603.0}, {"date": "2020-10-06", "close": 0.012, "volume": 417000.0}, {"date": "2020-10-07", "close": 0.014, "volume": 8921766.0}, {"date": "2020-10-08", "close": 0.014, "volume": 4535095.0}, {"date": "2020-10-09", "close": 0.014, "volume": 929084.0}, {"date": "2020-10-12", "close": 0.016, "volume": 9240434.0}, {"date": "2020-10-13", "close": 0.015, "volume": 4600836.0}, {"date": "2020-10-14", "close": 0.015, "volume": 6061964.0}, {"date": "2020-10-15", "close": 0.015, "volume": 1250875.0}, {"date": "2020-10-16", "close": 0.016, "volume": 1075182.0}, {"date": "2020-10-19", "close": 0.015, "volume": 1396884.0}, {"date": "2020-10-20", "close": 0.016, "volume": 669939.0}, {"date": "2020-10-21", "close": 0.016, "volume": 6683062.0}, {"date": "2020-10-22", "close": 0.018, "volume": 14801752.0}, {"date": "2020-10-23", "close": 0.015, "volume": 11648628.0}, {"date": "2020-10-26", "close": 0.015, "volume": 2209697.0}, {"date": "2020-10-27", "close": 0.014, "volume": 10852672.0}, {"date": "2020-10-28", "close": 0.015, "volume": 3672161.0}, {"date": "2020-10-29", "close": 0.014, "volume": 5985191.0}, {"date": "2020-10-30", "close": 0.014, "volume": 7445722.0}, {"date": "2020-11-02", "close": 0.013, "volume": 4916060.0}, {"date": "2020-11-03", "close": 0.012, "volume": 3763004.0}, {"date": "2020-11-04", "close": 0.013, "volume": 1937734.0}, {"date": "2020-11-05", "close": 0.012, "volume": 803701.0}, {"date": "2020-11-06", "close": 0.014, "volume": 3649197.0}, {"date": "2020-11-09", "close": 0.015, "volume": 2999869.0}, {"date": "2020-11-10", "close": 0.014, "volume": 1171498.0}, {"date": "2020-11-11", "close": 0.013, "volume": 4208004.0}, {"date": "2020-11-12", "close": 0.013, "volume": 2275794.0}, {"date": "2020-11-13", "close": 0.014, "volume": 1748056.0}, {"date": "2020-11-16", "close": 0.015, "volume": 170000.0}, {"date": "2020-11-17", "close": 0.015, "volume": 14645992.0}, {"date": "2020-11-18", "close": 0.014, "volume": 1699099.0}, {"date": "2020-11-19", "close": 0.014, "volume": 6897608.0}, {"date": "2020-11-20", "close": 0.014, "volume": 988256.0}, {"date": "2020-11-23", "close": 0.013, "volume": 6559906.0}, {"date": "2020-11-24", "close": 0.013, "volume": 2579458.0}, {"date": "2020-11-25", "close": 0.013, "volume": 3919563.0}, {"date": "2020-11-26", "close": 0.013, "volume": 2705505.0}, {"date": "2020-11-27", "close": 0.013, "volume": 1261690.0}, {"date": "2020-11-30", "close": 0.013, "volume": 1445391.0}, {"date": "2020-12-01", "close": 0.013, "volume": 4235966.0}, {"date": "2020-12-02", "close": 0.013, "volume": 658945.0}, {"date": "2020-12-03", "close": 0.014, "volume": 22500.0}, {"date": "2020-12-04", "close": 0.013, "volume": 254717.0}, {"date": "2020-12-07", "close": 0.014, "volume": 5483106.0}, {"date": "2020-12-08", "close": 0.014, "volume": 365656.0}, {"date": "2020-12-09", "close": 0.014, "volume": 2813142.0}, {"date": "2020-12-10", "close": 0.014, "volume": 293365.0}, {"date": "2020-12-11", "close": 0.013, "volume": 3950000.0}, {"date": "2020-12-14", "close": 0.013, "volume": 7729527.0}, {"date": "2020-12-15", "close": 0.013, "volume": 1550600.0}, {"date": "2020-12-16", "close": 0.013, "volume": 1021383.0}, {"date": "2020-12-17", "close": 0.012, "volume": 1397531.0}, {"date": "2020-12-18", "close": 0.013, "volume": 3058496.0}, {"date": "2020-12-21", "close": 0.012, "volume": 752071.0}, {"date": "2020-12-22", "close": 0.012, "volume": 917488.0}, {"date": "2020-12-23", "close": 0.012, "volume": 537000.0}, {"date": "2020-12-24", "close": 0.014, "volume": 970000.0}, {"date": "2020-12-29", "close": 0.013, "volume": 1463747.0}, {"date": "2020-12-30", "close": 0.013, "volume": 353846.0}, {"date": "2020-12-31", "close": 0.012, "volume": 2634128.0}, {"date": "2021-01-04", "close": 0.014, "volume": 6494950.0}, {"date": "2021-01-05", "close": 0.015, "volume": 799860.0}, {"date": "2021-01-06", "close": 0.014, "volume": 2382248.0}, {"date": "2021-01-07", "close": 0.014, "volume": 3021962.0}, {"date": "2021-01-11", "close": 0.012, "volume": 1516695.0}, {"date": "2021-01-12", "close": 0.014, "volume": 2613475.0}, {"date": "2021-01-13", "close": 0.014, "volume": 1575828.0}, {"date": "2021-01-14", "close": 0.014, "volume": 542565.0}, {"date": "2021-01-15", "close": 0.014, "volume": 3075256.0}, {"date": "2021-01-18", "close": 0.013, "volume": 4338117.0}, {"date": "2021-01-19", "close": 0.015, "volume": 11343407.0}, {"date": "2021-01-20", "close": 0.013, "volume": 7442406.0}, {"date": "2021-01-21", "close": 0.017, "volume": 21542356.0}, {"date": "2021-01-22", "close": 0.014, "volume": 14651223.0}, {"date": "2021-01-25", "close": 0.014, "volume": 1927705.0}, {"date": "2021-01-27", "close": 0.013, "volume": 3403298.0}, {"date": "2021-01-28", "close": 0.013, "volume": 440773.0}, {"date": "2021-01-29", "close": 0.014, "volume": 7762174.0}, {"date": "2021-02-01", "close": 0.014, "volume": 1036669.0}, {"date": "2021-02-02", "close": 0.014, "volume": 3388578.0}, {"date": "2021-02-03", "close": 0.013, "volume": 1088571.0}, {"date": "2021-02-04", "close": 0.013, "volume": 436108.0}, {"date": "2021-02-05", "close": 0.013, "volume": 2204352.0}, {"date": "2021-02-09", "close": 0.014, "volume": 1796578.0}, {"date": "2021-02-10", "close": 0.013, "volume": 4722916.0}, {"date": "2021-02-11", "close": 0.013, "volume": 25750969.0}, {"date": "2021-02-12", "close": 0.012, "volume": 632363.0}, {"date": "2021-02-15", "close": 0.012, "volume": 320000.0}, {"date": "2021-02-16", "close": 0.013, "volume": 1883771.0}, {"date": "2021-02-17", "close": 0.012, "volume": 884923.0}, {"date": "2021-02-18", "close": 0.012, "volume": 3140251.0}, {"date": "2021-02-19", "close": 0.011, "volume": 6516706.0}, {"date": "2021-02-22", "close": 0.011, "volume": 8728910.0}, {"date": "2021-02-23", "close": 0.012, "volume": 2365303.0}, {"date": "2021-02-24", "close": 0.012, "volume": 997083.0}, {"date": "2021-02-25", "close": 0.013, "volume": 430165.0}, {"date": "2021-02-26", "close": 0.012, "volume": 3854944.0}, {"date": "2021-03-01", "close": 0.012, "volume": 3158746.0}, {"date": "2021-03-02", "close": 0.012, "volume": 645353.0}, {"date": "2021-03-03", "close": 0.012, "volume": 1697764.0}, {"date": "2021-03-04", "close": 0.012, "volume": 5813556.0}, {"date": "2021-03-05", "close": 0.011, "volume": 1077505.0}, {"date": "2021-03-08", "close": 0.012, "volume": 3722600.0}, {"date": "2021-03-09", "close": 0.013, "volume": 3438392.0}, {"date": "2021-03-10", "close": 0.013, "volume": 4757243.0}, {"date": "2021-03-11", "close": 0.014, "volume": 608936.0}, {"date": "2021-03-12", "close": 0.014, "volume": 1560002.0}, {"date": "2021-03-15", "close": 0.013, "volume": 1138116.0}, {"date": "2021-03-16", "close": 0.014, "volume": 2808079.0}, {"date": "2021-03-17", "close": 0.013, "volume": 306000.0}, {"date": "2021-03-18", "close": 0.013, "volume": 1191437.0}, {"date": "2021-03-19", "close": 0.013, "volume": 1206679.0}, {"date": "2021-03-22", "close": 0.013, "volume": 683324.0}, {"date": "2021-03-23", "close": 0.013, "volume": 639615.0}, {"date": "2021-03-24", "close": 0.013, "volume": 1519635.0}, {"date": "2021-03-25", "close": 0.013, "volume": 653000.0}, {"date": "2021-03-26", "close": 0.013, "volume": 730000.0}, {"date": "2021-03-29", "close": 0.013, "volume": 1279819.0}, {"date": "2021-03-30", "close": 0.013, "volume": 1979242.0}, {"date": "2021-03-31", "close": 0.013, "volume": 971989.0}, {"date": "2021-04-01", "close": 0.013, "volume": 47913.0}, {"date": "2021-04-06", "close": 0.013, "volume": 1248366.0}, {"date": "2021-04-07", "close": 0.012, "volume": 179614.0}, {"date": "2021-04-08", "close": 0.013, "volume": 250000.0}, {"date": "2021-04-09", "close": 0.014, "volume": 1553248.0}, {"date": "2021-04-12", "close": 0.012, "volume": 1335403.0}, {"date": "2021-04-13", "close": 0.013, "volume": 214915.0}, {"date": "2021-04-14", "close": 0.013, "volume": 940000.0}, {"date": "2021-04-15", "close": 0.013, "volume": 518846.0}, {"date": "2021-04-16", "close": 0.012, "volume": 2168846.0}, {"date": "2021-04-19", "close": 0.013, "volume": 1641500.0}, {"date": "2021-04-20", "close": 0.013, "volume": 964280.0}, {"date": "2021-04-21", "close": 0.013, "volume": 2148791.0}, {"date": "2021-04-22", "close": 0.013, "volume": 13865771.0}, {"date": "2021-04-23", "close": 0.012, "volume": 10097126.0}, {"date": "2021-04-26", "close": 0.012, "volume": 3210000.0}, {"date": "2021-04-27", "close": 0.012, "volume": 2785460.0}, {"date": "2021-04-28", "close": 0.013, "volume": 870308.0}, {"date": "2021-04-29", "close": 0.013, "volume": 2658784.0}, {"date": "2021-04-30", "close": 0.013, "volume": 428214.0}, {"date": "2021-05-03", "close": 0.012, "volume": 849754.0}, {"date": "2021-05-04", "close": 0.012, "volume": 15429497.0}, {"date": "2021-05-05", "close": 0.011, "volume": 4445977.0}, {"date": "2021-05-06", "close": 0.011, "volume": 885259.0}, {"date": "2021-05-07", "close": 0.012, "volume": 9575000.0}, {"date": "2021-05-10", "close": 0.011, "volume": 1692990.0}, {"date": "2021-05-11", "close": 0.012, "volume": 744088.0}, {"date": "2021-05-12", "close": 0.011, "volume": 2367713.0}, {"date": "2021-05-13", "close": 0.011, "volume": 247158.0}, {"date": "2021-05-14", "close": 0.011, "volume": 1178670.0}, {"date": "2021-05-17", "close": 0.012, "volume": 188754.0}, {"date": "2021-05-18", "close": 0.012, "volume": 2591780.0}, {"date": "2021-05-19", "close": 0.011, "volume": 2854320.0}, {"date": "2021-05-20", "close": 0.012, "volume": 1877952.0}, {"date": "2021-05-21", "close": 0.012, "volume": 4591245.0}, {"date": "2021-05-24", "close": 0.011, "volume": 1083166.0}, {"date": "2021-05-25", "close": 0.011, "volume": 592630.0}, {"date": "2021-05-26", "close": 0.012, "volume": 2602922.0}, {"date": "2021-05-27", "close": 0.012, "volume": 714950.0}, {"date": "2021-05-28", "close": 0.012, "volume": 600000.0}, {"date": "2021-05-31", "close": 0.012, "volume": 550503.0}, {"date": "2021-06-01", "close": 0.011, "volume": 6437397.0}, {"date": "2021-06-02", "close": 0.011, "volume": 5759562.0}, {"date": "2021-06-03", "close": 0.011, "volume": 507611.0}, {"date": "2021-06-04", "close": 0.012, "volume": 2632509.0}, {"date": "2021-06-07", "close": 0.012, "volume": 2182416.0}, {"date": "2021-06-08", "close": 0.012, "volume": 117833.0}, {"date": "2021-06-09", "close": 0.012, "volume": 56083.0}, {"date": "2021-06-10", "close": 0.011, "volume": 1000000.0}, {"date": "2021-06-11", "close": 0.012, "volume": 561947.0}, {"date": "2021-06-15", "close": 0.011, "volume": 1237100.0}, {"date": "2021-06-16", "close": 0.011, "volume": 137574.0}, {"date": "2021-06-17", "close": 0.011, "volume": 552991.0}, {"date": "2021-06-18", "close": 0.011, "volume": 2162167.0}, {"date": "2021-06-21", "close": 0.011, "volume": 1817689.0}, {"date": "2021-06-22", "close": 0.011, "volume": 303126.0}, {"date": "2021-06-23", "close": 0.011, "volume": 2293700.0}, {"date": "2021-06-24", "close": 0.011, "volume": 21784.0}, {"date": "2021-06-25", "close": 0.011, "volume": 705351.0}, {"date": "2021-06-28", "close": 0.011, "volume": 2730261.0}, {"date": "2021-06-29", "close": 0.011, "volume": 2220000.0}, {"date": "2021-06-30", "close": 0.011, "volume": 2588754.0}, {"date": "2021-07-01", "close": 0.011, "volume": 435912.0}, {"date": "2021-07-02", "close": 0.011, "volume": 208200.0}, {"date": "2021-07-05", "close": 0.011, "volume": 1833747.0}, {"date": "2021-07-06", "close": 0.01, "volume": 2397083.0}, {"date": "2021-07-07", "close": 0.011, "volume": 2675649.0}, {"date": "2021-07-08", "close": 0.011, "volume": 161629.0}, {"date": "2021-07-09", "close": 0.011, "volume": 505652.0}, {"date": "2021-07-12", "close": 0.011, "volume": 100000.0}, {"date": "2021-07-13", "close": 0.012, "volume": 7061471.0}, {"date": "2021-07-14", "close": 0.012, "volume": 1002714.0}, {"date": "2021-07-15", "close": 0.013, "volume": 502001.0}, {"date": "2021-07-16", "close": 0.012, "volume": 2500000.0}, {"date": "2021-07-19", "close": 0.012, "volume": 284981.0}, {"date": "2021-07-20", "close": 0.012, "volume": 716676.0}, {"date": "2021-07-21", "close": 0.012, "volume": 82000.0}, {"date": "2021-07-22", "close": 0.012, "volume": 623323.0}, {"date": "2021-07-23", "close": 0.012, "volume": 500000.0}, {"date": "2021-07-26", "close": 0.012, "volume": 1003548.0}, {"date": "2021-07-27", "close": 0.012, "volume": 369155.0}, {"date": "2021-07-30", "close": 0.012, "volume": 225078.0}, {"date": "2021-08-02", "close": 0.012, "volume": 428090.0}, {"date": "2021-08-03", "close": 0.011, "volume": 132336.0}, {"date": "2021-08-04", "close": 0.012, "volume": 403100.0}, {"date": "2021-08-05", "close": 0.011, "volume": 1838416.0}, {"date": "2021-08-06", "close": 0.011, "volume": 1002479.0}, {"date": "2021-08-09", "close": 0.01, "volume": 6037635.0}, {"date": "2021-08-10", "close": 0.01, "volume": 864492.0}, {"date": "2021-08-11", "close": 0.01, "volume": 138000.0}, {"date": "2021-08-12", "close": 0.01, "volume": 6045800.0}, {"date": "2021-08-13", "close": 0.011, "volume": 2011822.0}, {"date": "2021-08-16", "close": 0.01, "volume": 3764584.0}, {"date": "2021-08-17", "close": 0.01, "volume": 98333.0}, {"date": "2021-08-18", "close": 0.01, "volume": 5073471.0}, {"date": "2021-08-19", "close": 0.01, "volume": 10505441.0}, {"date": "2021-08-20", "close": 0.009, "volume": 3673756.0}, {"date": "2021-08-23", "close": 0.01, "volume": 1439999.0}, {"date": "2021-08-24", "close": 0.011, "volume": 255740.0}, {"date": "2021-08-25", "close": 0.011, "volume": 110828.0}, {"date": "2021-08-27", "close": 0.011, "volume": 13043.0}, {"date": "2021-08-30", "close": 0.011, "volume": 7448519.0}, {"date": "2021-08-31", "close": 0.011, "volume": 1797239.0}, {"date": "2021-09-01", "close": 0.011, "volume": 146880.0}, {"date": "2021-09-02", "close": 0.01, "volume": 212545.0}, {"date": "2021-09-03", "close": 0.011, "volume": 193619.0}, {"date": "2021-09-06", "close": 0.011, "volume": 1819550.0}, {"date": "2021-09-07", "close": 0.011, "volume": 664996.0}, {"date": "2021-09-09", "close": 0.01, "volume": 215508.0}, {"date": "2021-09-10", "close": 0.011, "volume": 295000.0}, {"date": "2021-09-13", "close": 0.01, "volume": 1443333.0}, {"date": "2021-09-14", "close": 0.01, "volume": 3383000.0}, {"date": "2021-09-15", "close": 0.01, "volume": 4208270.0}, {"date": "2021-09-16", "close": 0.011, "volume": 1919408.0}, {"date": "2021-09-17", "close": 0.01, "volume": 6233932.0}, {"date": "2021-09-20", "close": 0.01, "volume": 2462772.0}, {"date": "2021-09-21", "close": 0.01, "volume": 350000.0}, {"date": "2021-09-22", "close": 0.01, "volume": 237228.0}, {"date": "2021-09-23", "close": 0.011, "volume": 4664249.0}, {"date": "2021-09-24", "close": 0.011, "volume": 256187.0}, {"date": "2021-09-27", "close": 0.011, "volume": 1444062.0}, {"date": "2021-09-28", "close": 0.0115, "volume": 1200201.0}, {"date": "2021-09-29", "close": 0.011, "volume": 3801691.0}, {"date": "2021-09-30", "close": 0.011, "volume": 2318473.0}, {"date": "2021-10-01", "close": 0.011, "volume": 582215.0}, {"date": "2021-10-04", "close": 0.011, "volume": 273911.0}, {"date": "2021-10-05", "close": 0.011, "volume": 844898.0}, {"date": "2021-10-06", "close": 0.01, "volume": 464968.0}, {"date": "2021-10-07", "close": 0.01, "volume": 300000.0}, {"date": "2021-10-08", "close": 0.0105, "volume": 1148000.0}, {"date": "2021-10-11", "close": 0.011, "volume": 1618067.0}, {"date": "2021-10-12", "close": 0.011, "volume": 494095.0}, {"date": "2021-10-13", "close": 0.011, "volume": 2438304.0}, {"date": "2021-10-14", "close": 0.01, "volume": 12283118.0}, {"date": "2021-10-15", "close": 0.01, "volume": 20411430.0}, {"date": "2021-10-18", "close": 0.01, "volume": 2598270.0}, {"date": "2021-10-19", "close": 0.01, "volume": 540778.0}, {"date": "2021-10-20", "close": 0.01, "volume": 2182188.0}, {"date": "2021-10-21", "close": 0.011, "volume": 1000000.0}, {"date": "2021-10-22", "close": 0.011, "volume": 3271618.0}, {"date": "2021-10-25", "close": 0.01, "volume": 1987053.0}, {"date": "2021-10-26", "close": 0.01, "volume": 402289.0}, {"date": "2021-10-27", "close": 0.01, "volume": 1436812.0}, {"date": "2021-10-28", "close": 0.01, "volume": 176976.0}, {"date": "2021-10-29", "close": 0.01, "volume": 150000.0}, {"date": "2021-11-01", "close": 0.01, "volume": 554516.0}, {"date": "2021-11-02", "close": 0.011, "volume": 1969420.0}, {"date": "2021-11-03", "close": 0.01, "volume": 5115601.0}, {"date": "2021-11-04", "close": 0.01, "volume": 1154752.0}, {"date": "2021-11-08", "close": 0.01, "volume": 545000.0}, {"date": "2021-11-09", "close": 0.01, "volume": 840200.0}, {"date": "2021-11-10", "close": 0.0095, "volume": 1636831.0}, {"date": "2021-11-11", "close": 0.01, "volume": 4288451.0}, {"date": "2021-11-12", "close": 0.011, "volume": 1325000.0}, {"date": "2021-11-15", "close": 0.01, "volume": 5478909.0}, {"date": "2021-11-16", "close": 0.01, "volume": 3649156.0}, {"date": "2021-11-17", "close": 0.01, "volume": 803235.0}, {"date": "2021-11-18", "close": 0.01, "volume": 3733021.0}, {"date": "2021-11-19", "close": 0.01, "volume": 615500.0}, {"date": "2021-11-22", "close": 0.01, "volume": 1343105.0}, {"date": "2021-11-23", "close": 0.01, "volume": 6767.0}, {"date": "2021-11-24", "close": 0.009, "volume": 4933.0}, {"date": "2021-11-25", "close": 0.01, "volume": 1218506.0}, {"date": "2021-11-26", "close": 0.01, "volume": 4976.0}, {"date": "2021-11-29", "close": 0.009, "volume": 865496.0}, {"date": "2021-11-30", "close": 0.009, "volume": 271254.0}, {"date": "2021-12-01", "close": 0.01, "volume": 537805.0}, {"date": "2021-12-02", "close": 0.01, "volume": 9951.0}, {"date": "2021-12-06", "close": 0.01, "volume": 1691540.0}, {"date": "2021-12-07", "close": 0.01, "volume": 660068.0}, {"date": "2021-12-10", "close": 0.01, "volume": 3187280.0}, {"date": "2021-12-13", "close": 0.01, "volume": 5504013.0}, {"date": "2021-12-14", "close": 0.01, "volume": 383333.0}, {"date": "2021-12-15", "close": 0.008, "volume": 2566713.0}, {"date": "2021-12-16", "close": 0.009, "volume": 1395010.0}, {"date": "2021-12-17", "close": 0.01, "volume": 3900691.0}, {"date": "2021-12-20", "close": 0.009, "volume": 800003.0}, {"date": "2021-12-21", "close": 0.009, "volume": 1080078.0}, {"date": "2021-12-22", "close": 0.009, "volume": 622703.0}, {"date": "2021-12-23", "close": 0.0095, "volume": 305532.0}, {"date": "2021-12-24", "close": 0.009, "volume": 2346324.0}, {"date": "2021-12-29", "close": 0.008, "volume": 3280605.0}, {"date": "2021-12-30", "close": 0.01, "volume": 2124268.0}, {"date": "2021-12-31", "close": 0.01, "volume": 1210726.0}, {"date": "2022-01-04", "close": 0.01, "volume": 509461.0}, {"date": "2022-01-05", "close": 0.01, "volume": 925755.0}, {"date": "2022-01-06", "close": 0.009, "volume": 2963230.0}, {"date": "2022-01-07", "close": 0.009, "volume": 1000000.0}, {"date": "2022-01-10", "close": 0.01, "volume": 182501.0}, {"date": "2022-01-11", "close": 0.01, "volume": 6180001.0}, {"date": "2022-01-12", "close": 0.01, "volume": 4.0}, {"date": "2022-01-13", "close": 0.009, "volume": 4990326.0}, {"date": "2022-01-14", "close": 0.0085, "volume": 2415005.0}, {"date": "2022-01-17", "close": 0.009, "volume": 4060439.0}, {"date": "2022-01-19", "close": 0.009, "volume": 1862811.0}, {"date": "2022-01-20", "close": 0.008, "volume": 3043174.0}, {"date": "2022-01-21", "close": 0.01, "volume": 158204.0}, {"date": "2022-01-24", "close": 0.009, "volume": 445329.0}, {"date": "2022-01-25", "close": 0.009, "volume": 711668.0}, {"date": "2022-01-27", "close": 0.009, "volume": 881305.0}, {"date": "2022-01-28", "close": 0.009, "volume": 518560.0}, {"date": "2022-01-31", "close": 0.008, "volume": 111121.0}, {"date": "2022-02-01", "close": 0.008, "volume": 50009.0}, {"date": "2022-02-02", "close": 0.008, "volume": 551298.0}, {"date": "2022-02-03", "close": 0.008, "volume": 15203059.0}, {"date": "2022-02-04", "close": 0.009, "volume": 1523081.0}, {"date": "2022-02-07", "close": 0.009, "volume": 252526.0}, {"date": "2022-02-08", "close": 0.0085, "volume": 50777.0}, {"date": "2022-02-09", "close": 0.009, "volume": 547181.0}, {"date": "2022-02-10", "close": 0.009, "volume": 190003.0}, {"date": "2022-02-11", "close": 0.009, "volume": 161062.0}, {"date": "2022-02-14", "close": 0.009, "volume": 1861271.0}, {"date": "2022-02-15", "close": 0.008, "volume": 9994039.0}, {"date": "2022-02-16", "close": 0.008, "volume": 1321012.0}, {"date": "2022-02-17", "close": 0.009, "volume": 4012133.0}, {"date": "2022-02-18", "close": 0.009, "volume": 2138649.0}, {"date": "2022-02-21", "close": 0.009, "volume": 362615.0}, {"date": "2022-02-22", "close": 0.009, "volume": 5644301.0}, {"date": "2022-02-23", "close": 0.01, "volume": 871503.0}, {"date": "2022-02-24", "close": 0.009, "volume": 202890.0}, {"date": "2022-02-25", "close": 0.01, "volume": 1475672.0}, {"date": "2022-02-28", "close": 0.009, "volume": 221605.0}, {"date": "2022-03-01", "close": 0.009, "volume": 80004.0}, {"date": "2022-03-02", "close": 0.01, "volume": 815855.0}, {"date": "2022-03-03", "close": 0.009, "volume": 7996525.0}, {"date": "2022-03-04", "close": 0.01, "volume": 754323.0}, {"date": "2022-03-07", "close": 0.009, "volume": 993661.0}, {"date": "2022-03-08", "close": 0.01, "volume": 3760494.0}, {"date": "2022-03-09", "close": 0.009, "volume": 1468444.0}, {"date": "2022-03-10", "close": 0.009, "volume": 9293893.0}, {"date": "2022-03-11", "close": 0.009, "volume": 5207402.0}, {"date": "2022-03-14", "close": 0.008, "volume": 103426.0}, {"date": "2022-03-15", "close": 0.009, "volume": 1622620.0}, {"date": "2022-03-16", "close": 0.008, "volume": 6655556.0}, {"date": "2022-03-17", "close": 0.0085, "volume": 5120001.0}, {"date": "2022-03-18", "close": 0.008, "volume": 3.0}, {"date": "2022-03-23", "close": 0.008, "volume": 509506.0}, {"date": "2022-03-24", "close": 0.009, "volume": 1648563.0}, {"date": "2022-03-25", "close": 0.009, "volume": 500000.0}, {"date": "2022-03-30", "close": 0.009, "volume": 551000.0}, {"date": "2022-03-31", "close": 0.009, "volume": 1035486.0}, {"date": "2022-04-04", "close": 0.009, "volume": 4699239.0}, {"date": "2022-04-05", "close": 0.009, "volume": 734222.0}, {"date": "2022-04-06", "close": 0.009, "volume": 392592.0}, {"date": "2022-04-07", "close": 0.008, "volume": 1565170.0}, {"date": "2022-04-08", "close": 0.008, "volume": 9964996.0}, {"date": "2022-04-11", "close": 0.009, "volume": 5030070.0}, {"date": "2022-04-12", "close": 0.008, "volume": 43367.0}, {"date": "2022-04-13", "close": 0.008, "volume": 1492848.0}, {"date": "2022-04-14", "close": 0.008, "volume": 600000.0}, {"date": "2022-04-19", "close": 0.008, "volume": 7921890.0}, {"date": "2022-04-20", "close": 0.008, "volume": 1070598.0}, {"date": "2022-04-21", "close": 0.008, "volume": 729402.0}, {"date": "2022-04-22", "close": 0.008, "volume": 1945310.0}, {"date": "2022-04-26", "close": 0.008, "volume": 1401540.0}, {"date": "2022-04-27", "close": 0.009, "volume": 120000.0}, {"date": "2022-04-29", "close": 0.009, "volume": 250000.0}, {"date": "2022-05-02", "close": 0.008, "volume": 1419082.0}, {"date": "2022-05-03", "close": 0.008, "volume": 1295497.0}, {"date": "2022-05-04", "close": 0.008, "volume": 4611669.0}, {"date": "2022-05-05", "close": 0.007, "volume": 960.0}, {"date": "2022-05-06", "close": 0.007, "volume": 12928.0}, {"date": "2022-05-09", "close": 0.006, "volume": 5589569.0}, {"date": "2022-05-10", "close": 0.006, "volume": 9722405.0}, {"date": "2022-05-11", "close": 0.005, "volume": 4261658.0}, {"date": "2022-05-12", "close": 0.007, "volume": 1508381.0}, {"date": "2022-05-13", "close": 0.007, "volume": 308570.0}, {"date": "2022-05-16", "close": 0.006, "volume": 694048.0}, {"date": "2022-05-18", "close": 0.006, "volume": 1160000.0}, {"date": "2022-05-19", "close": 0.006, "volume": 600000.0}, {"date": "2022-05-20", "close": 0.006, "volume": 300000.0}, {"date": "2022-05-24", "close": 0.007, "volume": 1000001.0}, {"date": "2022-05-25", "close": 0.007, "volume": 3368093.0}, {"date": "2022-05-26", "close": 0.007, "volume": 50000.0}, {"date": "2022-05-27", "close": 0.007, "volume": 77864.0}, {"date": "2022-05-30", "close": 0.007, "volume": 230364.0}, {"date": "2022-05-31", "close": 0.006, "volume": 1000000.0}, {"date": "2022-06-01", "close": 0.006, "volume": 350000.0}, {"date": "2022-06-03", "close": 0.006, "volume": 285151.0}, {"date": "2022-06-06", "close": 0.007, "volume": 1.0}, {"date": "2022-06-07", "close": 0.006, "volume": 235951.0}, {"date": "2022-06-08", "close": 0.006, "volume": 206275.0}, {"date": "2022-06-09", "close": 0.006, "volume": 80000.0}, {"date": "2022-06-10", "close": 0.006, "volume": 7806658.0}, {"date": "2022-06-14", "close": 0.006, "volume": 550404.0}, {"date": "2022-06-15", "close": 0.006, "volume": 519110.0}, {"date": "2022-06-16", "close": 0.005, "volume": 5370588.0}, {"date": "2022-06-17", "close": 0.005, "volume": 800000.0}, {"date": "2022-06-20", "close": 0.006, "volume": 300000.0}, {"date": "2022-06-22", "close": 0.006, "volume": 265000.0}, {"date": "2022-06-23", "close": 0.006, "volume": 24285.0}, {"date": "2022-06-24", "close": 0.005, "volume": 260000.0}, {"date": "2022-06-27", "close": 0.006, "volume": 563325.0}, {"date": "2022-06-28", "close": 0.005, "volume": 616286.0}, {"date": "2022-06-29", "close": 0.006, "volume": 2992233.0}, {"date": "2022-06-30", "close": 0.005, "volume": 723668.0}, {"date": "2022-07-01", "close": 0.005, "volume": 1901294.0}, {"date": "2022-07-04", "close": 0.006, "volume": 453634.0}, {"date": "2022-07-05", "close": 0.006, "volume": 383335.0}, {"date": "2022-07-06", "close": 0.005, "volume": 2238158.0}, {"date": "2022-07-11", "close": 0.006, "volume": 795000.0}, {"date": "2022-07-12", "close": 0.006, "volume": 121875.0}, {"date": "2022-07-13", "close": 0.007, "volume": 182143.0}, {"date": "2022-07-14", "close": 0.006, "volume": 166666.0}, {"date": "2022-07-18", "close": 0.006, "volume": 1481100.0}, {"date": "2022-07-19", "close": 0.006, "volume": 340018.0}, {"date": "2022-07-20", "close": 0.0055, "volume": 105000.0}, {"date": "2022-07-21", "close": 0.0055, "volume": 70000.0}, {"date": "2022-07-22", "close": 0.006, "volume": 1548250.0}, {"date": "2022-07-25", "close": 0.006, "volume": 403357.0}, {"date": "2022-07-26", "close": 0.006, "volume": 401968.0}, {"date": "2022-07-28", "close": 0.006, "volume": 83500.0}, {"date": "2022-08-01", "close": 0.007, "volume": 2033609.0}, {"date": "2022-08-02", "close": 0.006, "volume": 60000.0}, {"date": "2022-08-03", "close": 0.0065, "volume": 400000.0}, {"date": "2022-08-04", "close": 0.006, "volume": 2059534.0}, {"date": "2022-08-05", "close": 0.0065, "volume": 300000.0}, {"date": "2022-08-08", "close": 0.006, "volume": 220681.0}, {"date": "2022-08-09", "close": 0.007, "volume": 254528.0}, {"date": "2022-08-15", "close": 0.006, "volume": 207667.0}, {"date": "2022-08-17", "close": 0.007, "volume": 75714.0}, {"date": "2022-08-18", "close": 0.007, "volume": 926435.0}, {"date": "2022-08-19", "close": 0.007, "volume": 50000.0}, {"date": "2022-08-22", "close": 0.008, "volume": 2951000.0}, {"date": "2022-08-23", "close": 0.007, "volume": 150000.0}, {"date": "2022-08-24", "close": 0.006, "volume": 1749625.0}, {"date": "2022-08-25", "close": 0.007, "volume": 385149.0}, {"date": "2022-08-26", "close": 0.006, "volume": 738092.0}, {"date": "2022-08-30", "close": 0.007, "volume": 230012.0}, {"date": "2022-08-31", "close": 0.0065, "volume": 445729.0}, {"date": "2022-09-01", "close": 0.007, "volume": 2731567.0}, {"date": "2022-09-02", "close": 0.008, "volume": 1496457.0}, {"date": "2022-09-05", "close": 0.008, "volume": 1601000.0}, {"date": "2022-09-06", "close": 0.007, "volume": 302488.0}, {"date": "2022-09-07", "close": 0.008, "volume": 543079.0}, {"date": "2022-09-08", "close": 0.007, "volume": 363854.0}, {"date": "2022-09-09", "close": 0.007, "volume": 558927.0}, {"date": "2022-09-12", "close": 0.007, "volume": 192904.0}, {"date": "2022-09-13", "close": 0.007, "volume": 142857.0}, {"date": "2022-09-14", "close": 0.007, "volume": 449800.0}, {"date": "2022-09-16", "close": 0.006, "volume": 1069523.0}, {"date": "2022-09-19", "close": 0.005, "volume": 4918737.0}, {"date": "2022-09-20", "close": 0.006, "volume": 2063996.0}, {"date": "2022-09-21", "close": 0.006, "volume": 250001.0}, {"date": "2022-09-23", "close": 0.006, "volume": 1100000.0}, {"date": "2022-09-26", "close": 0.006, "volume": 36354.0}, {"date": "2022-09-27", "close": 0.006, "volume": 49999.0}, {"date": "2022-09-28", "close": 0.006, "volume": 3318259.0}, {"date": "2022-09-29", "close": 0.006, "volume": 379705.0}, {"date": "2022-09-30", "close": 0.006, "volume": 100000.0}, {"date": "2022-10-03", "close": 0.005, "volume": 13330.0}, {"date": "2022-10-04", "close": 0.006, "volume": 250000.0}, {"date": "2022-10-05", "close": 0.006, "volume": 1096870.0}, {"date": "2022-10-06", "close": 0.005, "volume": 143300.0}, {"date": "2022-10-07", "close": 0.006, "volume": 508468.0}, {"date": "2022-10-10", "close": 0.006, "volume": 850000.0}, {"date": "2022-10-11", "close": 0.006, "volume": 593747.0}, {"date": "2022-10-13", "close": 0.006, "volume": 350000.0}, {"date": "2022-10-17", "close": 0.006, "volume": 200000.0}, {"date": "2022-10-18", "close": 0.006, "volume": 500000.0}, {"date": "2022-10-20", "close": 0.006, "volume": 574074.0}, {"date": "2022-10-21", "close": 0.006, "volume": 433333.0}, {"date": "2022-10-24", "close": 0.006, "volume": 169700.0}, {"date": "2022-10-26", "close": 0.006, "volume": 450000.0}, {"date": "2022-10-27", "close": 0.006, "volume": 348891.0}, {"date": "2022-10-28", "close": 0.006, "volume": 110000.0}, {"date": "2022-11-01", "close": 0.007, "volume": 283423.0}, {"date": "2022-11-02", "close": 0.006, "volume": 146909.0}, {"date": "2022-11-03", "close": 0.006, "volume": 63462.0}, {"date": "2022-11-07", "close": 0.007, "volume": 3187710.0}, {"date": "2022-11-08", "close": 0.007, "volume": 556799.0}, {"date": "2022-11-09", "close": 0.007, "volume": 700000.0}, {"date": "2022-11-10", "close": 0.008, "volume": 4951399.0}, {"date": "2022-11-11", "close": 0.008, "volume": 245000.0}, {"date": "2022-11-14", "close": 0.007, "volume": 684160.0}, {"date": "2022-11-15", "close": 0.007, "volume": 102813.0}, {"date": "2022-11-16", "close": 0.008, "volume": 407021.0}, {"date": "2022-11-17", "close": 0.007, "volume": 136800.0}, {"date": "2022-11-18", "close": 0.007, "volume": 932303.0}, {"date": "2022-11-21", "close": 0.007, "volume": 3477807.0}, {"date": "2022-11-24", "close": 0.007, "volume": 250000.0}, {"date": "2022-11-25", "close": 0.007, "volume": 121429.0}, {"date": "2022-11-28", "close": 0.007, "volume": 4000693.0}, {"date": "2022-11-29", "close": 0.006, "volume": 623.0}, {"date": "2022-12-01", "close": 0.007, "volume": 151500.0}, {"date": "2022-12-05", "close": 0.006, "volume": 1301161.0}, {"date": "2022-12-06", "close": 0.006, "volume": 100000.0}, {"date": "2022-12-07", "close": 0.006, "volume": 1221631.0}, {"date": "2022-12-08", "close": 0.006, "volume": 725653.0}, {"date": "2022-12-09", "close": 0.006, "volume": 283692.0}, {"date": "2022-12-12", "close": 0.006, "volume": 725333.0}, {"date": "2022-12-13", "close": 0.006, "volume": 52666.0}, {"date": "2022-12-15", "close": 0.006, "volume": 1400125.0}, {"date": "2022-12-19", "close": 0.006, "volume": 10166.0}, {"date": "2022-12-20", "close": 0.006, "volume": 670000.0}, {"date": "2022-12-21", "close": 0.006, "volume": 315705.0}, {"date": "2022-12-23", "close": 0.006, "volume": 80000.0}, {"date": "2022-12-28", "close": 0.006, "volume": 1015000.0}, {"date": "2022-12-29", "close": 0.006, "volume": 285000.0}, {"date": "2023-01-03", "close": 0.006, "volume": 995000.0}, {"date": "2023-01-04", "close": 0.005, "volume": 1180000.0}, {"date": "2023-01-05", "close": 0.006, "volume": 481738.0}, {"date": "2023-01-06", "close": 0.006, "volume": 644100.0}, {"date": "2023-01-11", "close": 0.006, "volume": 461383.0}, {"date": "2023-01-12", "close": 0.006, "volume": 550000.0}, {"date": "2023-01-13", "close": 0.006, "volume": 800000.0}, {"date": "2023-01-16", "close": 0.006, "volume": 75000.0}, {"date": "2023-01-17", "close": 0.006, "volume": 284546.0}, {"date": "2023-01-19", "close": 0.0055, "volume": 188634.0}, {"date": "2023-01-20", "close": 0.006, "volume": 209951.0}, {"date": "2023-01-23", "close": 0.006, "volume": 179810.0}, {"date": "2023-01-24", "close": 0.006, "volume": 3205963.0}, {"date": "2023-01-25", "close": 0.006, "volume": 255246.0}, {"date": "2023-01-27", "close": 0.006, "volume": 44590.0}, {"date": "2023-01-31", "close": 0.006, "volume": 252000.0}, {"date": "2023-02-01", "close": 0.006, "volume": 1100000.0}, {"date": "2023-02-02", "close": 0.006, "volume": 1600000.0}, {"date": "2023-02-03", "close": 0.006, "volume": 666666.0}, {"date": "2023-02-06", "close": 0.006, "volume": 205000.0}, {"date": "2023-02-07", "close": 0.005, "volume": 8.0}, {"date": "2023-02-08", "close": 0.006, "volume": 1217597.0}, {"date": "2023-02-10", "close": 0.006, "volume": 575956.0}, {"date": "2023-02-13", "close": 0.005, "volume": 150000.0}, {"date": "2023-02-14", "close": 0.006, "volume": 983209.0}, {"date": "2023-02-15", "close": 0.006, "volume": 667383.0}, {"date": "2023-02-16", "close": 0.005, "volume": 276247.0}, {"date": "2023-02-17", "close": 0.005, "volume": 2169578.0}, {"date": "2023-02-20", "close": 0.005, "volume": 2000000.0}, {"date": "2023-02-22", "close": 0.005, "volume": 857142.0}, {"date": "2023-02-23", "close": 0.005, "volume": 100000.0}, {"date": "2023-02-27", "close": 0.005, "volume": 869591.0}, {"date": "2023-02-28", "close": 0.005, "volume": 726460.0}, {"date": "2023-03-01", "close": 0.005, "volume": 777951.0}, {"date": "2023-03-03", "close": 0.005, "volume": 15000.0}, {"date": "2023-03-06", "close": 0.006, "volume": 778000.0}, {"date": "2023-03-07", "close": 0.0055, "volume": 403007.0}, {"date": "2023-03-08", "close": 0.005, "volume": 97458.0}, {"date": "2023-03-09", "close": 0.005, "volume": 800000.0}, {"date": "2023-03-10", "close": 0.005, "volume": 460016.0}, {"date": "2023-03-13", "close": 0.005, "volume": 12900.0}, {"date": "2023-03-14", "close": 0.005, "volume": 217833.0}, {"date": "2023-03-15", "close": 0.005, "volume": 200000.0}, {"date": "2023-03-20", "close": 0.0055, "volume": 472000.0}, {"date": "2023-03-21", "close": 0.005, "volume": 2800200.0}, {"date": "2023-03-22", "close": 0.005, "volume": 2744524.0}, {"date": "2023-03-23", "close": 0.005, "volume": 994010.0}, {"date": "2023-03-24", "close": 0.005, "volume": 300786.0}, {"date": "2023-03-29", "close": 0.005, "volume": 300000.0}, {"date": "2023-03-30", "close": 0.004, "volume": 9246.0}, {"date": "2023-03-31", "close": 0.005, "volume": 938647.0}, {"date": "2023-04-03", "close": 0.005, "volume": 694557.0}, {"date": "2023-04-04", "close": 0.006, "volume": 250000.0}, {"date": "2023-04-05", "close": 0.006, "volume": 532222.0}, {"date": "2023-04-06", "close": 0.005, "volume": 500000.0}, {"date": "2023-04-11", "close": 0.006, "volume": 30000.0}, {"date": "2023-04-12", "close": 0.006, "volume": 1252000.0}, {"date": "2023-04-13", "close": 0.006, "volume": 95000.0}, {"date": "2023-04-17", "close": 0.005, "volume": 1216481.0}, {"date": "2023-04-18", "close": 0.006, "volume": 1100000.0}, {"date": "2023-04-20", "close": 0.005, "volume": 57000.0}, {"date": "2023-04-28", "close": 0.005, "volume": 160016.0}, {"date": "2023-05-01", "close": 0.006, "volume": 500000.0}, {"date": "2023-05-03", "close": 0.006, "volume": 1000000.0}, {"date": "2023-05-04", "close": 0.005, "volume": 200869.0}, {"date": "2023-05-05", "close": 0.006, "volume": 2514754.0}, {"date": "2023-05-08", "close": 0.005, "volume": 1363444.0}, {"date": "2023-05-10", "close": 0.005, "volume": 4138752.0}, {"date": "2023-05-11", "close": 0.005, "volume": 601963.0}, {"date": "2023-05-12", "close": 0.005, "volume": 445359.0}, {"date": "2023-05-15", "close": 0.004, "volume": 238364.0}, {"date": "2023-05-16", "close": 0.0055, "volume": 1434737.0}, {"date": "2023-05-19", "close": 0.005, "volume": 66406.0}, {"date": "2023-05-22", "close": 0.005, "volume": 240000.0}, {"date": "2023-05-24", "close": 0.005, "volume": 1150000.0}, {"date": "2023-05-25", "close": 0.005, "volume": 3258856.0}, {"date": "2023-05-26", "close": 0.005, "volume": 539000.0}, {"date": "2023-05-29", "close": 0.005, "volume": 6597.0}, {"date": "2023-06-02", "close": 0.004, "volume": 398333.0}, {"date": "2023-06-05", "close": 0.0045, "volume": 250650.0}, {"date": "2023-06-07", "close": 0.0045, "volume": 150000.0}, {"date": "2023-06-08", "close": 0.005, "volume": 1258904.0}, {"date": "2023-06-13", "close": 0.0045, "volume": 350000.0}, {"date": "2023-06-14", "close": 0.0045, "volume": 1820000.0}, {"date": "2023-06-15", "close": 0.004, "volume": 663386.0}, {"date": "2023-06-16", "close": 0.004, "volume": 695821.0}, {"date": "2023-06-19", "close": 0.004, "volume": 426538.0}, {"date": "2023-06-20", "close": 0.004, "volume": 620709.0}, {"date": "2023-06-22", "close": 0.005, "volume": 999215.0}, {"date": "2023-06-23", "close": 0.005, "volume": 10802.0}, {"date": "2023-06-26", "close": 0.005, "volume": 100000.0}, {"date": "2023-06-27", "close": 0.004, "volume": 1052108.0}, {"date": "2023-06-28", "close": 0.004, "volume": 299011.0}, {"date": "2023-06-29", "close": 0.004, "volume": 4247309.0}, {"date": "2023-06-30", "close": 0.005, "volume": 200042.0}, {"date": "2023-07-03", "close": 0.005, "volume": 168646.0}, {"date": "2023-07-04", "close": 0.005, "volume": 7223.0}, {"date": "2023-07-05", "close": 0.005, "volume": 1500000.0}, {"date": "2023-07-06", "close": 0.005, "volume": 800000.0}, {"date": "2023-07-10", "close": 0.005, "volume": 8833.0}, {"date": "2023-07-12", "close": 0.005, "volume": 140000.0}, {"date": "2023-07-17", "close": 0.005, "volume": 117413.0}, {"date": "2023-07-19", "close": 0.005, "volume": 30000.0}, {"date": "2023-07-20", "close": 0.005, "volume": 435.0}, {"date": "2023-07-21", "close": 0.004, "volume": 559476.0}, {"date": "2023-07-24", "close": 0.004, "volume": 735000.0}, {"date": "2023-07-25", "close": 0.005, "volume": 717636.0}, {"date": "2023-07-27", "close": 0.004, "volume": 3491993.0}, {"date": "2023-08-01", "close": 0.005, "volume": 109814.0}, {"date": "2023-08-02", "close": 0.005, "volume": 982.0}, {"date": "2023-08-03", "close": 0.005, "volume": 30852.0}, {"date": "2023-08-04", "close": 0.005, "volume": 55814.0}, {"date": "2023-08-08", "close": 0.005, "volume": 25360.0}, {"date": "2023-08-11", "close": 0.005, "volume": 558755.0}, {"date": "2023-08-14", "close": 0.004, "volume": 1050063.0}, {"date": "2023-08-17", "close": 0.004, "volume": 1087607.0}, {"date": "2023-08-18", "close": 0.004, "volume": 490000.0}, {"date": "2023-08-21", "close": 0.004, "volume": 348862.0}, {"date": "2023-08-22", "close": 0.005, "volume": 359814.0}, {"date": "2023-08-23", "close": 0.004, "volume": 1096125.0}, {"date": "2023-08-24", "close": 0.005, "volume": 3529.0}, {"date": "2023-08-25", "close": 0.005, "volume": 8833.0}, {"date": "2023-08-28", "close": 0.005, "volume": 291926.0}, {"date": "2023-08-29", "close": 0.005, "volume": 2403305.0}, {"date": "2023-08-30", "close": 0.005, "volume": 290000.0}, {"date": "2023-09-01", "close": 0.005, "volume": 1540000.0}, {"date": "2023-09-04", "close": 0.004, "volume": 500000.0}, {"date": "2023-09-07", "close": 0.004, "volume": 1090036.0}, {"date": "2023-09-13", "close": 0.0045, "volume": 100000.0}, {"date": "2023-09-15", "close": 0.0045, "volume": 629462.0}, {"date": "2023-09-20", "close": 0.0045, "volume": 820000.0}, {"date": "2023-09-21", "close": 0.0045, "volume": 206000.0}, {"date": "2023-09-22", "close": 0.0045, "volume": 11.0}, {"date": "2023-09-25", "close": 0.004, "volume": 423000.0}, {"date": "2023-09-26", "close": 0.0045, "volume": 260904.0}, {"date": "2023-09-27", "close": 0.004, "volume": 495700.0}, {"date": "2023-09-28", "close": 0.004, "volume": 318300.0}, {"date": "2023-10-02", "close": 0.005, "volume": 900000.0}, {"date": "2023-10-03", "close": 0.0045, "volume": 280000.0}, {"date": "2023-10-04", "close": 0.005, "volume": 710000.0}, {"date": "2023-10-05", "close": 0.004, "volume": 459628.0}, {"date": "2023-10-09", "close": 0.004, "volume": 586632.0}, {"date": "2023-10-11", "close": 0.0045, "volume": 292500.0}, {"date": "2023-10-16", "close": 0.0045, "volume": 450000.0}, {"date": "2023-10-17", "close": 0.004, "volume": 100000.0}, {"date": "2023-10-18", "close": 0.004, "volume": 200000.0}, {"date": "2023-10-19", "close": 0.004, "volume": 1430000.0}, {"date": "2023-10-20", "close": 0.004, "volume": 4903.0}, {"date": "2023-10-23", "close": 0.004, "volume": 1066281.0}, {"date": "2023-10-24", "close": 0.004, "volume": 22436.0}, {"date": "2023-10-26", "close": 0.004, "volume": 270003.0}, {"date": "2023-10-27", "close": 0.004, "volume": 3100000.0}, {"date": "2023-10-30", "close": 0.005, "volume": 1991107.0}, {"date": "2023-10-31", "close": 0.005, "volume": 422321.0}, {"date": "2023-11-01", "close": 0.005, "volume": 93121.0}, {"date": "2023-11-02", "close": 0.005, "volume": 387200.0}, {"date": "2023-11-03", "close": 0.005, "volume": 1450000.0}, {"date": "2023-11-06", "close": 0.006, "volume": 2542078.0}, {"date": "2023-11-07", "close": 0.006, "volume": 351666.0}, {"date": "2023-11-08", "close": 0.0055, "volume": 100001.0}, {"date": "2023-11-09", "close": 0.0055, "volume": 426332.0}, {"date": "2023-11-10", "close": 0.006, "volume": 620000.0}, {"date": "2023-11-13", "close": 0.005, "volume": 409793.0}, {"date": "2023-11-14", "close": 0.005, "volume": 3003198.0}, {"date": "2023-11-15", "close": 0.005, "volume": 477489.0}, {"date": "2023-11-17", "close": 0.005, "volume": 160000.0}, {"date": "2023-11-20", "close": 0.005, "volume": 682033.0}, {"date": "2023-11-22", "close": 0.005, "volume": 360948.0}, {"date": "2023-11-27", "close": 0.005, "volume": 147009.0}, {"date": "2023-11-29", "close": 0.0045, "volume": 350000.0}, {"date": "2023-11-30", "close": 0.0045, "volume": 59198.0}, {"date": "2023-12-04", "close": 0.005, "volume": 1037402.0}, {"date": "2023-12-05", "close": 0.004, "volume": 2252513.0}, {"date": "2023-12-06", "close": 0.005, "volume": 1216818.0}, {"date": "2023-12-07", "close": 0.005, "volume": 49000.0}, {"date": "2023-12-08", "close": 0.006, "volume": 210879.0}, {"date": "2023-12-11", "close": 0.005, "volume": 1131674.0}, {"date": "2023-12-12", "close": 0.005, "volume": 4028837.0}, {"date": "2023-12-13", "close": 0.005, "volume": 627967.0}, {"date": "2023-12-14", "close": 0.005, "volume": 180000.0}, {"date": "2023-12-15", "close": 0.005, "volume": 454666.0}, {"date": "2023-12-18", "close": 0.005, "volume": 153328.0}, {"date": "2023-12-19", "close": 0.005, "volume": 357400.0}, {"date": "2023-12-21", "close": 0.005, "volume": 270000.0}, {"date": "2023-12-22", "close": 0.006, "volume": 3040697.0}, {"date": "2023-12-27", "close": 0.006, "volume": 443433.0}, {"date": "2024-01-02", "close": 0.006, "volume": 166666.0}, {"date": "2024-01-04", "close": 0.005, "volume": 526656.0}, {"date": "2024-01-08", "close": 0.005, "volume": 456567.0}, {"date": "2024-01-09", "close": 0.005, "volume": 1000000.0}, {"date": "2024-01-10", "close": 0.005, "volume": 982.0}, {"date": "2024-01-11", "close": 0.005, "volume": 62500.0}, {"date": "2024-01-12", "close": 0.005, "volume": 35785.0}, {"date": "2024-01-15", "close": 0.005, "volume": 149133.0}, {"date": "2024-01-16", "close": 0.005, "volume": 1475000.0}, {"date": "2024-01-17", "close": 0.005, "volume": 9090.0}, {"date": "2024-01-18", "close": 0.005, "volume": 829000.0}, {"date": "2024-01-19", "close": 0.005, "volume": 1212003.0}, {"date": "2024-01-23", "close": 0.004, "volume": 283500.0}, {"date": "2024-01-24", "close": 0.005, "volume": 237530.0}, {"date": "2024-01-29", "close": 0.005, "volume": 100000.0}, {"date": "2024-01-30", "close": 0.005, "volume": 1713124.0}, {"date": "2024-02-02", "close": 0.005, "volume": 2000000.0}, {"date": "2024-02-06", "close": 0.004, "volume": 10000.0}, {"date": "2024-02-07", "close": 0.005, "volume": 3339119.0}, {"date": "2024-02-08", "close": 0.005, "volume": 31000.0}, {"date": "2024-02-09", "close": 0.005, "volume": 238122.0}, {"date": "2024-02-12", "close": 0.0045, "volume": 487030.0}, {"date": "2024-02-13", "close": 0.005, "volume": 6361577.0}, {"date": "2024-02-16", "close": 0.0045, "volume": 920507.0}, {"date": "2024-02-19", "close": 0.005, "volume": 767543.0}, {"date": "2024-02-20", "close": 0.0045, "volume": 30.0}, {"date": "2024-02-21", "close": 0.004, "volume": 3000000.0}, {"date": "2024-02-22", "close": 0.004, "volume": 60000.0}, {"date": "2024-02-23", "close": 0.004, "volume": 197563.0}, {"date": "2024-02-26", "close": 0.005, "volume": 370000.0}, {"date": "2024-02-28", "close": 0.004, "volume": 1142000.0}, {"date": "2024-02-29", "close": 0.005, "volume": 200000.0}, {"date": "2024-03-01", "close": 0.005, "volume": 3000110.0}, {"date": "2024-03-04", "close": 0.005, "volume": 9137.0}, {"date": "2024-03-05", "close": 0.004, "volume": 3962224.0}, {"date": "2024-03-06", "close": 0.004, "volume": 500000.0}, {"date": "2024-03-08", "close": 0.005, "volume": 2000000.0}, {"date": "2024-03-11", "close": 0.004, "volume": 5796825.0}, {"date": "2024-03-12", "close": 0.004, "volume": 3800000.0}, {"date": "2024-03-13", "close": 0.004, "volume": 2528939.0}, {"date": "2024-03-14", "close": 0.004, "volume": 240000.0}, {"date": "2024-03-15", "close": 0.005, "volume": 3039074.0}, {"date": "2024-03-22", "close": 0.004, "volume": 1199990.0}, {"date": "2024-03-26", "close": 0.0045, "volume": 128400.0}, {"date": "2024-03-27", "close": 0.004, "volume": 150000.0}, {"date": "2024-04-02", "close": 0.0045, "volume": 3500000.0}, {"date": "2024-04-03", "close": 0.004, "volume": 4000000.0}, {"date": "2024-04-04", "close": 0.0045, "volume": 254523.0}, {"date": "2024-04-05", "close": 0.0045, "volume": 1250000.0}, {"date": "2024-04-08", "close": 0.006, "volume": 6827470.0}, {"date": "2024-04-09", "close": 0.005, "volume": 6825590.0}, {"date": "2024-04-10", "close": 0.005, "volume": 27021.0}, {"date": "2024-04-11", "close": 0.004, "volume": 3757709.0}, {"date": "2024-04-12", "close": 0.005, "volume": 3822218.0}, {"date": "2024-04-16", "close": 0.005, "volume": 3658437.0}, {"date": "2024-04-17", "close": 0.0055, "volume": 357918.0}, {"date": "2024-04-19", "close": 0.005, "volume": 1819858.0}, {"date": "2024-04-22", "close": 0.005, "volume": 100000.0}, {"date": "2024-04-24", "close": 0.005, "volume": 1505618.0}, {"date": "2024-04-26", "close": 0.005, "volume": 89583.0}, {"date": "2024-04-30", "close": 0.0055, "volume": 600000.0}, {"date": "2024-05-03", "close": 0.006, "volume": 3542692.0}, {"date": "2024-05-06", "close": 0.006, "volume": 2583447.0}, {"date": "2024-05-07", "close": 0.006, "volume": 2222899.0}, {"date": "2024-05-08", "close": 0.007, "volume": 150717.0}, {"date": "2024-05-09", "close": 0.006, "volume": 30000.0}, {"date": "2024-05-13", "close": 0.007, "volume": 2.0}, {"date": "2024-05-14", "close": 0.007, "volume": 4471968.0}, {"date": "2024-05-15", "close": 0.007, "volume": 168512.0}, {"date": "2024-05-16", "close": 0.007, "volume": 300000.0}, {"date": "2024-05-17", "close": 0.007, "volume": 1294016.0}, {"date": "2024-05-20", "close": 0.008, "volume": 471293.0}, {"date": "2024-05-21", "close": 0.008, "volume": 705562.0}, {"date": "2024-05-22", "close": 0.007, "volume": 1160000.0}, {"date": "2024-05-23", "close": 0.008, "volume": 192868.0}, {"date": "2024-05-24", "close": 0.007, "volume": 175500.0}, {"date": "2024-05-27", "close": 0.006, "volume": 10143126.0}, {"date": "2024-05-28", "close": 0.005, "volume": 675591.0}, {"date": "2024-05-30", "close": 0.005, "volume": 2032832.0}, {"date": "2024-05-31", "close": 0.005, "volume": 1835125.0}, {"date": "2024-06-03", "close": 0.005, "volume": 111576.0}, {"date": "2024-06-04", "close": 0.005, "volume": 2232006.0}, {"date": "2024-06-05", "close": 0.005, "volume": 141227.0}, {"date": "2024-06-06", "close": 0.0045, "volume": 396107.0}, {"date": "2024-06-07", "close": 0.005, "volume": 2332963.0}, {"date": "2024-06-11", "close": 0.0045, "volume": 201000.0}, {"date": "2024-06-12", "close": 0.005, "volume": 1220000.0}, {"date": "2024-06-14", "close": 0.005, "volume": 9029.0}, {"date": "2024-06-17", "close": 0.005, "volume": 500000.0}, {"date": "2024-06-18", "close": 0.004, "volume": 800000.0}, {"date": "2024-06-20", "close": 0.005, "volume": 974855.0}, {"date": "2024-06-21", "close": 0.005, "volume": 309000.0}, {"date": "2024-06-24", "close": 0.004, "volume": 200000.0}, {"date": "2024-06-25", "close": 0.0045, "volume": 100000.0}, {"date": "2024-06-26", "close": 0.004, "volume": 787000.0}, {"date": "2024-06-27", "close": 0.004, "volume": 151500.0}, {"date": "2024-06-28", "close": 0.004, "volume": 5177557.0}, {"date": "2024-07-01", "close": 0.004, "volume": 8476750.0}, {"date": "2024-07-03", "close": 0.0045, "volume": 841072.0}, {"date": "2024-07-04", "close": 0.0045, "volume": 9110.0}, {"date": "2024-07-05", "close": 0.0045, "volume": 193230.0}, {"date": "2024-07-08", "close": 0.0045, "volume": 657642.0}, {"date": "2024-07-09", "close": 0.004, "volume": 77627.0}, {"date": "2024-07-12", "close": 0.0045, "volume": 1491455.0}, {"date": "2024-07-15", "close": 0.004, "volume": 301129.0}, {"date": "2024-07-17", "close": 0.005, "volume": 1902121.0}, {"date": "2024-07-18", "close": 0.004, "volume": 1.0}, {"date": "2024-07-23", "close": 0.004, "volume": 306675.0}, {"date": "2024-07-24", "close": 0.0045, "volume": 700000.0}, {"date": "2024-07-25", "close": 0.0045, "volume": 1097008.0}, {"date": "2024-07-26", "close": 0.005, "volume": 4553650.0}, {"date": "2024-07-30", "close": 0.005, "volume": 666651.0}, {"date": "2024-07-31", "close": 0.005, "volume": 600627.0}, {"date": "2024-08-01", "close": 0.004, "volume": 5700000.0}, {"date": "2024-08-02", "close": 0.004, "volume": 702813.0}, {"date": "2024-08-05", "close": 0.0045, "volume": 1389912.0}, {"date": "2024-08-06", "close": 0.004, "volume": 218300.0}, {"date": "2024-08-07", "close": 0.005, "volume": 10000.0}, {"date": "2024-08-09", "close": 0.004, "volume": 5000000.0}, {"date": "2024-08-13", "close": 0.005, "volume": 2108911.0}, {"date": "2024-08-14", "close": 0.005, "volume": 248008.0}, {"date": "2024-08-15", "close": 0.005, "volume": 16210478.0}, {"date": "2024-08-16", "close": 0.004, "volume": 1813452.0}, {"date": "2024-08-19", "close": 0.005, "volume": 32236.0}, {"date": "2024-08-20", "close": 0.005, "volume": 291098.0}, {"date": "2024-08-21", "close": 0.005, "volume": 32236.0}, {"date": "2024-08-22", "close": 0.004, "volume": 590556.0}, {"date": "2024-08-23", "close": 0.004, "volume": 2000000.0}, {"date": "2024-08-26", "close": 0.004, "volume": 7000000.0}, {"date": "2024-08-28", "close": 0.004, "volume": 1027609.0}, {"date": "2024-08-29", "close": 0.004, "volume": 521875.0}, {"date": "2024-09-02", "close": 0.0045, "volume": 1009980.0}, {"date": "2024-09-06", "close": 0.0045, "volume": 1165020.0}, {"date": "2024-09-09", "close": 0.004, "volume": 604200.0}, {"date": "2024-09-10", "close": 0.004, "volume": 651652.0}, {"date": "2024-09-11", "close": 0.0045, "volume": 1200000.0}, {"date": "2024-09-16", "close": 0.005, "volume": 142236.0}, {"date": "2024-09-17", "close": 0.005, "volume": 3583084.0}, {"date": "2024-09-18", "close": 0.004, "volume": 7000000.0}, {"date": "2024-09-19", "close": 0.005, "volume": 3232236.0}, {"date": "2024-09-20", "close": 0.005, "volume": 450629.0}, {"date": "2024-09-23", "close": 0.005, "volume": 4489103.0}, {"date": "2024-09-24", "close": 0.004, "volume": 1637948.0}, {"date": "2024-09-25", "close": 0.004, "volume": 3465128.0}, {"date": "2024-09-26", "close": 0.004, "volume": 500982.0}, {"date": "2024-09-27", "close": 0.003, "volume": 443395.0}, {"date": "2024-09-30", "close": 0.005, "volume": 3640271.0}, {"date": "2024-10-01", "close": 0.004, "volume": 1869147.0}, {"date": "2024-10-02", "close": 0.004, "volume": 682702.0}, {"date": "2024-10-03", "close": 0.005, "volume": 1125011.0}, {"date": "2024-10-04", "close": 0.004, "volume": 1013031.0}, {"date": "2024-10-09", "close": 0.004, "volume": 1842500.0}, {"date": "2024-10-10", "close": 0.004, "volume": 51000.0}, {"date": "2024-10-11", "close": 0.004, "volume": 6088.0}, {"date": "2024-10-14", "close": 0.005, "volume": 1101989.0}, {"date": "2024-10-15", "close": 0.005, "volume": 500000.0}, {"date": "2024-10-16", "close": 0.005, "volume": 350000.0}, {"date": "2024-10-18", "close": 0.004, "volume": 575816.0}, {"date": "2024-10-21", "close": 0.004, "volume": 2538637.0}, {"date": "2024-10-22", "close": 0.004, "volume": 2730183.0}, {"date": "2024-10-23", "close": 0.004, "volume": 59000.0}, {"date": "2024-10-24", "close": 0.004, "volume": 1380000.0}, {"date": "2024-10-25", "close": 0.004, "volume": 2600000.0}, {"date": "2024-10-28", "close": 0.004, "volume": 5133982.0}, {"date": "2024-10-29", "close": 0.005, "volume": 1473358.0}, {"date": "2024-10-30", "close": 0.004, "volume": 2740764.0}, {"date": "2024-10-31", "close": 0.004, "volume": 840001.0}, {"date": "2024-11-01", "close": 0.004, "volume": 933333.0}, {"date": "2024-11-04", "close": 0.004, "volume": 646500.0}, {"date": "2024-11-08", "close": 0.004, "volume": 70296.0}, {"date": "2024-11-11", "close": 0.004, "volume": 2000000.0}, {"date": "2024-11-12", "close": 0.004, "volume": 850218.0}, {"date": "2024-11-13", "close": 0.004, "volume": 1108140.0}, {"date": "2024-11-14", "close": 0.004, "volume": 411000.0}, {"date": "2024-11-18", "close": 0.004, "volume": 2124927.0}, {"date": "2024-11-19", "close": 0.004, "volume": 250000.0}, {"date": "2024-11-20", "close": 0.004, "volume": 4200000.0}, {"date": "2024-11-22", "close": 0.004, "volume": 4010000.0}, {"date": "2024-11-25", "close": 0.004, "volume": 3000960.0}, {"date": "2024-11-26", "close": 0.005, "volume": 682038.0}, {"date": "2024-11-27", "close": 0.004, "volume": 1836203.0}, {"date": "2024-11-29", "close": 0.004, "volume": 140524.0}, {"date": "2024-12-02", "close": 0.004, "volume": 1728521.0}, {"date": "2024-12-03", "close": 0.004, "volume": 2761114.0}, {"date": "2024-12-04", "close": 0.0045, "volume": 548806.0}, {"date": "2024-12-05", "close": 0.004, "volume": 2326622.0}, {"date": "2024-12-06", "close": 0.004, "volume": 11129.0}, {"date": "2024-12-09", "close": 0.004, "volume": 500000.0}, {"date": "2024-12-12", "close": 0.004, "volume": 1500000.0}, {"date": "2024-12-13", "close": 0.004, "volume": 11038.0}, {"date": "2024-12-17", "close": 0.004, "volume": 1000029.0}, {"date": "2024-12-20", "close": 0.004, "volume": 1636016.0}, {"date": "2024-12-27", "close": 0.0035, "volume": 415000.0}, {"date": "2024-12-30", "close": 0.004, "volume": 944333.0}, {"date": "2025-01-02", "close": 0.004, "volume": 1250000.0}, {"date": "2025-01-03", "close": 0.004, "volume": 11004.0}, {"date": "2025-01-06", "close": 0.004, "volume": 2421075.0}, {"date": "2025-01-07", "close": 0.004, "volume": 3200000.0}, {"date": "2025-01-08", "close": 0.004, "volume": 500000.0}, {"date": "2025-01-09", "close": 0.0035, "volume": 2000000.0}, {"date": "2025-01-13", "close": 0.004, "volume": 261016.0}, {"date": "2025-01-14", "close": 0.004, "volume": 1193139.0}, {"date": "2025-01-16", "close": 0.003, "volume": 155649.0}, {"date": "2025-01-17", "close": 0.004, "volume": 411004.0}, {"date": "2025-01-20", "close": 0.004, "volume": 62500.0}, {"date": "2025-01-21", "close": 0.004, "volume": 62500.0}, {"date": "2025-01-23", "close": 0.003, "volume": 3287984.0}, {"date": "2025-01-28", "close": 0.004, "volume": 3011021.0}, {"date": "2025-01-29", "close": 0.004, "volume": 641534.0}, {"date": "2025-01-30", "close": 0.004, "volume": 885000.0}, {"date": "2025-01-31", "close": 0.005, "volume": 1691569.0}, {"date": "2025-02-03", "close": 0.004, "volume": 4000000.0}, {"date": "2025-02-04", "close": 0.004, "volume": 1000000.0}, {"date": "2025-02-05", "close": 0.004, "volume": 483621.0}, {"date": "2025-02-06", "close": 0.004, "volume": 1347275.0}, {"date": "2025-02-10", "close": 0.0035, "volume": 1750000.0}, {"date": "2025-02-11", "close": 0.003, "volume": 1156147.0}, {"date": "2025-02-12", "close": 0.004, "volume": 311500.0}, {"date": "2025-02-13", "close": 0.004, "volume": 1543971.0}, {"date": "2025-02-14", "close": 0.004, "volume": 1625000.0}, {"date": "2025-02-17", "close": 0.005, "volume": 1400000.0}, {"date": "2025-02-18", "close": 0.004, "volume": 751076.0}, {"date": "2025-02-19", "close": 0.004, "volume": 1200000.0}, {"date": "2025-02-20", "close": 0.004, "volume": 654999.0}, {"date": "2025-02-21", "close": 0.004, "volume": 125000.0}, {"date": "2025-02-24", "close": 0.005, "volume": 1072008.0}, {"date": "2025-02-25", "close": 0.004, "volume": 3559139.0}, {"date": "2025-02-26", "close": 0.004, "volume": 1939412.0}, {"date": "2025-02-27", "close": 0.0035, "volume": 230000.0}, {"date": "2025-02-28", "close": 0.004, "volume": 1862759.0}, {"date": "2025-03-03", "close": 0.004, "volume": 2177381.0}, {"date": "2025-03-04", "close": 0.004, "volume": 541514.0}, {"date": "2025-03-05", "close": 0.004, "volume": 2200000.0}, {"date": "2025-03-06", "close": 0.003, "volume": 5677977.0}, {"date": "2025-03-07", "close": 0.004, "volume": 11890327.0}, {"date": "2025-03-10", "close": 0.004, "volume": 2000000.0}, {"date": "2025-03-11", "close": 0.0035, "volume": 172713.0}, {"date": "2025-03-12", "close": 0.005, "volume": 2323151.0}, {"date": "2025-03-13", "close": 0.004, "volume": 590609.0}, {"date": "2025-03-14", "close": 0.004, "volume": 4439275.0}, {"date": "2025-03-17", "close": 0.004, "volume": 150000.0}, {"date": "2025-05-05", "close": 0.004, "volume": 2567050.0}, {"date": "2025-05-07", "close": 0.004, "volume": 2674746.0}, {"date": "2025-05-08", "close": 0.004, "volume": 3000485.0}, {"date": "2025-05-09", "close": 0.004, "volume": 2886123.0}, {"date": "2025-05-12", "close": 0.004, "volume": 1503512.0}, {"date": "2025-05-13", "close": 0.004, "volume": 2005708.0}, {"date": "2025-05-14", "close": 0.004, "volume": 2049926.0}, {"date": "2025-05-15", "close": 0.004, "volume": 1249327.0}, {"date": "2025-05-16", "close": 0.004, "volume": 4633.0}, {"date": "2025-05-19", "close": 0.003, "volume": 51069.0}, {"date": "2025-05-20", "close": 0.004, "volume": 3200000.0}, {"date": "2025-05-21", "close": 0.004, "volume": 500000.0}, {"date": "2025-05-22", "close": 0.003, "volume": 623920.0}, {"date": "2025-05-23", "close": 0.004, "volume": 261227.0}, {"date": "2025-05-26", "close": 0.004, "volume": 394223.0}, {"date": "2025-05-27", "close": 0.004, "volume": 246.0}, {"date": "2025-05-28", "close": 0.0035, "volume": 50025.0}, {"date": "2025-05-29", "close": 0.004, "volume": 250000.0}, {"date": "2025-06-02", "close": 0.004, "volume": 1604926.0}, {"date": "2025-06-03", "close": 0.0035, "volume": 2830000.0}, {"date": "2025-06-04", "close": 0.004, "volume": 1620674.0}, {"date": "2025-06-05", "close": 0.004, "volume": 1092454.0}, {"date": "2025-06-06", "close": 0.004, "volume": 1537983.0}, {"date": "2025-06-10", "close": 0.0035, "volume": 201557.0}, {"date": "2025-06-11", "close": 0.0035, "volume": 70000.0}, {"date": "2025-06-13", "close": 0.0035, "volume": 500000.0}, {"date": "2025-06-16", "close": 0.0035, "volume": 275147.0}, {"date": "2025-06-19", "close": 0.003, "volume": 25000.0}, {"date": "2025-06-20", "close": 0.003, "volume": 1230594.0}, {"date": "2025-06-23", "close": 0.003, "volume": 206500.0}, {"date": "2025-06-25", "close": 0.0035, "volume": 300000.0}, {"date": "2025-06-26", "close": 0.003, "volume": 278888.0}, {"date": "2025-06-27", "close": 0.003, "volume": 1810000.0}, {"date": "2025-06-30", "close": 0.0035, "volume": 60007.0}, {"date": "2025-07-01", "close": 0.004, "volume": 1214142.0}, {"date": "2025-07-02", "close": 0.004, "volume": 889112.0}, {"date": "2025-07-03", "close": 0.004, "volume": 50194.0}, {"date": "2025-07-04", "close": 0.004, "volume": 50395.0}, {"date": "2025-07-07", "close": 0.004, "volume": 460526.0}, {"date": "2025-07-09", "close": 0.004, "volume": 125000.0}, {"date": "2025-07-10", "close": 0.004, "volume": 465104.0}, {"date": "2025-07-11", "close": 0.004, "volume": 15158.0}, {"date": "2025-07-14", "close": 0.004, "volume": 3516508.0}, {"date": "2025-07-15", "close": 0.004, "volume": 500491.0}, {"date": "2025-07-16", "close": 0.004, "volume": 3003191.0}, {"date": "2025-07-17", "close": 0.004, "volume": 5713816.0}, {"date": "2025-07-18", "close": 0.004, "volume": 8763902.0}, {"date": "2025-07-21", "close": 0.004, "volume": 25000.0}, {"date": "2025-07-22", "close": 0.004, "volume": 750327.0}, {"date": "2025-07-23", "close": 0.005, "volume": 2046755.0}, {"date": "2025-07-24", "close": 0.004, "volume": 3899672.0}, {"date": "2025-07-28", "close": 0.004, "volume": 728212.0}, {"date": "2025-07-29", "close": 0.004, "volume": 2030000.0}, {"date": "2025-07-30", "close": 0.004, "volume": 467511.0}, {"date": "2025-08-01", "close": 0.004, "volume": 2156029.0}, {"date": "2025-08-04", "close": 0.0035, "volume": 620000.0}, {"date": "2025-08-05", "close": 0.0035, "volume": 820500.0}, {"date": "2025-08-06", "close": 0.004, "volume": 5633000.0}, {"date": "2025-08-07", "close": 0.004, "volume": 295000.0}, {"date": "2025-08-08", "close": 0.004, "volume": 2495080.0}, {"date": "2025-08-11", "close": 0.004, "volume": 744892.0}, {"date": "2025-08-12", "close": 0.004, "volume": 5422146.0}, {"date": "2025-08-13", "close": 0.004, "volume": 346990.0}, {"date": "2025-08-14", "close": 0.004, "volume": 1223543.0}, {"date": "2025-08-15", "close": 0.004, "volume": 14.0}, {"date": "2025-08-18", "close": 0.004, "volume": 1694398.0}, {"date": "2025-08-19", "close": 0.004, "volume": 50000.0}, {"date": "2025-08-20", "close": 0.0045, "volume": 1350000.0}, {"date": "2025-08-21", "close": 0.004, "volume": 350000.0}, {"date": "2025-08-22", "close": 0.004, "volume": 300001.0}, {"date": "2025-08-25", "close": 0.005, "volume": 925030.0}, {"date": "2025-08-26", "close": 0.005, "volume": 500000.0}, {"date": "2025-08-28", "close": 0.005, "volume": 297500.0}, {"date": "2025-08-29", "close": 0.005, "volume": 892038.0}, {"date": "2025-09-01", "close": 0.005, "volume": 3828538.0}, {"date": "2025-09-02", "close": 0.004, "volume": 5100000.0}, {"date": "2025-09-03", "close": 0.006, "volume": 14304214.0}, {"date": "2025-09-04", "close": 0.006, "volume": 8078302.0}, {"date": "2025-09-05", "close": 0.007, "volume": 10262188.0}, {"date": "2025-09-08", "close": 0.006, "volume": 4982321.0}, {"date": "2025-09-09", "close": 0.007, "volume": 547778.0}, {"date": "2025-09-10", "close": 0.007, "volume": 2218360.0}, {"date": "2025-09-11", "close": 0.007, "volume": 990000.0}, {"date": "2025-09-12", "close": 0.007, "volume": 2334438.0}, {"date": "2025-09-15", "close": 0.007, "volume": 2752720.0}, {"date": "2025-09-16", "close": 0.006, "volume": 2481844.0}, {"date": "2025-09-18", "close": 0.006, "volume": 7846437.0}, {"date": "2025-09-19", "close": 0.006, "volume": 3603653.0}, {"date": "2025-09-22", "close": 0.007, "volume": 4360115.0}, {"date": "2025-09-23", "close": 0.007, "volume": 2463923.0}, {"date": "2025-09-24", "close": 0.007, "volume": 4547886.0}, {"date": "2025-09-25", "close": 0.007, "volume": 250000.0}, {"date": "2025-09-29", "close": 0.007, "volume": 10448912.0}, {"date": "2025-09-30", "close": 0.007, "volume": 2075000.0}, {"date": "2025-10-01", "close": 0.007, "volume": 149232.0}, {"date": "2025-10-02", "close": 0.009, "volume": 7106573.0}, {"date": "2025-10-03", "close": 0.008, "volume": 4700239.0}, {"date": "2025-10-06", "close": 0.009, "volume": 1089372.0}, {"date": "2025-10-07", "close": 0.011, "volume": 24317553.0}, {"date": "2025-10-08", "close": 0.01, "volume": 16659874.0}, {"date": "2025-10-09", "close": 0.0115, "volume": 8498470.0}, {"date": "2025-10-10", "close": 0.01, "volume": 7618574.0}, {"date": "2025-10-13", "close": 0.01, "volume": 7633971.0}, {"date": "2025-10-14", "close": 0.011, "volume": 14759916.0}, {"date": "2025-10-15", "close": 0.011, "volume": 8257487.0}, {"date": "2025-10-16", "close": 0.012, "volume": 3252840.0}, {"date": "2025-10-17", "close": 0.012, "volume": 9565150.0}, {"date": "2025-10-20", "close": 0.012, "volume": 7869813.0}, {"date": "2025-10-21", "close": 0.011, "volume": 9757011.0}, {"date": "2025-10-22", "close": 0.011, "volume": 14280312.0}, {"date": "2025-10-23", "close": 0.01, "volume": 2666964.0}, {"date": "2025-10-24", "close": 0.011, "volume": 6821811.0}, {"date": "2025-10-27", "close": 0.012, "volume": 8954281.0}, {"date": "2025-10-28", "close": 0.011, "volume": 2980276.0}, {"date": "2025-10-29", "close": 0.012, "volume": 2429810.0}, {"date": "2025-10-30", "close": 0.013, "volume": 1722031.0}, {"date": "2025-10-31", "close": 0.012, "volume": 2264766.0}, {"date": "2025-11-03", "close": 0.013, "volume": 4154288.0}, {"date": "2025-11-04", "close": 0.013, "volume": 476402.0}, {"date": "2025-11-05", "close": 0.012, "volume": 369742.0}, {"date": "2025-11-06", "close": 0.012, "volume": 372812.0}, {"date": "2025-11-07", "close": 0.012, "volume": 707494.0}, {"date": "2025-11-10", "close": 0.011, "volume": 2346962.0}, {"date": "2025-11-11", "close": 0.011, "volume": 624335.0}, {"date": "2025-11-12", "close": 0.013, "volume": 5310875.0}, {"date": "2025-11-13", "close": 0.011, "volume": 2820450.0}, {"date": "2025-11-14", "close": 0.011, "volume": 189102.0}, {"date": "2025-11-17", "close": 0.012, "volume": 308383.0}, {"date": "2025-11-18", "close": 0.012, "volume": 93165.0}, {"date": "2025-11-19", "close": 0.011, "volume": 88888.0}, {"date": "2025-11-20", "close": 0.0115, "volume": 59276.0}, {"date": "2025-11-21", "close": 0.011, "volume": 29790.0}, {"date": "2025-11-24", "close": 0.011, "volume": 3608552.0}, {"date": "2025-11-25", "close": 0.011, "volume": 3360698.0}, {"date": "2025-11-26", "close": 0.012, "volume": 6321668.0}, {"date": "2025-11-27", "close": 0.012, "volume": 5506779.0}, {"date": "2025-11-28", "close": 0.011, "volume": 939041.0}, {"date": "2025-12-01", "close": 0.011, "volume": 4762541.0}, {"date": "2025-12-02", "close": 0.011, "volume": 14023578.0}, {"date": "2025-12-03", "close": 0.012, "volume": 2652796.0}, {"date": "2025-12-04", "close": 0.011, "volume": 4130390.0}, {"date": "2025-12-05", "close": 0.011, "volume": 4959251.0}, {"date": "2025-12-08", "close": 0.012, "volume": 4875147.0}, {"date": "2025-12-09", "close": 0.011, "volume": 1196679.0}, {"date": "2025-12-10", "close": 0.011, "volume": 5024392.0}, {"date": "2025-12-11", "close": 0.0115, "volume": 1314486.0}, {"date": "2025-12-12", "close": 0.011, "volume": 15507945.0}, {"date": "2025-12-15", "close": 0.014, "volume": 21246821.0}, {"date": "2025-12-16", "close": 0.014, "volume": 11175393.0}, {"date": "2025-12-17", "close": 0.015, "volume": 2444773.0}, {"date": "2025-12-18", "close": 0.014, "volume": 2928609.0}, {"date": "2025-12-19", "close": 0.016, "volume": 3342989.0}, {"date": "2025-12-22", "close": 0.014, "volume": 8195775.0}, {"date": "2025-12-23", "close": 0.015, "volume": 5608601.0}, {"date": "2025-12-24", "close": 0.016, "volume": 3349895.0}, {"date": "2025-12-29", "close": 0.016, "volume": 1783160.0}, {"date": "2025-12-30", "close": 0.016, "volume": 4724622.0}, {"date": "2025-12-31", "close": 0.016, "volume": 1974964.0}, {"date": "2026-01-02", "close": 0.017, "volume": 2646673.0}, {"date": "2026-01-05", "close": 0.016, "volume": 854668.0}, {"date": "2026-01-06", "close": 0.017, "volume": 2206337.0}, {"date": "2026-01-07", "close": 0.017, "volume": 3329960.0}, {"date": "2026-01-08", "close": 0.017, "volume": 1169510.0}, {"date": "2026-01-09", "close": 0.018, "volume": 1475264.0}, {"date": "2026-01-12", "close": 0.018, "volume": 4300395.0}, {"date": "2026-01-13", "close": 0.019, "volume": 2816229.0}, {"date": "2026-01-14", "close": 0.021, "volume": 6935997.0}, {"date": "2026-01-15", "close": 0.021, "volume": 5615331.0}, {"date": "2026-01-16", "close": 0.023, "volume": 6173838.0}, {"date": "2026-01-19", "close": 0.02, "volume": 9448962.0}, {"date": "2026-01-20", "close": 0.018, "volume": 3133907.0}, {"date": "2026-01-21", "close": 0.02, "volume": 1554012.0}, {"date": "2026-01-22", "close": 0.019, "volume": 2543134.0}, {"date": "2026-01-23", "close": 0.02, "volume": 6648592.0}, {"date": "2026-01-27", "close": 0.019, "volume": 2548459.0}, {"date": "2026-01-28", "close": 0.02, "volume": 562355.0}, {"date": "2026-01-29", "close": 0.019, "volume": 1570443.0}, {"date": "2026-01-30", "close": 0.017, "volume": 4656257.0}, {"date": "2026-02-02", "close": 0.013, "volume": 11769291.0}, {"date": "2026-02-03", "close": 0.016, "volume": 3178927.0}, {"date": "2026-02-04", "close": 0.017, "volume": 1575857.0}, {"date": "2026-02-05", "close": 0.015, "volume": 2214393.0}, {"date": "2026-02-06", "close": 0.015, "volume": 585844.0}, {"date": "2026-02-09", "close": 0.015, "volume": 85508.0}, {"date": "2026-02-10", "close": 0.015, "volume": 563647.0}, {"date": "2026-02-11", "close": 0.016, "volume": 1560422.0}, {"date": "2026-02-12", "close": 0.016, "volume": 485087.0}, {"date": "2026-02-13", "close": 0.017, "volume": 2977171.0}, {"date": "2026-02-16", "close": 0.018, "volume": 1410444.0}, {"date": "2026-02-17", "close": 0.019, "volume": 842348.0}, {"date": "2026-02-18", "close": 0.018, "volume": 650496.0}, {"date": "2026-02-19", "close": 0.017, "volume": 2321881.0}, {"date": "2026-02-20", "close": 0.017, "volume": 2481979.0}, {"date": "2026-02-23", "close": 0.017, "volume": 396740.0}, {"date": "2026-02-24", "close": 0.017, "volume": 834143.0}, {"date": "2026-02-25", "close": 0.019, "volume": 3528030.0}, {"date": "2026-02-26", "close": 0.018, "volume": 8427.0}, {"date": "2026-02-27", "close": 0.018, "volume": 507803.0}, {"date": "2026-03-02", "close": 0.018, "volume": 25832.0}, {"date": "2026-03-03", "close": 0.018, "volume": 752600.0}, {"date": "2026-03-04", "close": 0.017, "volume": 132843.0}, {"date": "2026-03-05", "close": 0.016, "volume": 1217227.0}, {"date": "2026-03-06", "close": 0.0165, "volume": 473878.0}, {"date": "2026-03-09", "close": 0.019, "volume": 6889823.0}, {"date": "2026-03-10", "close": 0.018, "volume": 3050883.0}, {"date": "2026-03-11", "close": 0.016, "volume": 1883243.0}, {"date": "2026-03-12", "close": 0.016, "volume": 5099690.0}, {"date": "2026-03-13", "close": 0.015, "volume": 923062.0}, {"date": "2026-03-16", "close": 0.015, "volume": 3627282.0}, {"date": "2026-03-17", "close": 0.018, "volume": 4066705.0}, {"date": "2026-03-18", "close": 0.018, "volume": 3104250.0}, {"date": "2026-03-19", "close": 0.018, "volume": 4693845.0}, {"date": "2026-03-20", "close": 0.017, "volume": 1626797.0}, {"date": "2026-03-23", "close": 0.017, "volume": 2479156.0}, {"date": "2026-03-24", "close": 0.0165, "volume": 464058.0}, {"date": "2026-03-25", "close": 0.017, "volume": 148975.0}, {"date": "2026-03-26", "close": 0.017, "volume": 388034.0}, {"date": "2026-03-27", "close": 0.02, "volume": 13717417.0}, {"date": "2026-03-30", "close": 0.018, "volume": 3333334.0}, {"date": "2026-03-31", "close": 0.019, "volume": 125355.0}, {"date": "2026-04-01", "close": 0.019, "volume": 261094.0}, {"date": "2026-04-02", "close": 0.019, "volume": 700000.0}, {"date": "2026-04-07", "close": 0.018, "volume": 1420985.0}, {"date": "2026-04-08", "close": 0.018, "volume": 1233679.0}, {"date": "2026-04-09", "close": 0.019, "volume": 1759431.0}, {"date": "2026-04-10", "close": 0.021, "volume": 8254966.0}, {"date": "2026-04-13", "close": 0.021, "volume": 1863877.0}, {"date": "2026-04-14", "close": 0.021, "volume": 533452.0}, {"date": "2026-04-15", "close": 0.02, "volume": 809273.0}, {"date": "2026-04-16", "close": 0.022, "volume": 22510488.0}, {"date": "2026-04-17", "close": 0.023, "volume": 4175317.0}, {"date": "2026-04-20", "close": 0.022, "volume": 4123169.0}, {"date": "2026-04-21", "close": 0.024, "volume": 2568789.0}, {"date": "2026-04-22", "close": 0.023, "volume": 2682480.0}, {"date": "2026-04-23", "close": 0.022, "volume": 397337.0}, {"date": "2026-04-24", "close": 0.015, "volume": 23834061.0}, {"date": "2026-04-27", "close": 0.017, "volume": 5246644.0}, {"date": "2026-04-28", "close": 0.017, "volume": 1121477.0}, {"date": "2026-04-29", "close": 0.018, "volume": 483553.0}, {"date": "2026-04-30", "close": 0.017, "volume": 4054929.0}, {"date": "2026-05-01", "close": 0.0175, "volume": 1081213.0}, {"date": "2026-05-04", "close": 0.017, "volume": 953447.0}, {"date": "2026-05-05", "close": 0.017, "volume": 205025.0}, {"date": "2026-05-06", "close": 0.016, "volume": 473232.0}, {"date": "2026-05-07", "close": 0.017, "volume": 154045.0}, {"date": "2026-05-08", "close": 0.016, "volume": 1362831.0}, {"date": "2026-05-11", "close": 0.016, "volume": 42883.0}, {"date": "2026-05-12", "close": 0.017, "volume": 1746169.0}, {"date": "2026-05-13", "close": 0.015, "volume": 1043557.0}, {"date": "2026-05-14", "close": 0.015, "volume": 67409.0}, {"date": "2026-05-15", "close": 0.016, "volume": 2222844.0}, {"date": "2026-05-18", "close": 0.015, "volume": 1875664.0}, {"date": "2026-05-20", "close": 0.015, "volume": 1792326.0}, {"date": "2026-05-21", "close": 0.015, "volume": 416222.0}, {"date": "2026-05-22", "close": 0.0145, "volume": 553269.0}, {"date": "2026-05-25", "close": 0.015, "volume": 262659.0}, {"date": "2026-05-26", "close": 0.015, "volume": 842822.0}, {"date": "2026-05-27", "close": 0.014, "volume": 7463902.0}, {"date": "2026-05-28", "close": 0.015, "volume": 482245.0}, {"date": "2026-05-29", "close": 0.015, "volume": 983238.0}, {"date": "2026-06-01", "close": 0.016, "volume": 858914.0}, {"date": "2026-06-02", "close": 0.015, "volume": 964186.0}, {"date": "2026-06-03", "close": 0.015, "volume": 1133414.0}, {"date": "2026-06-04", "close": 0.015, "volume": 2955614.0}, {"date": "2026-06-05", "close": 0.015, "volume": 207239.0}, {"date": "2026-06-09", "close": 0.015, "volume": 538361.0}, {"date": "2026-06-10", "close": 0.015, "volume": 926225.0}, {"date": "2026-06-11", "close": 0.014, "volume": 3145036.0}, {"date": "2026-06-12", "close": 0.014, "volume": 1966224.0}, {"date": "2026-06-15", "close": 0.015, "volume": 1858036.0}, {"date": "2026-06-16", "close": 0.014, "volume": 720551.0}, {"date": "2026-06-17", "close": 0.0145, "volume": 429811.0}, {"date": "2026-06-18", "close": 0.015, "volume": 227571.0}, {"date": "2026-06-19", "close": 0.013, "volume": 4372789.0}, {"date": "2026-06-22", "close": 0.013, "volume": 605690.0}, {"date": "2026-06-23", "close": 0.011, "volume": 4499499.0}, {"date": "2026-06-24", "close": 0.011, "volume": 2106682.0}, {"date": "2026-06-25", "close": 0.0115, "volume": 2336110.0}, {"date": "2026-06-26", "close": 0.01, "volume": 1304376.0}, {"date": "2026-06-29", "close": 0.01, "volume": 748933.0}, {"date": "2026-06-30", "close": 0.01, "volume": 2015741.0}, {"date": "2026-07-01", "close": 0.011, "volume": 1526499.0}, {"date": "2026-07-02", "close": 0.009, "volume": 2077395.0}, {"date": "2026-07-03", "close": 0.009, "volume": 508008.0}, {"date": "2026-07-06", "close": 0.009, "volume": 812977.0}, {"date": "2026-07-07", "close": 0.009, "volume": 4515817.0}, {"date": "2026-07-08", "close": 0.009, "volume": 2335393.0}, {"date": "2026-07-09", "close": 0.009, "volume": 311918.0}, {"date": "2026-07-10", "close": 0.013, "volume": 4074002.0}, {"date": "2026-07-13", "close": 0.013, "volume": 2089712.0}, {"date": "2026-07-14", "close": 0.013, "volume": 1155704.0}, {"date": "2026-07-15", "close": 0.011, "volume": 377274.0}, {"date": "2026-07-16", "close": 0.011, "volume": 406598.0}, {"date": "2026-07-17", "close": 0.011, "volume": 306853.0}, {"date": "2026-07-20", "close": 0.013, "volume": 3458861.0}, {"date": "2026-07-21", "close": 0.01, "volume": 2613244.0}, {"date": "2026-07-24", "close": 0.011, "volume": 3464389.0}, {"date": "2026-07-27", "close": 0.011, "volume": 1958694.0}, {"date": "2026-07-28", "close": 0.011, "volume": 2874578.0}, {"date": "2026-07-29", "close": 0.011, "volume": 468678.0}, {"date": "2026-07-30", "close": 0.012, "volume": 2876751.0}, {"date": "2026-07-31", "close": 0.011, "volume": 1017487.0}, {"date": "2026-08-03", "close": 0.01, "volume": 857211.0}, {"date": "2026-08-04", "close": 0.011, "volume": 1353408.0}, {"date": "2026-08-05", "close": 0.013, "volume": 3504730.0}, {"date": "2026-08-06", "close": 0.011, "volume": 4486019.0}, {"date": "2026-08-07", "close": 0.013, "volume": 1328505.0}, {"date": "2026-08-10", "close": 0.015, "volume": 4302123.0}, {"date": "2026-08-11", "close": 0.012, "volume": 7608385.0}, {"date": "2026-08-12", "close": 0.013, "volume": 599640.0}, {"date": "2026-08-13", "close": 0.0125, "volume": 307699.0}, {"date": "2026-08-14", "close": 0.012, "volume": 1352295.0}, {"date": "2026-08-17", "close": 0.012, "volume": 446321.0}, {"date": "2026-08-18", "close": 0.0125, "volume": 178692.0}, {"date": "2026-08-19", "close": 0.012, "volume": 1358882.0}, {"date": "2026-08-20", "close": 0.012, "volume": 1717034.0}, {"date": "2026-08-21", "close": 0.012, "volume": 238555.0}, {"date": "2026-08-24", "close": 0.014, "volume": 1537842.0}, {"date": "2026-08-25", "close": 0.013, "volume": 2108991.0}, {"date": "2026-08-26", "close": 0.014, "volume": 2250266.0}, {"date": "2026-08-27", "close": 0.0145, "volume": 1145713.0}, {"date": "2026-08-28", "close": 0.017, "volume": 7417190.0}, {"date": "2026-08-31", "close": 0.018, "volume": 9750802.0}, {"date": "2026-09-01", "close": 0.017, "volume": 3285356.0}, {"date": "2026-09-02", "close": 0.018, "volume": 5881471.0}, {"date": "2026-09-03", "close": 0.017, "volume": 2509985.0}, {"date": "2026-09-04", "close": 0.017, "volume": 1366398.0}, {"date": "2026-09-07", "close": 0.016, "volume": 2275584.0}, {"date": "2026-09-08", "close": 0.017, "volume": 779581.0}, {"date": "2026-09-09", "close": 0.017, "volume": 576439.0}, {"date": "2026-09-10", "close": 0.0155, "volume": 576115.0}, {"date": "2026-09-11", "close": 0.016, "volume": 857342.0}, {"date": "2026-09-14", "close": 0.016, "volume": 529174.0}, {"date": "2026-09-15", "close": 0.015, "volume": 881300.0}, {"date": "2026-09-16", "close": 0.014, "volume": 272310.0}, {"date": "2026-09-17", "close": 0.016, "volume": 1006772.0}, {"date": "2026-09-18", "close": 0.014, "volume": 2235963.0}], "refreshing": true}