{"ticker": "CUE", "overview": {"name": "CUE Energy Resources Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CUE", "has_prices": true, "as_of": "2026-09-18", "last": 0.11, "prev_close": 0.11, "change": 0.0, "change_pct": 0.0, "session_volume": 36331.0, "vwap_5": 0.10760176211453745, "vwap_20": 0.1125660397018196, "vwap_60": 0.10923812755199139, "vwap_250": 0.12723087694491164, "high_52w": 0.155, "low_52w": 0.099, "avg_volume_20": 125964.0, "sessions": 400, "market_cap": {"value": 77348782.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2021-09-06", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-14", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-22", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-23", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-11", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-26", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-26", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2018-01-23", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-15", "source_url": "https://www.marketindex.com.au/asx/cue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-15", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2017-01-15", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2017-01-12", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2017-01-03", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2016-12-16", "source_url": "https://www.marketindex.com.au/asx/cue", "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": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154998-3A705296"}, {"date": "2026-10-27", "form": "Progress Report", "title": "ECH: PALM VALLEY 14 PRODUCTION UPDATE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154279_NPS-6A1351932"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Palm Valley drilling update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154266-3A705170"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Palm Valley Well Programme - Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154223-6A1351904"}, {"date": "2026-10-18", "form": "Progress Report", "title": "ECH: PALM VALLEY 15 APPRAISAL WELL COMMENCES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149898_NPS-6A1349874"}], "performance": {"ticker": "CUE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1995-12-11", "close": 0.13755454, "volume": 110683.0}, {"date": "1995-12-12", "close": 0.1422978, "volume": 172877.0}, {"date": "1995-12-13", "close": 0.15178432, "volume": 65356.0}, {"date": "1995-12-14", "close": 0.1422978, "volume": 135982.0}, {"date": "1995-12-15", "close": 0.13755454, "volume": 182364.0}, {"date": "1995-12-18", "close": 0.13755454, "volume": 8960.0}, {"date": "1995-12-19", "close": 0.13755454, "volume": null}, {"date": "1995-12-20", "close": 0.13281128, "volume": 10541.0}, {"date": "1995-12-21", "close": 0.12806802, "volume": 10541.0}, {"date": "1995-12-22", "close": 0.13281128, "volume": 126495.0}, {"date": "1995-12-25", "close": 0.13281128, "volume": null}, {"date": "1995-12-26", "close": 0.13281128, "volume": null}, {"date": "1995-12-27", "close": 0.12332476, "volume": 52706.0}, {"date": "1995-12-28", "close": 0.11383824, "volume": 68518.0}, {"date": "1995-12-29", "close": 0.11383824, "volume": null}, {"date": "1996-01-01", "close": 0.11383824, "volume": null}, {"date": "1996-01-02", "close": 0.11383824, "volume": 241079.0}, {"date": "1996-01-03", "close": 0.11383824, "volume": 527064.0}, {"date": "1996-01-04", "close": 0.11383824, "volume": 1517943.0}, {"date": "1996-01-05", "close": 0.12332476, "volume": 252991.0}, {"date": "1996-01-08", "close": 0.13281128, "volume": 505981.0}, {"date": "1996-01-09", "close": 0.13755454, "volume": 162125.0}, {"date": "1996-01-10", "close": 0.13755454, "volume": 122806.0}, {"date": "1996-01-11", "close": 0.13281128, "volume": 168133.0}, {"date": "1996-01-12", "close": 0.12806802, "volume": 1037788.0}, {"date": "1996-01-15", "close": 0.13281128, "volume": 164760.0}, {"date": "1996-01-16", "close": 0.13755454, "volume": 166025.0}, {"date": "1996-01-17", "close": 0.1185815, "volume": 10541.0}, {"date": "1996-01-18", "close": 0.1185815, "volume": 278079.0}, {"date": "1996-01-19", "close": 0.10435172, "volume": 166552.0}, {"date": "1996-01-22", "close": 0.11383824, "volume": 34786.0}, {"date": "1996-01-23", "close": 0.11383824, "volume": 195541.0}, {"date": "1996-01-24", "close": 0.11383824, "volume": 4217.0}, {"date": "1996-01-25", "close": 0.11383824, "volume": null}, {"date": "1996-01-26", "close": 0.11383824, "volume": null}, {"date": "1996-01-29", "close": 0.11383824, "volume": 141991.0}, {"date": "1996-01-30", "close": 0.10909498, "volume": 46382.0}, {"date": "1996-01-31", "close": 0.10435172, "volume": 10120.0}, {"date": "1996-02-01", "close": 0.10435172, "volume": null}, {"date": "1996-02-02", "close": 0.10435172, "volume": 21083.0}, {"date": "1996-02-05", "close": 0.10435172, "volume": null}, {"date": "1996-02-06", "close": 0.10435172, "volume": 8433.0}, {"date": "1996-02-07", "close": 0.10435172, "volume": null}, {"date": "1996-02-08", "close": 0.10435172, "volume": 53760.0}, {"date": "1996-02-09", "close": 0.10435172, "volume": 191851.0}, {"date": "1996-02-12", "close": 0.10435172, "volume": null}, {"date": "1996-02-13", "close": 0.10435172, "volume": null}, {"date": "1996-02-14", "close": 0.10909498, "volume": 105413.0}, {"date": "1996-02-15", "close": 0.11383824, "volume": 86438.0}, {"date": "1996-02-16", "close": 0.11383824, "volume": null}, {"date": "1996-02-19", "close": 0.10909498, "volume": 158119.0}, {"date": "1996-02-20", "close": 0.10909498, "volume": null}, {"date": "1996-02-21", "close": 0.10909498, "volume": null}, {"date": "1996-02-22", "close": 0.10909498, "volume": 110683.0}, {"date": "1996-02-23", "close": 0.10909498, "volume": null}, {"date": "1996-02-26", "close": 0.10435172, "volume": 126284.0}, {"date": "1996-02-27", "close": 0.10909498, "volume": 1366781.0}, {"date": "1996-02-28", "close": 0.10435172, "volume": 10541.0}, {"date": "1996-02-29", "close": 0.10909498, "volume": 14758.0}, {"date": "1996-03-01", "close": 0.10909498, "volume": 22664.0}, {"date": "1996-03-04", "close": 0.11383824, "volume": 40584.0}, {"date": "1996-03-05", "close": 0.1185815, "volume": 85068.0}, {"date": "1996-03-06", "close": 0.1185815, "volume": 10541.0}, {"date": "1996-03-07", "close": 0.1185815, "volume": null}, {"date": "1996-03-08", "close": 0.11383824, "volume": 42165.0}, {"date": "1996-03-11", "close": 0.10435172, "volume": 42165.0}, {"date": "1996-03-12", "close": 0.10435172, "volume": null}, {"date": "1996-03-13", "close": 0.10435172, "volume": 21083.0}, {"date": "1996-03-14", "close": 0.10435172, "volume": 12333.0}, {"date": "1996-03-15", "close": 0.10435172, "volume": null}, {"date": "1996-03-18", "close": 0.10435172, "volume": null}, {"date": "1996-03-19", "close": 0.10435172, "volume": 21083.0}, {"date": "1996-03-20", "close": 0.10435172, "volume": 105413.0}, {"date": "1996-03-21", "close": 0.10435172, "volume": 2108.0}, {"date": "1996-03-22", "close": 0.09960846, "volume": 23191.0}, {"date": "1996-03-25", "close": 0.0948652, "volume": 42165.0}, {"date": "1996-03-26", "close": 0.0948652, "volume": 21083.0}, {"date": "1996-03-27", "close": 0.0948652, "volume": 29516.0}, {"date": "1996-03-28", "close": 0.0948652, "volume": 151794.0}, {"date": "1996-03-29", "close": 0.0948652, "volume": 35313.0}, {"date": "1996-04-01", "close": 0.0948652, "volume": null}, {"date": "1996-04-02", "close": 0.093916548, "volume": 10541.0}, {"date": "1996-04-03", "close": 0.093916548, "volume": null}, {"date": "1996-04-04", "close": 0.093916548, "volume": null}, {"date": "1996-04-05", "close": 0.093916548, "volume": null}, {"date": "1996-04-08", "close": 0.093916548, "volume": null}, {"date": "1996-04-09", "close": 0.093916548, "volume": null}, {"date": "1996-04-10", "close": 0.087275984, "volume": 61666.0}, {"date": "1996-04-11", "close": 0.087275984, "volume": 18658.0}, {"date": "1996-04-12", "close": 0.08537868, "volume": 30781.0}, {"date": "1996-04-15", "close": 0.087275984, "volume": 137037.0}, {"date": "1996-04-16", "close": 0.0948652, "volume": 197543.0}, {"date": "1996-04-17", "close": 0.09960846, "volume": 168660.0}, {"date": "1996-04-18", "close": 0.10435172, "volume": 73789.0}, {"date": "1996-04-19", "close": 0.10435172, "volume": 233911.0}, {"date": "1996-04-22", "close": 0.08063542, "volume": 396668.0}, {"date": "1996-04-23", "close": 0.08063542, "volume": 42165.0}, {"date": "1996-04-24", "close": 0.07589216, "volume": 383702.0}, {"date": "1996-04-25", "close": 0.07589216, "volume": null}, {"date": "1996-04-26", "close": 0.0711489, "volume": 179202.0}, {"date": "1996-04-29", "close": 0.072097552, "volume": 22137.0}, {"date": "1996-04-30", "close": 0.07589216, "volume": 307173.0}, {"date": "1996-05-01", "close": 0.07589216, "volume": 210825.0}, {"date": "1996-05-02", "close": 0.076840812, "volume": 105413.0}, {"date": "1996-05-03", "close": 0.077789464, "volume": 73789.0}, {"date": "1996-05-06", "close": 0.078738116, "volume": 32678.0}, {"date": "1996-05-07", "close": 0.078738116, "volume": 18974.0}, {"date": "1996-05-08", "close": 0.076840812, "volume": 132504.0}, {"date": "1996-05-09", "close": 0.076840812, "volume": 21083.0}, {"date": "1996-05-10", "close": 0.093916548, "volume": 100248.0}, {"date": "1996-05-13", "close": 0.093916548, "volume": null}, {"date": "1996-05-14", "close": 0.093916548, "volume": null}, {"date": "1996-05-15", "close": 0.09012194, "volume": 15812.0}, {"date": "1996-05-16", "close": 0.08537868, "volume": 31624.0}, {"date": "1996-05-17", "close": 0.08537868, "volume": 163179.0}, {"date": "1996-05-20", "close": 0.082532724, "volume": 15917.0}, {"date": "1996-05-21", "close": 0.08063542, "volume": 374004.0}, {"date": "1996-05-22", "close": 0.08537868, "volume": 10541.0}, {"date": "1996-05-23", "close": 0.08537868, "volume": 28461.0}, {"date": "1996-05-24", "close": 0.09012194, "volume": 31097.0}, {"date": "1996-05-27", "close": 0.09012194, "volume": 21083.0}, {"date": "1996-05-28", "close": 0.08537868, "volume": 148632.0}, {"date": "1996-05-29", "close": 0.08537868, "volume": 66937.0}, {"date": "1996-05-30", "close": 0.08537868, "volume": null}, {"date": "1996-05-31", "close": 0.08537868, "volume": 105413.0}, {"date": "1996-06-03", "close": 0.081584072, "volume": 22137.0}, {"date": "1996-06-04", "close": 0.08063542, "volume": 602328.0}, {"date": "1996-06-05", "close": 0.08063542, "volume": 199335.0}, {"date": "1996-06-06", "close": 0.078738116, "volume": 31624.0}, {"date": "1996-06-07", "close": 0.078738116, "volume": 10541.0}, {"date": "1996-06-10", "close": 0.078738116, "volume": null}, {"date": "1996-06-11", "close": 0.07589216, "volume": 197016.0}, {"date": "1996-06-12", "close": 0.076840812, "volume": 120171.0}, {"date": "1996-06-13", "close": 0.076840812, "volume": 90233.0}, {"date": "1996-06-14", "close": 0.076840812, "volume": 21083.0}, {"date": "1996-06-17", "close": 0.07589216, "volume": 144837.0}, {"date": "1996-06-18", "close": 0.074943508, "volume": 52706.0}, {"date": "1996-06-19", "close": 0.072097552, "volume": 31624.0}, {"date": "1996-06-20", "close": 0.072097552, "volume": null}, {"date": "1996-06-21", "close": 0.072097552, "volume": 10541.0}, {"date": "1996-06-24", "close": 0.06640564, "volume": 171928.0}, {"date": "1996-06-25", "close": 0.060713728, "volume": 439360.0}, {"date": "1996-06-26", "close": 0.06640564, "volume": 202076.0}, {"date": "1996-06-27", "close": 0.08537868, "volume": 560269.0}, {"date": "1996-06-28", "close": 0.0948652, "volume": 1677749.0}, {"date": "1996-07-01", "close": 0.08537868, "volume": 79060.0}, {"date": "1996-07-02", "close": 0.08537868, "volume": null}, {"date": "1996-07-03", "close": 0.08537868, "volume": null}, {"date": "1996-07-04", "close": 0.08063542, "volume": 27407.0}, {"date": "1996-07-05", "close": 0.08063542, "volume": null}, {"date": "1996-07-08", "close": 0.076840812, "volume": 105413.0}, {"date": "1996-07-09", "close": 0.076840812, "volume": null}, {"date": "1996-07-10", "close": 0.08063542, "volume": 80641.0}, {"date": "1996-07-11", "close": 0.08063542, "volume": null}, {"date": "1996-07-12", "close": 0.069251596, "volume": 105413.0}, {"date": "1996-07-15", "close": 0.069251596, "volume": null}, {"date": "1996-07-16", "close": 0.068302944, "volume": 137037.0}, {"date": "1996-07-17", "close": 0.06640564, "volume": 21083.0}, {"date": "1996-07-18", "close": 0.06640564, "volume": 10541.0}, {"date": "1996-07-19", "close": 0.067354292, "volume": 126495.0}, {"date": "1996-07-22", "close": 0.067354292, "volume": null}, {"date": "1996-07-23", "close": 0.067354292, "volume": null}, {"date": "1996-07-24", "close": 0.073046204, "volume": 2108.0}, {"date": "1996-07-25", "close": 0.073046204, "volume": null}, {"date": "1996-07-26", "close": 0.073994856, "volume": 12650.0}, {"date": "1996-07-29", "close": 0.073994856, "volume": null}, {"date": "1996-07-30", "close": 0.073994856, "volume": 118695.0}, {"date": "1996-07-31", "close": 0.0711489, "volume": 172139.0}, {"date": "1996-08-01", "close": 0.0711489, "volume": 52706.0}, {"date": "1996-08-02", "close": 0.0711489, "volume": 73789.0}, {"date": "1996-08-05", "close": 0.06640564, "volume": 52706.0}, {"date": "1996-08-06", "close": 0.06640564, "volume": null}, {"date": "1996-08-07", "close": 0.06640564, "volume": null}, {"date": "1996-08-08", "close": 0.0711489, "volume": 12650.0}, {"date": "1996-08-09", "close": 0.0711489, "volume": 73789.0}, {"date": "1996-08-12", "close": 0.063559684, "volume": 160227.0}, {"date": "1996-08-13", "close": 0.063559684, "volume": null}, {"date": "1996-08-14", "close": 0.0711489, "volume": 21083.0}, {"date": "1996-08-15", "close": 0.0711489, "volume": null}, {"date": "1996-08-16", "close": 0.0711489, "volume": 47436.0}, {"date": "1996-08-19", "close": 0.068302944, "volume": 27407.0}, {"date": "1996-08-20", "close": 0.0711489, "volume": 135982.0}, {"date": "1996-08-21", "close": 0.0711489, "volume": 10541.0}, {"date": "1996-08-22", "close": 0.064508336, "volume": 119116.0}, {"date": "1996-08-23", "close": 0.064508336, "volume": null}, {"date": "1996-08-26", "close": 0.063559684, "volume": 31624.0}, {"date": "1996-08-27", "close": 0.063559684, "volume": null}, {"date": "1996-08-28", "close": 0.0711489, "volume": 94871.0}, {"date": "1996-08-29", "close": 0.0711489, "volume": null}, {"date": "1996-08-30", "close": 0.077789464, "volume": 46382.0}, {"date": "1996-09-02", "close": 0.077789464, "volume": 68940.0}, {"date": "1996-09-03", "close": 0.079686768, "volume": 23718.0}, {"date": "1996-09-04", "close": 0.078738116, "volume": 7801.0}, {"date": "1996-09-05", "close": 0.083481376, "volume": 27407.0}, {"date": "1996-09-06", "close": 0.08063542, "volume": 56396.0}, {"date": "1996-09-09", "close": 0.07589216, "volume": 27829.0}, {"date": "1996-09-10", "close": 0.07589216, "volume": 24772.0}, {"date": "1996-09-11", "close": 0.07589216, "volume": 40478.0}, {"date": "1996-09-12", "close": 0.07589216, "volume": null}, {"date": "1996-09-13", "close": 0.07589216, "volume": null}, {"date": "1996-09-16", "close": 0.07589216, "volume": null}, {"date": "1996-09-17", "close": 0.07589216, "volume": 12122.0}, {"date": "1996-09-18", "close": 0.072097552, "volume": 21083.0}, {"date": "1996-09-19", "close": 0.0711489, "volume": 4217.0}, {"date": "1996-09-20", "close": 0.06640564, "volume": 73789.0}, {"date": "1996-09-23", "close": 0.06640564, "volume": 36262.0}, {"date": "1996-09-24", "close": 0.0711489, "volume": 90128.0}, {"date": "1996-09-25", "close": 0.0711489, "volume": null}, {"date": "1996-09-26", "close": 0.0711489, "volume": null}, {"date": "1996-09-27", "close": 0.0711489, "volume": 68307.0}, {"date": "1996-09-30", "close": 0.0711489, "volume": null}, {"date": "1996-10-01", "close": 0.072097552, "volume": 37949.0}, {"date": "1996-10-02", "close": 0.072097552, "volume": null}, {"date": "1996-10-03", "close": 0.07589216, "volume": 52706.0}, {"date": "1996-10-04", "close": 0.07589216, "volume": null}, {"date": "1996-10-07", "close": 0.08063542, "volume": 15812.0}, {"date": "1996-10-08", "close": 0.08063542, "volume": null}, {"date": "1996-10-09", "close": 0.079686768, "volume": 11595.0}, {"date": "1996-10-10", "close": 0.079686768, "volume": 63248.0}, {"date": "1996-10-11", "close": 0.07589216, "volume": 63248.0}, {"date": "1996-10-14", "close": 0.078738116, "volume": 5271.0}, {"date": "1996-10-15", "close": 0.07589216, "volume": 241395.0}, {"date": "1996-10-16", "close": 0.07589216, "volume": null}, {"date": "1996-10-17", "close": 0.07589216, "volume": 127549.0}, {"date": "1996-10-18", "close": 0.07589216, "volume": null}, {"date": "1996-10-21", "close": 0.0711489, "volume": 659673.0}, {"date": "1996-10-22", "close": 0.0711489, "volume": null}, {"date": "1996-10-23", "close": 0.0711489, "volume": null}, {"date": "1996-10-24", "close": 0.0711489, "volume": 52706.0}, {"date": "1996-10-25", "close": 0.0711489, "volume": 105413.0}, {"date": "1996-10-28", "close": 0.0711489, "volume": null}, {"date": "1996-10-29", "close": 0.069251596, "volume": 46382.0}, {"date": "1996-10-30", "close": 0.0711489, "volume": 10541.0}, {"date": "1996-10-31", "close": 0.070200248, "volume": 67464.0}, {"date": "1996-11-01", "close": 0.070200248, "volume": null}, {"date": "1996-11-04", "close": 0.069251596, "volume": 12650.0}, {"date": "1996-11-05", "close": 0.0711489, "volume": 108725.0}, {"date": "1996-11-06", "close": 0.0711489, "volume": 148482.0}, {"date": "1996-11-07", "close": 0.0711489, "volume": null}, {"date": "1996-11-08", "close": 0.0711489, "volume": null}, {"date": "1996-11-11", "close": 0.0711489, "volume": null}, {"date": "1996-11-12", "close": 0.069251596, "volume": 4217.0}, {"date": "1996-11-13", "close": 0.07589216, "volume": 95549.0}, {"date": "1996-11-14", "close": 0.07589216, "volume": 223136.0}, {"date": "1996-11-15", "close": 0.070200248, "volume": 10541.0}, {"date": "1996-11-18", "close": 0.079686768, "volume": 105413.0}, {"date": "1996-11-19", "close": 0.07589216, "volume": 52706.0}, {"date": "1996-11-20", "close": 0.0711489, "volume": 15812.0}, {"date": "1996-11-21", "close": 0.0711489, "volume": null}, {"date": "1996-11-22", "close": 0.07589216, "volume": 9276.0}, {"date": "1996-11-25", "close": 0.07589216, "volume": 94871.0}, {"date": "1996-11-26", "close": 0.0711489, "volume": 48701.0}, {"date": "1996-11-27", "close": 0.0711489, "volume": 495440.0}, {"date": "1996-11-28", "close": 0.0948652, "volume": 363629.0}, {"date": "1996-11-29", "close": 0.08537868, "volume": 321509.0}, {"date": "1996-12-02", "close": 0.09012194, "volume": 274073.0}, {"date": "1996-12-03", "close": 0.09012194, "volume": 21083.0}, {"date": "1996-12-04", "close": 0.09012194, "volume": null}, {"date": "1996-12-05", "close": 0.09012194, "volume": null}, {"date": "1996-12-06", "close": 0.087275984, "volume": 63248.0}, {"date": "1996-12-09", "close": 0.086327332, "volume": 163390.0}, {"date": "1996-12-10", "close": 0.089173288, "volume": 52706.0}, {"date": "1996-12-11", "close": 0.088224636, "volume": 109629.0}, {"date": "1996-12-12", "close": 0.086327332, "volume": 142635.0}, {"date": "1996-12-13", "close": 0.091070592, "volume": 272695.0}, {"date": "1996-12-16", "close": 0.09960846, "volume": 3663416.0}, {"date": "1996-12-17", "close": 0.10435172, "volume": 966159.0}, {"date": "1996-12-18", "close": 0.10435172, "volume": 315501.0}, {"date": "1996-12-19", "close": 0.10435172, "volume": 126495.0}, {"date": "1996-12-20", "close": 0.11383824, "volume": 253822.0}, {"date": "1996-12-23", "close": 0.11383824, "volume": 84330.0}, {"date": "1996-12-24", "close": 0.12806802, "volume": 756863.0}, {"date": "1996-12-25", "close": 0.12806802, "volume": null}, {"date": "1996-12-26", "close": 0.12806802, "volume": null}, {"date": "1996-12-27", "close": 0.13281128, "volume": 408277.0}, {"date": "1996-12-30", "close": 0.12806802, "volume": 508089.0}, {"date": "1996-12-31", "close": 0.12332476, "volume": 422375.0}, {"date": "1997-01-01", "close": 0.12332476, "volume": null}, {"date": "1997-01-02", "close": 0.12806802, "volume": 60085.0}, {"date": "1997-01-03", "close": 0.12806802, "volume": 247404.0}, {"date": "1997-01-06", "close": 0.13755454, "volume": 219724.0}, {"date": "1997-01-07", "close": 0.16127084, "volume": 930267.0}, {"date": "1997-01-08", "close": 0.15652758, "volume": 861749.0}, {"date": "1997-01-09", "close": 0.1422978, "volume": 225913.0}, {"date": "1997-01-10", "close": 0.13755454, "volume": 134598.0}, {"date": "1997-01-13", "close": 0.12806802, "volume": 179202.0}, {"date": "1997-01-14", "close": 0.12806802, "volume": 374215.0}, {"date": "1997-01-15", "close": 0.14704106, "volume": 740510.0}, {"date": "1997-01-16", "close": 0.15178432, "volume": 490169.0}, {"date": "1997-01-17", "close": 0.1660141, "volume": 1115327.0}, {"date": "1997-01-20", "close": 0.17075736, "volume": 889203.0}, {"date": "1997-01-21", "close": 0.17075736, "volume": 532347.0}, {"date": "1997-01-22", "close": 0.17075736, "volume": 753686.0}, {"date": "1997-01-23", "close": 0.1660141, "volume": 243082.0}, {"date": "1997-01-24", "close": 0.1660141, "volume": 313063.0}, {"date": "1997-01-27", "close": 0.1660141, "volume": null}, {"date": "1997-01-28", "close": 0.15652758, "volume": 198176.0}, {"date": "1997-01-29", "close": 0.14704106, "volume": 385284.0}, {"date": "1997-01-30", "close": 0.1660141, "volume": 727363.0}, {"date": "1997-01-31", "close": 0.1660141, "volume": 398610.0}, {"date": "1997-02-03", "close": 0.18024388, "volume": 595355.0}, {"date": "1997-02-04", "close": 0.19447366, "volume": 1165098.0}, {"date": "1997-02-05", "close": 0.19447366, "volume": 552784.0}, {"date": "1997-02-06", "close": 0.20870344, "volume": 2483885.0}, {"date": "1997-02-07", "close": 0.22767648, "volume": 2790083.0}, {"date": "1997-02-10", "close": 0.21818996, "volume": 1175843.0}, {"date": "1997-02-11", "close": 0.21818996, "volume": 456459.0}, {"date": "1997-02-12", "close": 0.22293322, "volume": 322391.0}, {"date": "1997-02-13", "close": 0.22767648, "volume": 562904.0}, {"date": "1997-02-14", "close": 0.22293322, "volume": 615083.0}, {"date": "1997-02-17", "close": 0.22767648, "volume": 187424.0}, {"date": "1997-02-18", "close": 0.22767648, "volume": 848362.0}, {"date": "1997-02-19", "close": 0.21818996, "volume": 247720.0}, {"date": "1997-02-20", "close": 0.24664952, "volume": 1438572.0}, {"date": "1997-02-21", "close": 0.237163, "volume": 766351.0}, {"date": "1997-02-24", "close": 0.21818996, "volume": 556579.0}, {"date": "1997-02-25", "close": 0.20870344, "volume": 293047.0}, {"date": "1997-02-26", "close": 0.19447366, "volume": 357771.0}, {"date": "1997-02-27", "close": 0.18498714, "volume": 163375.0}, {"date": "1997-02-28", "close": 0.1897304, "volume": 71364.0}, {"date": "1997-03-03", "close": 0.19447366, "volume": 137037.0}, {"date": "1997-03-04", "close": 0.20396018, "volume": 191113.0}, {"date": "1997-03-05", "close": 0.2134467, "volume": 164444.0}, {"date": "1997-03-06", "close": 0.22293322, "volume": 234227.0}, {"date": "1997-03-07", "close": 0.22293322, "volume": 839929.0}, {"date": "1997-03-10", "close": 0.20870344, "volume": 158119.0}, {"date": "1997-03-11", "close": 0.20870344, "volume": 173931.0}, {"date": "1997-03-12", "close": 0.2134467, "volume": 249828.0}, {"date": "1997-03-13", "close": 0.23241974, "volume": 980070.0}, {"date": "1997-03-14", "close": 0.24190626, "volume": 2027179.0}, {"date": "1997-03-17", "close": 0.24190626, "volume": 1015125.0}, {"date": "1997-03-18", "close": 0.237163, "volume": 182891.0}, {"date": "1997-03-19", "close": 0.21818996, "volume": 150327.0}, {"date": "1997-03-20", "close": 0.22767648, "volume": 30570.0}, {"date": "1997-03-21", "close": 0.21818996, "volume": 126495.0}, {"date": "1997-03-24", "close": 0.1897304, "volume": 375789.0}, {"date": "1997-03-25", "close": 0.20870344, "volume": 149140.0}, {"date": "1997-03-26", "close": 0.21818996, "volume": 139328.0}, {"date": "1997-03-27", "close": 0.237163, "volume": 104359.0}, {"date": "1997-03-28", "close": 0.237163, "volume": null}, {"date": "1997-03-31", "close": 0.237163, "volume": null}, {"date": "1997-04-01", "close": 0.21818996, "volume": 322563.0}, {"date": "1997-04-02", "close": 0.21818996, "volume": 69562.0}, {"date": "1997-04-03", "close": 0.22293322, "volume": 10541.0}, {"date": "1997-04-04", "close": 0.21818996, "volume": 75908.0}, {"date": "1997-04-07", "close": 0.2134467, "volume": 224300.0}, {"date": "1997-04-08", "close": 0.20870344, "volume": 86438.0}, {"date": "1997-04-09", "close": 0.2134467, "volume": 389800.0}, {"date": "1997-04-10", "close": 0.20870344, "volume": 75257.0}, {"date": "1997-04-11", "close": 0.2134467, "volume": 342632.0}, {"date": "1997-04-14", "close": 0.2134467, "volume": 106361.0}, {"date": "1997-04-15", "close": 0.20396018, "volume": 10541.0}, {"date": "1997-04-16", "close": 0.2134467, "volume": 26353.0}, {"date": "1997-04-17", "close": 0.2134467, "volume": 4744.0}, {"date": "1997-04-18", "close": 0.2134467, "volume": 170505.0}, {"date": "1997-04-21", "close": 0.22767648, "volume": 631216.0}, {"date": "1997-04-22", "close": 0.2134467, "volume": 340808.0}, {"date": "1997-04-23", "close": 0.20870344, "volume": 381634.0}, {"date": "1997-04-24", "close": 0.2134467, "volume": 183418.0}, {"date": "1997-04-25", "close": 0.2134467, "volume": null}, {"date": "1997-04-28", "close": 0.2134467, "volume": 48279.0}, {"date": "1997-04-29", "close": 0.2134467, "volume": 142096.0}, {"date": "1997-04-30", "close": 0.2134467, "volume": 119643.0}, {"date": "1997-05-01", "close": 0.2134467, "volume": 834527.0}, {"date": "1997-05-02", "close": 0.21818996, "volume": 1037603.0}, {"date": "1997-05-05", "close": 0.21818996, "volume": 534443.0}, {"date": "1997-05-06", "close": 0.22767648, "volume": 1161826.0}, {"date": "1997-05-07", "close": 0.237163, "volume": 626468.0}, {"date": "1997-05-08", "close": 0.237163, "volume": 264362.0}, {"date": "1997-05-09", "close": 0.22767648, "volume": 320455.0}, {"date": "1997-05-12", "close": 0.21818996, "volume": 759372.0}, {"date": "1997-05-13", "close": 0.21818996, "volume": 564685.0}, {"date": "1997-05-14", "close": 0.22293322, "volume": 176265.0}, {"date": "1997-05-15", "close": 0.21818996, "volume": 198477.0}, {"date": "1997-05-16", "close": 0.22293322, "volume": 277084.0}, {"date": "1997-05-19", "close": 0.22767648, "volume": 158119.0}, {"date": "1997-05-20", "close": 0.22293322, "volume": 235909.0}, {"date": "1997-05-21", "close": 0.25139278, "volume": 315711.0}, {"date": "1997-05-22", "close": 0.24664952, "volume": 1450897.0}, {"date": "1997-05-23", "close": 0.24664952, "volume": 1017870.0}, {"date": "1997-05-26", "close": 0.24664952, "volume": 526115.0}, {"date": "1997-05-27", "close": 0.24664952, "volume": 375119.0}, {"date": "1997-05-28", "close": 0.24664952, "volume": 610174.0}, {"date": "1997-05-29", "close": 0.25139278, "volume": 330996.0}, {"date": "1997-05-30", "close": 0.25613604, "volume": 931273.0}, {"date": "1997-06-02", "close": 0.27036582, "volume": 1489798.0}, {"date": "1997-06-03", "close": 0.27985234, "volume": 1433154.0}, {"date": "1997-06-04", "close": 0.27510908, "volume": 1164740.0}, {"date": "1997-06-05", "close": 0.2845956, "volume": 643363.0}, {"date": "1997-06-06", "close": 0.2845956, "volume": 543778.0}, {"date": "1997-06-09", "close": 0.2845956, "volume": null}, {"date": "1997-06-10", "close": 0.27510908, "volume": 598130.0}, {"date": "1997-06-11", "close": 0.25613604, "volume": 403242.0}, {"date": "1997-06-12", "close": 0.26562256, "volume": 176566.0}, {"date": "1997-06-13", "close": 0.2608793, "volume": 194803.0}, {"date": "1997-06-16", "close": 0.2608793, "volume": 388003.0}, {"date": "1997-06-17", "close": 0.26562256, "volume": 102879.0}, {"date": "1997-06-18", "close": 0.2608793, "volume": 94220.0}, {"date": "1997-06-19", "close": 0.2608793, "volume": 333813.0}, {"date": "1997-06-20", "close": 0.26562256, "volume": 604101.0}, {"date": "1997-06-23", "close": 0.26562256, "volume": 299212.0}, {"date": "1997-06-24", "close": 0.2608793, "volume": 159624.0}, {"date": "1997-06-25", "close": 0.2608793, "volume": 251005.0}, {"date": "1997-06-26", "close": 0.25613604, "volume": 560926.0}, {"date": "1997-06-27", "close": 0.25613604, "volume": 436220.0}, {"date": "1997-06-30", "close": 0.26562256, "volume": 263532.0}, {"date": "1997-07-01", "close": 0.25613604, "volume": 590311.0}, {"date": "1997-07-02", "close": 0.25613604, "volume": 413653.0}, {"date": "1997-07-03", "close": 0.2608793, "volume": 594452.0}, {"date": "1997-07-04", "close": 0.25613604, "volume": 389033.0}, {"date": "1997-07-07", "close": 0.25613604, "volume": 55304.0}, {"date": "1997-07-08", "close": 0.24664952, "volume": 410668.0}, {"date": "1997-07-09", "close": 0.24190626, "volume": 268802.0}, {"date": "1997-07-10", "close": 0.237163, "volume": 295683.0}, {"date": "1997-07-11", "close": 0.22767648, "volume": 400568.0}, {"date": "1997-07-14", "close": 0.22293322, "volume": 125191.0}, {"date": "1997-07-15", "close": 0.21818996, "volume": 891746.0}, {"date": "1997-07-16", "close": 0.22293322, "volume": 1790962.0}, {"date": "1997-07-17", "close": 0.22293322, "volume": 458436.0}, {"date": "1997-07-18", "close": 0.22767648, "volume": 1484211.0}, {"date": "1997-07-21", "close": 0.237163, "volume": 1255835.0}, {"date": "1997-07-22", "close": 0.24190626, "volume": 718388.0}, {"date": "1997-07-23", "close": 0.24190626, "volume": 1620194.0}, {"date": "1997-07-24", "close": 0.24664952, "volume": 263532.0}, {"date": "1997-07-25", "close": 0.24190626, "volume": 354872.0}, {"date": "1997-07-28", "close": 0.237163, "volume": 393716.0}, {"date": "1997-07-29", "close": 0.237163, "volume": 99276.0}, {"date": "1997-07-30", "close": 0.24190626, "volume": 164444.0}, {"date": "1997-07-31", "close": 0.237163, "volume": 640579.0}, {"date": "1997-08-01", "close": 0.24664952, "volume": 2183480.0}, {"date": "1997-08-04", "close": 0.26562256, "volume": 686615.0}, {"date": "1997-08-05", "close": 0.25613604, "volume": 379796.0}, {"date": "1997-08-06", "close": 0.24664952, "volume": 273245.0}, {"date": "1997-08-07", "close": 0.24664952, "volume": 148802.0}, {"date": "1997-08-08", "close": 0.24664952, "volume": 355584.0}, {"date": "1997-08-11", "close": 0.22767648, "volume": 297870.0}, {"date": "1997-08-12", "close": 0.23241974, "volume": 348464.0}, {"date": "1997-08-13", "close": 0.237163, "volume": 313571.0}, {"date": "1997-08-14", "close": 0.237163, "volume": 59031.0}, {"date": "1997-08-15", "close": 0.237163, "volume": 101196.0}, {"date": "1997-08-18", "close": 0.22767648, "volume": 363674.0}, {"date": "1997-08-19", "close": 0.23241974, "volume": 33732.0}, {"date": "1997-08-20", "close": 0.24190626, "volume": 157485.0}, {"date": "1997-08-21", "close": 0.24664952, "volume": 68400.0}, {"date": "1997-08-22", "close": 0.24664952, "volume": 141371.0}, {"date": "1997-08-25", "close": 0.22767648, "volume": 152848.0}, {"date": "1997-08-26", "close": 0.22293322, "volume": 51233.0}, {"date": "1997-08-27", "close": 0.22293322, "volume": 258261.0}, {"date": "1997-08-28", "close": 0.2134467, "volume": 362620.0}, {"date": "1997-08-29", "close": 0.2134467, "volume": 261318.0}, {"date": "1997-09-01", "close": 0.2134467, "volume": 163566.0}, {"date": "1997-09-02", "close": 0.2134467, "volume": 12122.0}, {"date": "1997-09-03", "close": 0.21818996, "volume": 75897.0}, {"date": "1997-09-04", "close": 0.21818996, "volume": 715171.0}, {"date": "1997-09-05", "close": 0.22293322, "volume": 310968.0}, {"date": "1997-09-08", "close": 0.22293322, "volume": 121225.0}, {"date": "1997-09-09", "close": 0.22767648, "volume": 129763.0}, {"date": "1997-09-10", "close": 0.22767648, "volume": 81338.0}, {"date": "1997-09-11", "close": 0.23241974, "volume": 84330.0}, {"date": "1997-09-12", "close": 0.22293322, "volume": 237179.0}, {"date": "1997-09-15", "close": 0.22767648, "volume": 157065.0}, {"date": "1997-09-16", "close": 0.22767648, "volume": 111568.0}, {"date": "1997-09-17", "close": 0.22767648, "volume": 656721.0}, {"date": "1997-09-18", "close": 0.237163, "volume": 912427.0}, {"date": "1997-09-19", "close": 0.23241974, "volume": 2255832.0}, {"date": "1997-09-22", "close": 0.23241974, "volume": 395298.0}, {"date": "1997-09-23", "close": 0.22767648, "volume": 1371420.0}, {"date": "1997-09-24", "close": 0.22293322, "volume": 65356.0}, {"date": "1997-09-25", "close": 0.22767648, "volume": 284087.0}, {"date": "1997-09-26", "close": 0.22767648, "volume": 2401090.0}, {"date": "1997-09-29", "close": 0.22293322, "volume": 536024.0}, {"date": "1997-09-30", "close": 0.22767648, "volume": 839612.0}, {"date": "1997-10-01", "close": 0.22767648, "volume": 4760892.0}, {"date": "1997-10-02", "close": 0.237163, "volume": 330139.0}, {"date": "1997-10-03", "close": 0.25613604, "volume": 706866.0}, {"date": "1997-10-06", "close": 0.24664952, "volume": 508964.0}, {"date": "1997-10-07", "close": 0.24190626, "volume": 734530.0}, {"date": "1997-10-08", "close": 0.24190626, "volume": 324724.0}, {"date": "1997-10-09", "close": 0.23241974, "volume": 239044.0}, {"date": "1997-10-10", "close": 0.23241974, "volume": 474916.0}, {"date": "1997-10-13", "close": 0.23241974, "volume": 101482.0}, {"date": "1997-10-14", "close": 0.22293322, "volume": 88805.0}, {"date": "1997-10-15", "close": 0.22767648, "volume": 190797.0}, {"date": "1997-10-16", "close": 0.22293322, "volume": 21083.0}, {"date": "1997-10-17", "close": 0.22293322, "volume": 70927.0}, {"date": "1997-10-20", "close": 0.2134467, "volume": 115443.0}, {"date": "1997-10-21", "close": 0.22293322, "volume": 152321.0}, {"date": "1997-10-22", "close": 0.21818996, "volume": 209033.0}, {"date": "1997-10-23", "close": 0.20870344, "volume": 185948.0}, {"date": "1997-10-24", "close": 0.20870344, "volume": 138196.0}, {"date": "1997-10-27", "close": 0.18498714, "volume": 271438.0}, {"date": "1997-10-28", "close": 0.15178432, "volume": 242964.0}, {"date": "1997-10-29", "close": 0.18024388, "volume": 771200.0}, {"date": "1997-10-30", "close": 0.16127084, "volume": 659884.0}, {"date": "1997-10-31", "close": 0.17075736, "volume": 1211614.0}, {"date": "1997-11-03", "close": 0.16127084, "volume": 1573045.0}, {"date": "1997-11-04", "close": 0.1660141, "volume": 216096.0}, {"date": "1997-11-05", "close": 0.16127084, "volume": 261845.0}, {"date": "1997-11-06", "close": 0.16127084, "volume": 233595.0}, {"date": "1997-11-07", "close": 0.16127084, "volume": 19727.0}, {"date": "1997-11-10", "close": 0.16127084, "volume": 43219.0}, {"date": "1997-11-11", "close": 0.1660141, "volume": 419844.0}, {"date": "1997-11-12", "close": 0.17075736, "volume": 413218.0}, {"date": "1997-11-13", "close": 0.17075736, "volume": 585041.0}, {"date": "1997-11-14", "close": 0.16127084, "volume": 287355.0}, {"date": "1997-11-17", "close": 0.1660141, "volume": 904547.0}, {"date": "1997-11-18", "close": 0.16127084, "volume": 1228796.0}, {"date": "1997-11-19", "close": 0.15652758, "volume": 335740.0}, {"date": "1997-11-20", "close": 0.15178432, "volume": 272539.0}, {"date": "1997-11-21", "close": 0.15178432, "volume": 242133.0}, {"date": "1997-11-24", "close": 0.1422978, "volume": 416380.0}, {"date": "1997-11-25", "close": 0.1422978, "volume": 44273.0}, {"date": "1997-11-26", "close": 0.12806802, "volume": 388841.0}, {"date": "1997-11-27", "close": 0.12806802, "volume": 160227.0}, {"date": "1997-11-28", "close": 0.12806802, "volume": 926156.0}, {"date": "1997-12-01", "close": 0.12332476, "volume": 119327.0}, {"date": "1997-12-02", "close": 0.1185815, "volume": 234016.0}, {"date": "1997-12-03", "close": 0.12806802, "volume": 797922.0}, {"date": "1997-12-04", "close": 0.12332476, "volume": 460186.0}, {"date": "1997-12-05", "close": 0.12806802, "volume": 131766.0}, {"date": "1997-12-08", "close": 0.13281128, "volume": 619827.0}, {"date": "1997-12-09", "close": 0.12806802, "volume": 418149.0}, {"date": "1997-12-10", "close": 0.12806802, "volume": 42165.0}, {"date": "1997-12-11", "close": 0.12332476, "volume": 160251.0}, {"date": "1997-12-12", "close": 0.12806802, "volume": 3900.0}, {"date": "1997-12-15", "close": 0.12806802, "volume": 5271.0}, {"date": "1997-12-16", "close": 0.12806802, "volume": 37738.0}, {"date": "1997-12-17", "close": 0.12332476, "volume": 836450.0}, {"date": "1997-12-18", "close": 0.12332476, "volume": 182364.0}, {"date": "1997-12-19", "close": 0.1185815, "volume": 531634.0}, {"date": "1997-12-22", "close": 0.1185815, "volume": 211692.0}, {"date": "1997-12-23", "close": 0.1185815, "volume": 158119.0}, {"date": "1997-12-24", "close": 0.12332476, "volume": 94871.0}, {"date": "1997-12-25", "close": 0.12332476, "volume": null}, {"date": "1997-12-26", "close": 0.12332476, "volume": null}, {"date": "1997-12-29", "close": 0.1185815, "volume": 44800.0}, {"date": "1997-12-30", "close": 0.13281128, "volume": 1079110.0}, {"date": "1997-12-31", "close": 0.1422978, "volume": 1122646.0}, {"date": "1998-01-01", "close": 0.1422978, "volume": null}, {"date": "1998-01-02", "close": 0.1185815, "volume": 167606.0}, {"date": "1998-01-05", "close": 0.1185815, "volume": 30253.0}, {"date": "1998-01-06", "close": 0.12806802, "volume": 1980777.0}, {"date": "1998-01-07", "close": 0.12806802, "volume": 248774.0}, {"date": "1998-01-08", "close": 0.12332476, "volume": 63248.0}, {"date": "1998-01-09", "close": 0.1185815, "volume": 208264.0}, {"date": "1998-01-12", "close": 0.10435172, "volume": 1123700.0}, {"date": "1998-01-13", "close": 0.0948652, "volume": 330364.0}, {"date": "1998-01-14", "close": 0.0948652, "volume": 3156584.0}, {"date": "1998-01-15", "close": 0.0948652, "volume": 719442.0}, {"date": "1998-01-16", "close": 0.0948652, "volume": 990880.0}, {"date": "1998-01-19", "close": 0.09012194, "volume": 4025139.0}, {"date": "1998-01-20", "close": 0.09960846, "volume": 126496.0}, {"date": "1998-01-21", "close": 0.10909498, "volume": 289886.0}, {"date": "1998-01-22", "close": 0.09960846, "volume": 576512.0}, {"date": "1998-01-23", "close": 0.09960846, "volume": 2560078.0}, {"date": "1998-01-26", "close": 0.09960846, "volume": null}, {"date": "1998-01-27", "close": 0.0948652, "volume": 1660185.0}, {"date": "1998-01-28", "close": 0.0948652, "volume": 1691940.0}, {"date": "1998-01-29", "close": 0.0948652, "volume": 797658.0}, {"date": "1998-01-30", "close": 0.0948652, "volume": 255099.0}, {"date": "1998-02-02", "close": 0.0948652, "volume": 2062927.0}, {"date": "1998-02-03", "close": 0.11383824, "volume": 13228012.0}, {"date": "1998-02-04", "close": 0.11383824, "volume": 2800732.0}, {"date": "1998-02-05", "close": 0.13281128, "volume": 14438661.0}, {"date": "1998-02-06", "close": 0.13755454, "volume": 5055629.0}, {"date": "1998-02-09", "close": 0.12806802, "volume": 1601452.0}, {"date": "1998-02-10", "close": 0.12332476, "volume": 5050324.0}, {"date": "1998-02-11", "close": 0.13281128, "volume": 7978083.0}, {"date": "1998-02-12", "close": 0.13281128, "volume": 2882469.0}, {"date": "1998-02-13", "close": 0.12332476, "volume": 2429342.0}, {"date": "1998-02-16", "close": 0.12806802, "volume": 2643224.0}, {"date": "1998-02-17", "close": 0.13281128, "volume": 1997835.0}, {"date": "1998-02-18", "close": 0.12806802, "volume": 2955246.0}, {"date": "1998-02-19", "close": 0.11383824, "volume": 5417082.0}, {"date": "1998-02-20", "close": 0.10909498, "volume": 12035761.0}, {"date": "1998-02-23", "close": 0.10909498, "volume": 932903.0}, {"date": "1998-02-24", "close": 0.10435172, "volume": 751599.0}, {"date": "1998-02-25", "close": 0.10435172, "volume": 563958.0}, {"date": "1998-02-26", "close": 0.10435172, "volume": 766344.0}, {"date": "1998-02-27", "close": 0.10435172, "volume": 755915.0}, {"date": "1998-03-02", "close": 0.10435172, "volume": 344449.0}, {"date": "1998-03-03", "close": 0.10435172, "volume": 515995.0}, {"date": "1998-03-04", "close": 0.10435172, "volume": 140410.0}, {"date": "1998-03-05", "close": 0.09960846, "volume": 1601536.0}, {"date": "1998-03-06", "close": 0.10435172, "volume": 766480.0}, {"date": "1998-03-09", "close": 0.09960846, "volume": 589554.0}, {"date": "1998-03-10", "close": 0.09960846, "volume": 172390.0}, {"date": "1998-03-11", "close": 0.09960846, "volume": 296542.0}, {"date": "1998-03-12", "close": 0.0948652, "volume": 379486.0}, {"date": "1998-03-13", "close": 0.0948652, "volume": 568175.0}, {"date": "1998-03-16", "close": 0.09960846, "volume": 463038.0}, {"date": "1998-03-17", "close": 0.10435172, "volume": 406893.0}, {"date": "1998-03-18", "close": 0.09960846, "volume": 497272.0}, {"date": "1998-03-19", "close": 0.10435172, "volume": 1317659.0}, {"date": "1998-03-20", "close": 0.10435172, "volume": 407736.0}, {"date": "1998-03-23", "close": 0.09960846, "volume": 766983.0}, {"date": "1998-03-24", "close": 0.09960846, "volume": 727348.0}, {"date": "1998-03-25", "close": 0.09960846, "volume": 509144.0}, {"date": "1998-03-26", "close": 0.09960846, "volume": 67464.0}, {"date": "1998-03-27", "close": 0.0948652, "volume": 2568908.0}, {"date": "1998-03-30", "close": 0.09960846, "volume": 882305.0}, {"date": "1998-03-31", "close": 0.09960846, "volume": 372107.0}, {"date": "1998-04-01", "close": 0.0948652, "volume": 158119.0}, {"date": "1998-04-02", "close": 0.10435172, "volume": 752530.0}, {"date": "1998-04-03", "close": 0.09960846, "volume": 716617.0}, {"date": "1998-04-06", "close": 0.10435172, "volume": 539978.0}, {"date": "1998-04-07", "close": 0.09960846, "volume": 1571334.0}, {"date": "1998-04-08", "close": 0.09960846, "volume": 572971.0}, {"date": "1998-04-09", "close": 0.0948652, "volume": 123596.0}, {"date": "1998-04-10", "close": 0.0948652, "volume": null}, {"date": "1998-04-13", "close": 0.0948652, "volume": null}, {"date": "1998-04-14", "close": 0.09960846, "volume": 2586338.0}, {"date": "1998-04-15", "close": 0.092967896, "volume": 2106870.0}, {"date": "1998-04-16", "close": 0.083481376, "volume": 1686815.0}, {"date": "1998-04-17", "close": 0.08537868, "volume": 1520039.0}, {"date": "1998-04-20", "close": 0.088224636, "volume": 1003529.0}, {"date": "1998-04-21", "close": 0.08537868, "volume": 497982.0}, {"date": "1998-04-22", "close": 0.083481376, "volume": 538071.0}, {"date": "1998-04-23", "close": 0.08537868, "volume": 248458.0}, {"date": "1998-04-24", "close": 0.09012194, "volume": 344278.0}, {"date": "1998-04-27", "close": 0.088224636, "volume": 162757.0}, {"date": "1998-04-28", "close": 0.088224636, "volume": 308290.0}, {"date": "1998-04-29", "close": 0.08063542, "volume": 889199.0}, {"date": "1998-04-30", "close": 0.08537868, "volume": 1609968.0}, {"date": "1998-05-01", "close": 0.084430028, "volume": 608099.0}, {"date": "1998-05-04", "close": 0.087275984, "volume": 1031542.0}, {"date": "1998-05-05", "close": 0.08537868, "volume": 681883.0}, {"date": "1998-05-06", "close": 0.08537868, "volume": 413555.0}, {"date": "1998-05-07", "close": 0.083481376, "volume": 152160.0}, {"date": "1998-05-08", "close": 0.083481376, "volume": 766034.0}, {"date": "1998-05-11", "close": 0.083481376, "volume": 254340.0}, {"date": "1998-05-12", "close": 0.078738116, "volume": 273778.0}, {"date": "1998-05-13", "close": 0.08063542, "volume": 514710.0}, {"date": "1998-05-14", "close": 0.077789464, "volume": 218288.0}, {"date": "1998-05-15", "close": 0.08063542, "volume": 753701.0}, {"date": "1998-05-18", "close": 0.08063542, "volume": 279028.0}, {"date": "1998-05-19", "close": 0.07589216, "volume": 536551.0}, {"date": "1998-05-20", "close": 0.076840812, "volume": 63248.0}, {"date": "1998-05-21", "close": 0.07589216, "volume": 500710.0}, {"date": "1998-05-22", "close": 0.07589216, "volume": 867246.0}, {"date": "1998-05-25", "close": 0.07589216, "volume": 956921.0}, {"date": "1998-05-26", "close": 0.07589216, "volume": 655161.0}, {"date": "1998-05-27", "close": 0.07589216, "volume": 497970.0}, {"date": "1998-05-28", "close": 0.076840812, "volume": 337321.0}, {"date": "1998-05-29", "close": 0.07589216, "volume": 779527.0}, {"date": "1998-06-01", "close": 0.07589216, "volume": 397886.0}, {"date": "1998-06-02", "close": 0.064508336, "volume": 480682.0}, {"date": "1998-06-03", "close": 0.06166238, "volume": 184472.0}, {"date": "1998-06-04", "close": 0.06166238, "volume": 342591.0}, {"date": "1998-06-05", "close": 0.06166238, "volume": 179202.0}, {"date": "1998-06-08", "close": 0.06166238, "volume": null}, {"date": "1998-06-09", "close": 0.054073164, "volume": 576950.0}, {"date": "1998-06-10", "close": 0.0474326, "volume": 1862643.0}, {"date": "1998-06-11", "close": 0.0474326, "volume": 1106834.0}, {"date": "1998-06-12", "close": 0.0474326, "volume": 2563638.0}, {"date": "1998-06-15", "close": 0.048381252, "volume": 1483157.0}, {"date": "1998-06-16", "close": 0.048381252, "volume": 4817362.0}, {"date": "1998-06-17", "close": 0.057867772, "volume": 796209.0}, {"date": "1998-06-18", "close": 0.063559684, "volume": 858481.0}, {"date": "1998-06-19", "close": 0.063559684, "volume": 544028.0}, {"date": "1998-06-22", "close": 0.06166238, "volume": 866675.0}, {"date": "1998-06-23", "close": 0.059765076, "volume": 780370.0}, {"date": "1998-06-24", "close": 0.06166238, "volume": 811256.0}, {"date": "1998-06-25", "close": 0.062611032, "volume": 418551.0}, {"date": "1998-06-26", "close": 0.064508336, "volume": 764461.0}, {"date": "1998-06-29", "close": 0.065456988, "volume": 692421.0}, {"date": "1998-06-30", "close": 0.06640564, "volume": 1347386.0}, {"date": "1998-07-01", "close": 0.06640564, "volume": 94871.0}, {"date": "1998-07-02", "close": 0.063559684, "volume": 290939.0}, {"date": "1998-07-03", "close": 0.063559684, "volume": null}, {"date": "1998-07-06", "close": 0.065456988, "volume": 121225.0}, {"date": "1998-07-07", "close": 0.068302944, "volume": 111210.0}, {"date": "1998-07-08", "close": 0.068302944, "volume": 232477.0}, {"date": "1998-07-09", "close": 0.068302944, "volume": 15812.0}, {"date": "1998-07-10", "close": 0.065456988, "volume": 115954.0}, {"date": "1998-07-13", "close": 0.064508336, "volume": 93396.0}, {"date": "1998-07-14", "close": 0.065456988, "volume": 324671.0}, {"date": "1998-07-15", "close": 0.067354292, "volume": 158119.0}, {"date": "1998-07-16", "close": 0.073046204, "volume": 684339.0}, {"date": "1998-07-17", "close": 0.069251596, "volume": 369163.0}, {"date": "1998-07-20", "close": 0.069251596, "volume": 1676062.0}, {"date": "1998-07-21", "close": 0.068302944, "volume": 90128.0}, {"date": "1998-07-22", "close": 0.0711489, "volume": 110156.0}, {"date": "1998-07-23", "close": 0.067354292, "volume": 180256.0}, {"date": "1998-07-24", "close": 0.067354292, "volume": 342591.0}, {"date": "1998-07-27", "close": 0.06166238, "volume": 432192.0}, {"date": "1998-07-28", "close": 0.068302944, "volume": 301558.0}, {"date": "1998-07-29", "close": 0.068302944, "volume": 9409.0}, {"date": "1998-07-30", "close": 0.062611032, "volume": 49544.0}, {"date": "1998-07-31", "close": 0.062611032, "volume": 132371.0}, {"date": "1998-08-03", "close": 0.063559684, "volume": 31624.0}, {"date": "1998-08-04", "close": 0.06166238, "volume": 158119.0}, {"date": "1998-08-05", "close": 0.06640564, "volume": 546670.0}, {"date": "1998-08-06", "close": 0.06640564, "volume": 53366.0}, {"date": "1998-08-07", "close": 0.06166238, "volume": 234543.0}, {"date": "1998-08-10", "close": 0.05691912, "volume": 249092.0}, {"date": "1998-08-11", "close": 0.058816424, "volume": 105413.0}, {"date": "1998-08-12", "close": 0.05691912, "volume": 93499.0}, {"date": "1998-08-13", "close": 0.055970468, "volume": 29834.0}, {"date": "1998-08-14", "close": 0.055970468, "volume": 1476890.0}, {"date": "1998-08-17", "close": 0.057867772, "volume": 380331.0}, {"date": "1998-08-18", "close": 0.057867772, "volume": null}, {"date": "1998-08-19", "close": 0.06166238, "volume": 191533.0}, {"date": "1998-08-20", "close": 0.060713728, "volume": 21083.0}, {"date": "1998-08-21", "close": 0.060713728, "volume": 10541.0}, {"date": "1998-08-24", "close": 0.059765076, "volume": 31624.0}, {"date": "1998-08-25", "close": 0.057867772, "volume": 5271.0}, {"date": "1998-08-26", "close": 0.0474326, "volume": 1621775.0}, {"date": "1998-08-27", "close": 0.0474326, "volume": 333104.0}, {"date": "1998-08-28", "close": 0.038894732, "volume": 105413.0}, {"date": "1998-08-31", "close": 0.041740688, "volume": 242449.0}, {"date": "1998-09-01", "close": 0.04268934, "volume": 94871.0}, {"date": "1998-09-02", "close": 0.046483948, "volume": 351392.0}, {"date": "1998-09-03", "close": 0.04268934, "volume": 346808.0}, {"date": "1998-09-04", "close": 0.041740688, "volume": 249828.0}, {"date": "1998-09-07", "close": 0.041740688, "volume": 309386.0}, {"date": "1998-09-08", "close": 0.040792036, "volume": 68518.0}, {"date": "1998-09-09", "close": 0.040792036, "volume": 42165.0}, {"date": "1998-09-10", "close": 0.03794608, "volume": 1098973.0}, {"date": "1998-09-11", "close": 0.036048776, "volume": 458500.0}, {"date": "1998-09-14", "close": 0.04268934, "volume": 167079.0}, {"date": "1998-09-15", "close": 0.04268934, "volume": 421651.0}, {"date": "1998-09-16", "close": 0.04268934, "volume": null}, {"date": "1998-09-17", "close": 0.03794608, "volume": 68518.0}, {"date": "1998-09-18", "close": 0.036997428, "volume": 80581.0}, {"date": "1998-09-21", "close": 0.036997428, "volume": 309446.0}, {"date": "1998-09-22", "close": 0.036997428, "volume": 325138.0}, {"date": "1998-09-23", "close": 0.035100124, "volume": 453275.0}, {"date": "1998-09-24", "close": 0.035100124, "volume": 28522.0}, {"date": "1998-09-25", "close": 0.036048776, "volume": 115894.0}, {"date": "1998-09-28", "close": 0.034151472, "volume": 468914.0}, {"date": "1998-09-29", "close": 0.036997428, "volume": 106467.0}, {"date": "1998-09-30", "close": 0.036048776, "volume": 527064.0}, {"date": "1998-10-01", "close": 0.036048776, "volume": 42165.0}, {"date": "1998-10-02", "close": 0.036997428, "volume": 4217.0}, {"date": "1998-10-05", "close": 0.036997428, "volume": null}, {"date": "1998-10-06", "close": 0.036997428, "volume": 16866.0}, {"date": "1998-10-07", "close": 0.036997428, "volume": null}, {"date": "1998-10-08", "close": 0.035100124, "volume": 11595.0}, {"date": "1998-10-09", "close": 0.038894732, "volume": 207869.0}, {"date": "1998-10-12", "close": 0.038894732, "volume": null}, {"date": "1998-10-13", "close": 0.038894732, "volume": 56923.0}, {"date": "1998-10-14", "close": 0.038894732, "volume": null}, {"date": "1998-10-15", "close": 0.035100124, "volume": 52706.0}, {"date": "1998-10-16", "close": 0.035100124, "volume": null}, {"date": "1998-10-19", "close": 0.03794608, "volume": 591365.0}, {"date": "1998-10-20", "close": 0.03794608, "volume": null}, {"date": "1998-10-21", "close": 0.036048776, "volume": 549727.0}, {"date": "1998-10-22", "close": 0.039843384, "volume": 1246506.0}, {"date": "1998-10-23", "close": 0.045535296, "volume": 1112104.0}, {"date": "1998-10-26", "close": 0.039843384, "volume": 126495.0}, {"date": "1998-10-27", "close": 0.043637992, "volume": 342591.0}, {"date": "1998-10-28", "close": 0.041740688, "volume": 319677.0}, {"date": "1998-10-29", "close": 0.04268934, "volume": 300426.0}, {"date": "1998-10-30", "close": 0.04268934, "volume": 130752.0}, {"date": "1998-11-02", "close": 0.04268934, "volume": 450494.0}, {"date": "1998-11-03", "close": 0.0474326, "volume": 683075.0}, {"date": "1998-11-04", "close": 0.051227208, "volume": 2420066.0}, {"date": "1998-11-05", "close": 0.055021816, "volume": 4572699.0}, {"date": "1998-11-06", "close": 0.055970468, "volume": 1709795.0}, {"date": "1998-11-09", "close": 0.05691912, "volume": 2117742.0}, {"date": "1998-11-10", "close": 0.055021816, "volume": 877034.0}, {"date": "1998-11-11", "close": 0.059765076, "volume": 11142772.0}, {"date": "1998-11-12", "close": 0.06166238, "volume": 5702565.0}, {"date": "1998-11-13", "close": 0.065456988, "volume": 3101097.0}, {"date": "1998-11-16", "close": 0.060713728, "volume": 1267207.0}, {"date": "1998-11-17", "close": 0.059765076, "volume": 744630.0}, {"date": "1998-11-18", "close": 0.059765076, "volume": 409599.0}, {"date": "1998-11-19", "close": 0.065456988, "volume": 1807828.0}, {"date": "1998-11-20", "close": 0.06640564, "volume": 1208486.0}, {"date": "1998-11-23", "close": 0.06640564, "volume": 569229.0}, {"date": "1998-11-24", "close": 0.06640564, "volume": 956927.0}, {"date": "1998-11-25", "close": 0.06640564, "volume": 1004583.0}, {"date": "1998-11-26", "close": 0.067354292, "volume": 874926.0}, {"date": "1998-11-27", "close": 0.065456988, "volume": 261644.0}, {"date": "1998-11-30", "close": 0.064508336, "volume": 194362.0}, {"date": "1998-12-01", "close": 0.06166238, "volume": 590311.0}, {"date": "1998-12-02", "close": 0.063559684, "volume": 1253137.0}, {"date": "1998-12-03", "close": 0.063559684, "volume": 962418.0}, {"date": "1998-12-04", "close": 0.060713728, "volume": 151612.0}, {"date": "1998-12-07", "close": 0.06166238, "volume": 101723.0}, {"date": "1998-12-08", "close": 0.059765076, "volume": 26332.0}, {"date": "1998-12-09", "close": 0.05691912, "volume": 416380.0}, {"date": "1998-12-10", "close": 0.053124512, "volume": 620431.0}, {"date": "1998-12-11", "close": 0.049329904, "volume": 1129926.0}, {"date": "1998-12-14", "close": 0.05217586, "volume": 702260.0}, {"date": "1998-12-15", "close": 0.0474326, "volume": 288873.0}, {"date": "1998-12-16", "close": 0.051227208, "volume": 218731.0}, {"date": "1998-12-17", "close": 0.049329904, "volume": 160227.0}, {"date": "1998-12-18", "close": 0.0474326, "volume": 576081.0}, {"date": "1998-12-21", "close": 0.046483948, "volume": 192547.0}, {"date": "1998-12-22", "close": 0.0474326, "volume": 1331388.0}, {"date": "1998-12-23", "close": 0.050278556, "volume": 60085.0}, {"date": "1998-12-24", "close": 0.049329904, "volume": 55869.0}, {"date": "1998-12-25", "close": 0.049329904, "volume": null}, {"date": "1998-12-28", "close": 0.049329904, "volume": null}, {"date": "1998-12-29", "close": 0.050278556, "volume": 182364.0}, {"date": "1998-12-30", "close": 0.049329904, "volume": 200284.0}, {"date": "1998-12-31", "close": 0.0474326, "volume": 98286.0}, {"date": "1999-01-01", "close": 0.0474326, "volume": null}, {"date": "1999-01-04", "close": 0.0474326, "volume": 397836.0}, {"date": "1999-01-05", "close": 0.046483948, "volume": 292165.0}, {"date": "1999-01-06", "close": 0.046483948, "volume": 590311.0}, {"date": "1999-01-07", "close": 0.045535296, "volume": 434996.0}, {"date": "1999-01-08", "close": 0.046483948, "volume": 52706.0}, {"date": "1999-01-11", "close": 0.045535296, "volume": 263532.0}, {"date": "1999-01-12", "close": 0.045535296, "volume": 368945.0}, {"date": "1999-01-13", "close": 0.05691912, "volume": 1818370.0}, {"date": "1999-01-14", "close": 0.053124512, "volume": 674641.0}, {"date": "1999-01-15", "close": 0.054073164, "volume": 1493994.0}, {"date": "1999-01-18", "close": 0.0474326, "volume": 1595843.0}, {"date": "1999-01-19", "close": 0.048381252, "volume": 1888996.0}, {"date": "1999-01-20", "close": 0.0474326, "volume": 1469222.0}, {"date": "1999-01-21", "close": 0.0474326, "volume": 484899.0}, {"date": "1999-01-22", "close": 0.0474326, "volume": null}, {"date": "1999-01-25", "close": 0.05217586, "volume": 368945.0}, {"date": "1999-01-26", "close": 0.05217586, "volume": null}, {"date": "1999-01-27", "close": 0.053124512, "volume": 4872493.0}, {"date": "1999-01-28", "close": 0.05217586, "volume": 1015783.0}, {"date": "1999-01-29", "close": 0.054073164, "volume": 1101141.0}, {"date": "1999-02-01", "close": 0.049329904, "volume": 223897.0}, {"date": "1999-02-02", "close": 0.049329904, "volume": 200284.0}, {"date": "1999-02-03", "close": 0.048381252, "volume": 329407.0}, {"date": "1999-02-04", "close": 0.050278556, "volume": 234016.0}, {"date": "1999-02-05", "close": 0.050278556, "volume": 117042.0}, {"date": "1999-02-08", "close": 0.048381252, "volume": 156143.0}, {"date": "1999-02-09", "close": 0.049329904, "volume": 527064.0}, {"date": "1999-02-10", "close": 0.0474326, "volume": 1299287.0}, {"date": "1999-02-11", "close": 0.049329904, "volume": 343464.0}, {"date": "1999-02-12", "close": 0.049329904, "volume": 421651.0}, {"date": "1999-02-15", "close": 0.050278556, "volume": 218204.0}, {"date": "1999-02-16", "close": 0.049329904, "volume": 323617.0}, {"date": "1999-02-17", "close": 0.0474326, "volume": 200284.0}, {"date": "1999-02-18", "close": 0.0474326, "volume": 338375.0}, {"date": "1999-02-19", "close": 0.04268934, "volume": 1830546.0}, {"date": "1999-02-22", "close": 0.048381252, "volume": 249060.0}, {"date": "1999-02-23", "close": 0.0474326, "volume": 379486.0}, {"date": "1999-02-24", "close": 0.057867772, "volume": 2835145.0}, {"date": "1999-02-25", "close": 0.049329904, "volume": 5694090.0}, {"date": "1999-02-26", "close": 0.0474326, "volume": 901595.0}, {"date": "1999-03-01", "close": 0.044586644, "volume": 2838379.0}, {"date": "1999-03-02", "close": 0.04268934, "volume": 646686.0}, {"date": "1999-03-03", "close": 0.041740688, "volume": 516522.0}, {"date": "1999-03-04", "close": 0.043637992, "volume": 205555.0}, {"date": "1999-03-05", "close": 0.04268934, "volume": 295156.0}, {"date": "1999-03-08", "close": 0.04268934, "volume": 295156.0}, {"date": "1999-03-09", "close": 0.040792036, "volume": 284614.0}, {"date": "1999-03-10", "close": 0.040792036, "volume": 94871.0}, {"date": "1999-03-11", "close": 0.04268934, "volume": 321509.0}, {"date": "1999-03-12", "close": 0.040792036, "volume": 373161.0}, {"date": "1999-03-15", "close": 0.041740688, "volume": 140199.0}, {"date": "1999-03-16", "close": 0.041740688, "volume": 68518.0}, {"date": "1999-03-17", "close": 0.040792036, "volume": 204501.0}, {"date": "1999-03-18", "close": 0.04268934, "volume": 212934.0}, {"date": "1999-03-19", "close": 0.03794608, "volume": 1182731.0}, {"date": "1999-03-22", "close": 0.038894732, "volume": 825888.0}, {"date": "1999-03-23", "close": 0.041740688, "volume": 47963.0}, {"date": "1999-03-24", "close": 0.038894732, "volume": 126495.0}, {"date": "1999-03-25", "close": 0.039843384, "volume": 278290.0}, {"date": "1999-03-26", "close": 0.03794608, "volume": 334158.0}, {"date": "1999-03-29", "close": 0.038894732, "volume": 235070.0}, {"date": "1999-03-30", "close": 0.038894732, "volume": 42165.0}, {"date": "1999-03-31", "close": 0.039843384, "volume": 74843.0}, {"date": "1999-04-01", "close": 0.039843384, "volume": 158119.0}, {"date": "1999-04-02", "close": 0.039843384, "volume": null}, {"date": "1999-04-05", "close": 0.039843384, "volume": null}, {"date": "1999-04-06", "close": 0.040792036, "volume": 195014.0}, {"date": "1999-04-07", "close": 0.040792036, "volume": 308859.0}, {"date": "1999-04-08", "close": 0.039843384, "volume": 263532.0}, {"date": "1999-04-09", "close": 0.041740688, "volume": 1470718.0}, {"date": "1999-04-12", "close": 0.039843384, "volume": 344700.0}, {"date": "1999-04-13", "close": 0.038894732, "volume": 1260736.0}, {"date": "1999-04-14", "close": 0.040792036, "volume": 231908.0}, {"date": "1999-04-15", "close": 0.041740688, "volume": 766351.0}, {"date": "1999-04-16", "close": 0.038894732, "volume": 561323.0}, {"date": "1999-04-19", "close": 0.040792036, "volume": 353133.0}, {"date": "1999-04-20", "close": 0.041740688, "volume": 321509.0}, {"date": "1999-04-21", "close": 0.041740688, "volume": 461708.0}, {"date": "1999-04-22", "close": 0.041740688, "volume": null}, {"date": "1999-04-23", "close": 0.038894732, "volume": 1198016.0}, {"date": "1999-04-26", "close": 0.038894732, "volume": 105413.0}, {"date": "1999-04-27", "close": 0.039843384, "volume": 230432.0}, {"date": "1999-04-28", "close": 0.039843384, "volume": null}, {"date": "1999-04-29", "close": 0.040792036, "volume": 402171.0}, {"date": "1999-04-30", "close": 0.043637992, "volume": 1209084.0}, {"date": "1999-05-03", "close": 0.043637992, "volume": 436183.0}, {"date": "1999-05-04", "close": 0.046483948, "volume": 869128.0}, {"date": "1999-05-05", "close": 0.049329904, "volume": 1272071.0}, {"date": "1999-05-06", "close": 0.049329904, "volume": 518631.0}, {"date": "1999-05-07", "close": 0.048381252, "volume": 329942.0}, {"date": "1999-05-10", "close": 0.048381252, "volume": 765270.0}, {"date": "1999-05-11", "close": 0.055021816, "volume": 323406.0}, {"date": "1999-05-12", "close": 0.053124512, "volume": 858765.0}, {"date": "1999-05-13", "close": 0.05691912, "volume": 4937668.0}, {"date": "1999-05-14", "close": 0.058816424, "volume": 1182279.0}, {"date": "1999-05-17", "close": 0.063559684, "volume": 1831320.0}, {"date": "1999-05-18", "close": 0.055021816, "volume": 1182689.0}, {"date": "1999-05-19", "close": 0.053124512, "volume": 839128.0}, {"date": "1999-05-20", "close": 0.053124512, "volume": 156011.0}, {"date": "1999-05-21", "close": 0.055970468, "volume": 1259682.0}, {"date": "1999-05-24", "close": 0.055970468, "volume": 453275.0}, {"date": "1999-05-25", "close": 0.054073164, "volume": 179940.0}, {"date": "1999-05-26", "close": 0.055021816, "volume": 210825.0}, {"date": "1999-05-27", "close": 0.053124512, "volume": 519210.0}, {"date": "1999-05-28", "close": 0.05691912, "volume": 1598341.0}, {"date": "1999-05-31", "close": 0.055970468, "volume": 213624.0}, {"date": "1999-06-01", "close": 0.055970468, "volume": 343672.0}, {"date": "1999-06-02", "close": 0.055970468, "volume": 2268482.0}, {"date": "1999-06-03", "close": 0.058816424, "volume": 795339.0}, {"date": "1999-06-04", "close": 0.060713728, "volume": 777419.0}, {"date": "1999-06-07", "close": 0.057867772, "volume": 316238.0}, {"date": "1999-06-08", "close": 0.05691912, "volume": 238233.0}, {"date": "1999-06-09", "close": 0.057867772, "volume": 115954.0}, {"date": "1999-06-10", "close": 0.058816424, "volume": 471195.0}, {"date": "1999-06-11", "close": 0.05691912, "volume": 379486.0}, {"date": "1999-06-14", "close": 0.05691912, "volume": null}, {"date": "1999-06-15", "close": 0.055970468, "volume": 267748.0}, {"date": "1999-06-16", "close": 0.055970468, "volume": 221367.0}, {"date": "1999-06-17", "close": 0.055970468, "volume": 241395.0}, {"date": "1999-06-18", "close": 0.055970468, "volume": 302535.0}, {"date": "1999-06-21", "close": 0.05691912, "volume": 495440.0}, {"date": "1999-06-22", "close": 0.05691912, "volume": 498602.0}, {"date": "1999-06-23", "close": 0.055970468, "volume": 378795.0}, {"date": "1999-06-24", "close": 0.055021816, "volume": 608231.0}, {"date": "1999-06-25", "close": 0.05217586, "volume": 339403.0}, {"date": "1999-06-28", "close": 0.048381252, "volume": 304432.0}, {"date": "1999-06-29", "close": 0.048381252, "volume": 253255.0}, {"date": "1999-06-30", "close": 0.048381252, "volume": 758550.0}, {"date": "1999-07-01", "close": 0.050278556, "volume": 174307.0}, {"date": "1999-07-02", "close": 0.053124512, "volume": 174985.0}, {"date": "1999-07-05", "close": 0.055970468, "volume": 57977.0}, {"date": "1999-07-06", "close": 0.057867772, "volume": 218310.0}, {"date": "1999-07-07", "close": 0.05691912, "volume": 78005.0}, {"date": "1999-07-08", "close": 0.054073164, "volume": 152848.0}, {"date": "1999-07-09", "close": 0.05217586, "volume": 348916.0}, {"date": "1999-07-12", "close": 0.05217586, "volume": null}, {"date": "1999-07-13", "close": 0.054073164, "volume": 42165.0}, {"date": "1999-07-14", "close": 0.054073164, "volume": null}, {"date": "1999-07-15", "close": 0.05691912, "volume": 290939.0}, {"date": "1999-07-16", "close": 0.053124512, "volume": 179202.0}, {"date": "1999-07-19", "close": 0.053124512, "volume": 21083.0}, {"date": "1999-07-20", "close": 0.054073164, "volume": 133873.0}, {"date": "1999-07-21", "close": 0.055021816, "volume": 62590.0}, {"date": "1999-07-22", "close": 0.055021816, "volume": 46382.0}, {"date": "1999-07-23", "close": 0.055970468, "volume": 63250.0}, {"date": "1999-07-26", "close": 0.05691912, "volume": 1233383.0}, {"date": "1999-07-27", "close": 0.05691912, "volume": 289885.0}, {"date": "1999-07-28", "close": 0.055021816, "volume": 416327.0}, {"date": "1999-07-29", "close": 0.059765076, "volume": 498024.0}, {"date": "1999-07-30", "close": 0.059765076, "volume": 1477095.0}, {"date": "1999-08-02", "close": 0.05691912, "volume": 594106.0}, {"date": "1999-08-03", "close": 0.058816424, "volume": 523269.0}, {"date": "1999-08-04", "close": 0.058816424, "volume": 400728.0}, {"date": "1999-08-05", "close": 0.058816424, "volume": 629314.0}, {"date": "1999-08-06", "close": 0.059765076, "volume": 365782.0}, {"date": "1999-08-09", "close": 0.060713728, "volume": 54815.0}, {"date": "1999-08-10", "close": 0.06166238, "volume": 1197489.0}, {"date": "1999-08-11", "close": 0.062611032, "volume": 269841.0}, {"date": "1999-08-12", "close": 0.065456988, "volume": 367785.0}, {"date": "1999-08-13", "close": 0.065456988, "volume": 944092.0}, {"date": "1999-08-16", "close": 0.06640564, "volume": 112908.0}, {"date": "1999-08-17", "close": 0.06166238, "volume": 128604.0}, {"date": "1999-08-18", "close": 0.06166238, "volume": 179699.0}, {"date": "1999-08-19", "close": 0.065456988, "volume": 178796.0}, {"date": "1999-08-20", "close": 0.06640564, "volume": 378100.0}, {"date": "1999-08-23", "close": 0.064508336, "volume": 69572.0}, {"date": "1999-08-24", "close": 0.064508336, "volume": null}, {"date": "1999-08-25", "close": 0.062611032, "volume": 361776.0}, {"date": "1999-08-26", "close": 0.06640564, "volume": 929364.0}, {"date": "1999-08-27", "close": 0.06640564, "volume": 73789.0}, {"date": "1999-08-30", "close": 0.06640564, "volume": 155995.0}, {"date": "1999-08-31", "close": 0.067354292, "volume": 111421.0}, {"date": "1999-09-01", "close": 0.064508336, "volume": 105413.0}, {"date": "1999-09-02", "close": 0.067354292, "volume": 642596.0}, {"date": "1999-09-03", "close": 0.06640564, "volume": 145470.0}, {"date": "1999-09-06", "close": 0.06640564, "volume": 22558.0}, {"date": "1999-09-07", "close": 0.063559684, "volume": 73789.0}, {"date": "1999-09-08", "close": 0.078738116, "volume": 5055656.0}, {"date": "1999-09-09", "close": 0.078738116, "volume": 800299.0}, {"date": "1999-09-10", "close": 0.077789464, "volume": 343114.0}, {"date": "1999-09-13", "close": 0.08063542, "volume": 626995.0}, {"date": "1999-09-14", "close": 0.077789464, "volume": 434300.0}, {"date": "1999-09-15", "close": 0.07589216, "volume": 398666.0}, {"date": "1999-09-16", "close": 0.073994856, "volume": 105111.0}, {"date": "1999-09-17", "close": 0.07589216, "volume": 225371.0}, {"date": "1999-09-20", "close": 0.07589216, "volume": null}, {"date": "1999-09-21", "close": 0.0711489, "volume": 343118.0}, {"date": "1999-09-22", "close": 0.068302944, "volume": 66410.0}, {"date": "1999-09-23", "close": 0.0711489, "volume": 105413.0}, {"date": "1999-09-24", "close": 0.068302944, "volume": 191322.0}, {"date": "1999-09-27", "close": 0.067354292, "volume": 382967.0}, {"date": "1999-09-28", "close": 0.064508336, "volume": 133263.0}, {"date": "1999-09-29", "close": 0.06640564, "volume": 351670.0}, {"date": "1999-09-30", "close": 0.06640564, "volume": 341095.0}, {"date": "1999-10-01", "close": 0.06640564, "volume": 42165.0}, {"date": "1999-10-04", "close": 0.065456988, "volume": 301232.0}, {"date": "1999-10-05", "close": 0.06640564, "volume": 61139.0}, {"date": "1999-10-06", "close": 0.069251596, "volume": 72629.0}, {"date": "1999-10-07", "close": 0.07589216, "volume": 4260256.0}, {"date": "1999-10-08", "close": 0.0711489, "volume": 63248.0}, {"date": "1999-10-11", "close": 0.0711489, "volume": 89601.0}, {"date": "1999-10-12", "close": 0.0711489, "volume": 7379.0}, {"date": "1999-10-13", "close": 0.0711489, "volume": null}, {"date": "1999-10-14", "close": 0.072097552, "volume": 899171.0}, {"date": "1999-10-15", "close": 0.074943508, "volume": 1522252.0}, {"date": "1999-10-18", "close": 0.079686768, "volume": 1697882.0}, {"date": "1999-10-19", "close": 0.07589216, "volume": 613708.0}, {"date": "1999-10-20", "close": 0.07589216, "volume": 224529.0}, {"date": "1999-10-21", "close": 0.074943508, "volume": 183418.0}, {"date": "1999-10-22", "close": 0.077789464, "volume": 1361314.0}, {"date": "1999-10-25", "close": 0.076840812, "volume": 86438.0}, {"date": "1999-10-26", "close": 0.076840812, "volume": 203447.0}, {"date": "1999-10-27", "close": 0.078738116, "volume": 413189.0}, {"date": "1999-10-28", "close": 0.079686768, "volume": 105413.0}, {"date": "1999-10-29", "close": 0.078738116, "volume": 214689.0}, {"date": "1999-11-01", "close": 0.08063542, "volume": 263532.0}, {"date": "1999-11-02", "close": 0.08063542, "volume": 23191.0}, {"date": "1999-11-03", "close": 0.08063542, "volume": 52179.0}, {"date": "1999-11-04", "close": 0.07589216, "volume": 89629.0}, {"date": "1999-11-05", "close": 0.07589216, "volume": 65561.0}, {"date": "1999-11-08", "close": 0.07589216, "volume": 283532.0}, {"date": "1999-11-09", "close": 0.076840812, "volume": 429557.0}, {"date": "1999-11-10", "close": 0.076840812, "volume": 200284.0}, {"date": "1999-11-11", "close": 0.07589216, "volume": 53128.0}, {"date": "1999-11-12", "close": 0.07589216, "volume": 135719.0}, {"date": "1999-11-15", "close": 0.07589216, "volume": 337321.0}, {"date": "1999-11-16", "close": 0.07589216, "volume": 38897.0}, {"date": "1999-11-17", "close": 0.077789464, "volume": 907852.0}, {"date": "1999-11-18", "close": 0.077789464, "volume": 382648.0}, {"date": "1999-11-19", "close": 0.081584072, "volume": 1650060.0}, {"date": "1999-11-22", "close": 0.083481376, "volume": 219738.0}, {"date": "1999-11-23", "close": 0.08063542, "volume": 468770.0}, {"date": "1999-11-24", "close": 0.08537868, "volume": 234016.0}, {"date": "1999-11-25", "close": 0.08063542, "volume": 571922.0}, {"date": "1999-11-26", "close": 0.086327332, "volume": 4912965.0}, {"date": "1999-11-29", "close": 0.081584072, "volume": 438517.0}, {"date": "1999-11-30", "close": 0.087275984, "volume": 132040.0}, {"date": "1999-12-01", "close": 0.08537868, "volume": 551730.0}, {"date": "1999-12-02", "close": 0.08537868, "volume": 2276915.0}, {"date": "1999-12-03", "close": 0.083481376, "volume": 184472.0}, {"date": "1999-12-06", "close": 0.082532724, "volume": 56396.0}, {"date": "1999-12-07", "close": 0.082532724, "volume": 261424.0}, {"date": "1999-12-08", "close": 0.082532724, "volume": 31624.0}, {"date": "1999-12-09", "close": 0.08063542, "volume": 9487.0}, {"date": "1999-12-10", "close": 0.077789464, "volume": 204501.0}, {"date": "1999-12-13", "close": 0.077789464, "volume": null}, {"date": "1999-12-14", "close": 0.07589216, "volume": 158599.0}, {"date": "1999-12-15", "close": 0.078738116, "volume": 79060.0}, {"date": "1999-12-16", "close": 0.08063542, "volume": 464494.0}, {"date": "1999-12-17", "close": 0.087275984, "volume": 601907.0}, {"date": "1999-12-20", "close": 0.0948652, "volume": 1850595.0}, {"date": "1999-12-21", "close": 0.08537868, "volume": 854686.0}, {"date": "1999-12-22", "close": 0.09012194, "volume": 305697.0}, {"date": "1999-12-23", "close": 0.08537868, "volume": 733673.0}, {"date": "1999-12-24", "close": 0.092967896, "volume": 210825.0}, {"date": "1999-12-27", "close": 0.092967896, "volume": null}, {"date": "1999-12-28", "close": 0.092967896, "volume": null}, {"date": "1999-12-29", "close": 0.092967896, "volume": 347862.0}, {"date": "1999-12-30", "close": 0.087275984, "volume": 564274.0}, {"date": "1999-12-31", "close": 0.087275984, "volume": null}, {"date": "2000-01-03", "close": 0.087275984, "volume": null}, {"date": "2000-01-04", "close": 0.086327332, "volume": 1446331.0}, {"date": "2000-01-05", "close": 0.08537868, "volume": 653807.0}, {"date": "2000-01-06", "close": 0.07589216, "volume": 231908.0}, {"date": "2000-01-07", "close": 0.081584072, "volume": 218693.0}, {"date": "2000-01-10", "close": 0.07589216, "volume": 52706.0}, {"date": "2000-01-11", "close": 0.078738116, "volume": 421651.0}, {"date": "2000-01-12", "close": 0.081584072, "volume": 103304.0}, {"date": "2000-01-13", "close": 0.083481376, "volume": 1185558.0}, {"date": "2000-01-14", "close": 0.076840812, "volume": 333104.0}, {"date": "2000-01-17", "close": 0.077789464, "volume": 523677.0}, {"date": "2000-01-18", "close": 0.076840812, "volume": 1976489.0}, {"date": "2000-01-19", "close": 0.07589216, "volume": 579770.0}, {"date": "2000-01-20", "close": 0.077789464, "volume": 495440.0}, {"date": "2000-01-21", "close": 0.07589216, "volume": 709428.0}, {"date": "2000-01-24", "close": 0.074943508, "volume": 229273.0}, {"date": "2000-01-25", "close": 0.072097552, "volume": 306751.0}, {"date": "2000-01-26", "close": 0.072097552, "volume": null}, {"date": "2000-01-27", "close": 0.079686768, "volume": 286723.0}, {"date": "2000-01-28", "close": 0.074943508, "volume": 315184.0}, {"date": "2000-01-31", "close": 0.07589216, "volume": 137037.0}, {"date": "2000-02-01", "close": 0.081584072, "volume": 326929.0}, {"date": "2000-02-02", "close": 0.081584072, "volume": 162202.0}, {"date": "2000-02-03", "close": 0.07589216, "volume": 223475.0}, {"date": "2000-02-07", "close": 0.073046204, "volume": 1338742.0}, {"date": "2000-02-08", "close": 0.069251596, "volume": 746190.0}, {"date": "2000-02-09", "close": 0.068302944, "volume": 1507779.0}, {"date": "2000-02-10", "close": 0.0711489, "volume": 1050322.0}, {"date": "2000-02-11", "close": 0.07589216, "volume": 161810.0}, {"date": "2000-02-14", "close": 0.069251596, "volume": 206082.0}, {"date": "2000-02-16", "close": 0.0711489, "volume": 102419.0}, {"date": "2000-02-17", "close": 0.070200248, "volume": 163748.0}, {"date": "2000-02-21", "close": 0.070200248, "volume": 166310.0}, {"date": "2000-02-23", "close": 0.07589216, "volume": 156801.0}, {"date": "2000-02-24", "close": 0.0711489, "volume": 235788.0}, {"date": "2000-02-25", "close": 0.070200248, "volume": 542032.0}, {"date": "2000-02-28", "close": 0.069251596, "volume": 5271.0}, {"date": "2000-02-29", "close": 0.072097552, "volume": 390027.0}, {"date": "2000-03-01", "close": 0.068302944, "volume": 78005.0}, {"date": "2000-03-02", "close": 0.072097552, "volume": 106467.0}, {"date": "2000-03-03", "close": 0.070200248, "volume": 146524.0}, {"date": "2000-03-06", "close": 0.06640564, "volume": 641845.0}, {"date": "2000-03-07", "close": 0.06640564, "volume": 205555.0}, {"date": "2000-03-08", "close": 0.063559684, "volume": 180727.0}, {"date": "2000-03-09", "close": 0.06166238, "volume": 398460.0}, {"date": "2000-03-10", "close": 0.06166238, "volume": 919726.0}, {"date": "2000-03-13", "close": 0.058816424, "volume": 460867.0}, {"date": "2000-03-14", "close": 0.059765076, "volume": 382648.0}, {"date": "2000-03-15", "close": 0.06166238, "volume": 492948.0}, {"date": "2000-03-16", "close": 0.064508336, "volume": 459216.0}, {"date": "2000-03-17", "close": 0.0711489, "volume": 917091.0}, {"date": "2000-03-20", "close": 0.065456988, "volume": 326042.0}, {"date": "2000-03-21", "close": 0.064508336, "volume": 120091.0}, {"date": "2000-03-22", "close": 0.06166238, "volume": 541373.0}, {"date": "2000-03-23", "close": 0.06640564, "volume": 337464.0}, {"date": "2000-03-24", "close": 0.064508336, "volume": 105413.0}, {"date": "2000-03-27", "close": 0.065456988, "volume": 288831.0}, {"date": "2000-03-28", "close": 0.06640564, "volume": 847565.0}, {"date": "2000-03-29", "close": 0.065456988, "volume": 1096578.0}, {"date": "2000-03-30", "close": 0.068302944, "volume": 853316.0}, {"date": "2000-03-31", "close": 0.0711489, "volume": 299004.0}, {"date": "2000-04-03", "close": 0.0711489, "volume": 550607.0}, {"date": "2000-04-04", "close": 0.073994856, "volume": 1174614.0}, {"date": "2000-04-05", "close": 0.074943508, "volume": 68518.0}, {"date": "2000-04-06", "close": 0.0711489, "volume": 154437.0}, {"date": "2000-04-07", "close": 0.0711489, "volume": 52179.0}, {"date": "2000-04-10", "close": 0.070200248, "volume": 267959.0}, {"date": "2000-04-11", "close": 0.069251596, "volume": 76337.0}, {"date": "2000-04-12", "close": 0.064508336, "volume": 290640.0}, {"date": "2000-04-13", "close": 0.06166238, "volume": 192905.0}, {"date": "2000-04-14", "close": 0.06166238, "volume": 317292.0}, {"date": "2000-04-17", "close": 0.057867772, "volume": 462311.0}, {"date": "2000-04-18", "close": 0.062611032, "volume": 63265.0}, {"date": "2000-04-19", "close": 0.05691912, "volume": 768986.0}, {"date": "2000-04-20", "close": 0.05691912, "volume": 78859.0}, {"date": "2000-04-26", "close": 0.05691912, "volume": 107372.0}, {"date": "2000-04-27", "close": 0.05691912, "volume": 203447.0}, {"date": "2000-04-28", "close": 0.055970468, "volume": 165498.0}, {"date": "2000-05-01", "close": 0.06166238, "volume": 36473.0}, {"date": "2000-05-02", "close": 0.055021816, "volume": 162933.0}, {"date": "2000-05-03", "close": 0.055021816, "volume": 10541.0}, {"date": "2000-05-04", "close": 0.060713728, "volume": 8749.0}, {"date": "2000-05-05", "close": 0.055021816, "volume": 4744.0}, {"date": "2000-05-08", "close": 0.05691912, "volume": 14547.0}, {"date": "2000-05-09", "close": 0.05691912, "volume": 105413.0}, {"date": "2000-05-10", "close": 0.053124512, "volume": 292172.0}, {"date": "2000-05-11", "close": 0.055021816, "volume": 57555.0}, {"date": "2000-05-15", "close": 0.05691912, "volume": 31624.0}, {"date": "2000-05-16", "close": 0.055021816, "volume": 73789.0}, {"date": "2000-05-17", "close": 0.05691912, "volume": 35840.0}, {"date": "2000-05-18", "close": 0.05691912, "volume": 23507.0}, {"date": "2000-05-22", "close": 0.050278556, "volume": 101898.0}, {"date": "2000-05-23", "close": 0.055021816, "volume": 10541.0}, {"date": "2000-05-24", "close": 0.048381252, "volume": 278659.0}, {"date": "2000-05-25", "close": 0.049329904, "volume": 15812.0}, {"date": "2000-05-26", "close": 0.049329904, "volume": 210825.0}, {"date": "2000-05-29", "close": 0.049329904, "volume": 10541.0}, {"date": "2000-05-30", "close": 0.040792036, "volume": 840494.0}, {"date": "2000-05-31", "close": 0.041740688, "volume": 381643.0}, {"date": "2000-06-02", "close": 0.04268934, "volume": 10541.0}, {"date": "2000-06-05", "close": 0.04268934, "volume": 13770.0}, {"date": "2000-06-06", "close": 0.039843384, "volume": 604015.0}, {"date": "2000-06-07", "close": 0.040792036, "volume": 84330.0}, {"date": "2000-06-09", "close": 0.041740688, "volume": 154626.0}, {"date": "2000-06-14", "close": 0.043637992, "volume": 171486.0}, {"date": "2000-06-15", "close": 0.0474326, "volume": 142307.0}, {"date": "2000-06-16", "close": 0.0474326, "volume": 156906.0}, {"date": "2000-06-19", "close": 0.044586644, "volume": 171653.0}, {"date": "2000-06-20", "close": 0.04268934, "volume": 47436.0}, {"date": "2000-06-21", "close": 0.041740688, "volume": 275127.0}, {"date": "2000-06-22", "close": 0.040792036, "volume": 212934.0}, {"date": "2000-06-23", "close": 0.039843384, "volume": 254105.0}, {"date": "2000-06-26", "close": 0.038894732, "volume": 62510.0}, {"date": "2000-06-27", "close": 0.03320282, "volume": 866176.0}, {"date": "2000-06-28", "close": 0.03794608, "volume": 398211.0}, {"date": "2000-06-29", "close": 0.041740688, "volume": 1187738.0}, {"date": "2000-06-30", "close": 0.039843384, "volume": 1339492.0}, {"date": "2000-07-03", "close": 0.04268934, "volume": 156011.0}, {"date": "2000-07-04", "close": 0.04268934, "volume": 108575.0}, {"date": "2000-07-06", "close": 0.0474326, "volume": 59031.0}, {"date": "2000-07-07", "close": 0.0474326, "volume": 336267.0}, {"date": "2000-07-10", "close": 0.049329904, "volume": 147578.0}, {"date": "2000-07-11", "close": 0.0474326, "volume": 84330.0}, {"date": "2000-07-12", "close": 0.0474326, "volume": 137037.0}, {"date": "2000-07-13", "close": 0.0474326, "volume": 15812.0}, {"date": "2000-07-14", "close": 0.046483948, "volume": 178464.0}, {"date": "2000-07-17", "close": 0.043637992, "volume": 221367.0}, {"date": "2000-07-18", "close": 0.043637992, "volume": 10541.0}, {"date": "2000-07-19", "close": 0.0474326, "volume": 383762.0}, {"date": "2000-07-20", "close": 0.0474326, "volume": 305697.0}, {"date": "2000-07-24", "close": 0.0474326, "volume": 21083.0}, {"date": "2000-07-26", "close": 0.044586644, "volume": 368945.0}, {"date": "2000-07-28", "close": 0.04268934, "volume": 105413.0}, {"date": "2000-07-31", "close": 0.0474326, "volume": 587940.0}, {"date": "2000-08-01", "close": 0.04268934, "volume": 105413.0}, {"date": "2000-08-04", "close": 0.046483948, "volume": 10541.0}, {"date": "2000-08-07", "close": 0.048381252, "volume": 155747.0}, {"date": "2000-08-08", "close": 0.050278556, "volume": 344277.0}, {"date": "2000-08-09", "close": 0.049329904, "volume": 521169.0}, {"date": "2000-08-10", "close": 0.046483948, "volume": 242079.0}, {"date": "2000-08-14", "close": 0.045535296, "volume": 535813.0}, {"date": "2000-08-15", "close": 0.0474326, "volume": 10541.0}, {"date": "2000-08-17", "close": 0.045535296, "volume": 46871.0}, {"date": "2000-08-18", "close": 0.045535296, "volume": 43831.0}, {"date": "2000-08-21", "close": 0.045535296, "volume": 436166.0}, {"date": "2000-08-22", "close": 0.0474326, "volume": 105413.0}, {"date": "2000-08-23", "close": 0.0474326, "volume": 96980.0}, {"date": "2000-08-24", "close": 0.046483948, "volume": 44273.0}, {"date": "2000-08-25", "close": 0.045535296, "volume": 15812.0}, {"date": "2000-08-28", "close": 0.045535296, "volume": 32920.0}, {"date": "2000-08-29", "close": 0.041740688, "volume": 421651.0}, {"date": "2000-08-30", "close": 0.039843384, "volume": 295156.0}, {"date": "2000-08-31", "close": 0.039843384, "volume": 8697.0}, {"date": "2000-09-01", "close": 0.038894732, "volume": 75634.0}, {"date": "2000-09-04", "close": 0.03794608, "volume": 954327.0}, {"date": "2000-09-05", "close": 0.03794608, "volume": 79060.0}, {"date": "2000-09-07", "close": 0.036997428, "volume": 21083.0}, {"date": "2000-09-08", "close": 0.034151472, "volume": 1357902.0}, {"date": "2000-09-11", "close": 0.03794608, "volume": 184472.0}, {"date": "2000-09-12", "close": 0.034151472, "volume": 104148.0}, {"date": "2000-09-13", "close": 0.038894732, "volume": 52706.0}, {"date": "2000-09-15", "close": 0.03794608, "volume": 270332.0}, {"date": "2000-09-18", "close": 0.03794608, "volume": 200284.0}, {"date": "2000-09-19", "close": 0.036048776, "volume": 126495.0}, {"date": "2000-09-20", "close": 0.036997428, "volume": 21083.0}, {"date": "2000-09-21", "close": 0.038894732, "volume": 103410.0}, {"date": "2000-09-22", "close": 0.038894732, "volume": 31763.0}, {"date": "2000-09-27", "close": 0.036048776, "volume": 63248.0}, {"date": "2000-09-28", "close": 0.038894732, "volume": 108048.0}, {"date": "2000-09-29", "close": 0.038894732, "volume": 137037.0}, {"date": "2000-10-03", "close": 0.036048776, "volume": 22137.0}, {"date": "2000-10-04", "close": 0.036048776, "volume": 1384069.0}, {"date": "2000-10-05", "close": 0.034151472, "volume": 1170450.0}, {"date": "2000-10-06", "close": 0.03320282, "volume": 210825.0}, {"date": "2000-10-09", "close": 0.032254168, "volume": 29885.0}, {"date": "2000-10-11", "close": 0.032254168, "volume": 72313.0}, {"date": "2000-10-12", "close": 0.032254168, "volume": 81695.0}, {"date": "2000-10-13", "close": 0.02845956, "volume": 105413.0}, {"date": "2000-10-16", "close": 0.029408212, "volume": 13704.0}, {"date": "2000-10-17", "close": 0.031305516, "volume": 142307.0}, {"date": "2000-10-18", "close": 0.031305516, "volume": 178148.0}, {"date": "2000-10-19", "close": 0.029408212, "volume": 57977.0}, {"date": "2000-10-20", "close": 0.02845956, "volume": 266694.0}, {"date": "2000-10-23", "close": 0.02845956, "volume": 18974.0}, {"date": "2000-10-24", "close": 0.03320282, "volume": 144415.0}, {"date": "2000-10-25", "close": 0.036048776, "volume": 99088.0}, {"date": "2000-10-26", "close": 0.03794608, "volume": 67464.0}, {"date": "2000-10-30", "close": 0.036048776, "volume": 80325.0}, {"date": "2000-10-31", "close": 0.03320282, "volume": 980505.0}, {"date": "2000-11-01", "close": 0.032254168, "volume": 10541.0}, {"date": "2000-11-02", "close": 0.036048776, "volume": 278026.0}, {"date": "2000-11-03", "close": 0.032254168, "volume": 57977.0}, {"date": "2000-11-06", "close": 0.03320282, "volume": 229897.0}, {"date": "2000-11-07", "close": 0.032254168, "volume": 105413.0}, {"date": "2000-11-09", "close": 0.030356864, "volume": 985301.0}, {"date": "2000-11-10", "close": 0.030356864, "volume": 425741.0}, {"date": "2000-11-13", "close": 0.032254168, "volume": 432192.0}, {"date": "2000-11-15", "close": 0.031305516, "volume": 128602.0}, {"date": "2000-11-16", "close": 0.031305516, "volume": 28140.0}, {"date": "2000-11-17", "close": 0.032254168, "volume": 123333.0}, {"date": "2000-11-20", "close": 0.032254168, "volume": 379486.0}, {"date": "2000-11-21", "close": 0.031305516, "volume": 21083.0}, {"date": "2000-11-22", "close": 0.032254168, "volume": 450435.0}, {"date": "2000-11-23", "close": 0.031305516, "volume": 856991.0}, {"date": "2000-11-24", "close": 0.030356864, "volume": 359832.0}, {"date": "2000-11-27", "close": 0.030356864, "volume": 105413.0}, {"date": "2000-11-28", "close": 0.032254168, "volume": 210825.0}, {"date": "2000-11-29", "close": 0.032254168, "volume": null}, {"date": "2000-11-30", "close": 0.031305516, "volume": 41111.0}, {"date": "2000-12-01", "close": 0.03320282, "volume": 316238.0}, {"date": "2000-12-04", "close": 0.038894732, "volume": 454519.0}, {"date": "2000-12-05", "close": 0.041740688, "volume": 1071996.0}, {"date": "2000-12-06", "close": 0.043637992, "volume": 347149.0}, {"date": "2000-12-07", "close": 0.04268934, "volume": 1260395.0}, {"date": "2000-12-08", "close": 0.038894732, "volume": 587542.0}, {"date": "2000-12-11", "close": 0.040792036, "volume": 626152.0}, {"date": "2000-12-12", "close": 0.039843384, "volume": 42165.0}, {"date": "2000-12-13", "close": 0.039843384, "volume": 52706.0}, {"date": "2000-12-14", "close": 0.038894732, "volume": 843302.0}, {"date": "2000-12-15", "close": 0.038894732, "volume": 563958.0}, {"date": "2000-12-18", "close": 0.036048776, "volume": 2297423.0}, {"date": "2000-12-19", "close": 0.036048776, "volume": 14758.0}, {"date": "2000-12-20", "close": 0.035100124, "volume": 1098540.0}, {"date": "2000-12-21", "close": 0.03794608, "volume": 79060.0}, {"date": "2000-12-22", "close": 0.03794608, "volume": 70655.0}, {"date": "2000-12-27", "close": 0.03794608, "volume": 13177.0}, {"date": "2000-12-28", "close": 0.03794608, "volume": null}, {"date": "2000-12-29", "close": 0.03794608, "volume": null}, {"date": "2001-01-02", "close": 0.03794608, "volume": null}, {"date": "2001-01-03", "close": 0.035100124, "volume": 10541.0}, {"date": "2001-01-04", "close": 0.035100124, "volume": null}, {"date": "2001-01-05", "close": 0.036048776, "volume": 52706.0}, {"date": "2001-01-08", "close": 0.036997428, "volume": 197122.0}, {"date": "2001-01-09", "close": 0.034151472, "volume": 52706.0}, {"date": "2001-01-10", "close": 0.03320282, "volume": 339060.0}, {"date": "2001-01-11", "close": 0.03320282, "volume": 316238.0}, {"date": "2001-01-12", "close": 0.03320282, "volume": 63248.0}, {"date": "2001-01-15", "close": 0.03320282, "volume": 284614.0}, {"date": "2001-01-16", "close": 0.03320282, "volume": 484899.0}, {"date": "2001-01-17", "close": 0.03320282, "volume": null}, {"date": "2001-01-18", "close": 0.03320282, "volume": null}, {"date": "2001-01-19", "close": 0.035100124, "volume": 52706.0}, {"date": "2001-01-22", "close": 0.03320282, "volume": 105413.0}, {"date": "2001-01-23", "close": 0.031305516, "volume": 284922.0}, {"date": "2001-01-24", "close": 0.032254168, "volume": 316238.0}, {"date": "2001-01-25", "close": 0.035100124, "volume": 63159.0}, {"date": "2001-01-29", "close": 0.035100124, "volume": 475411.0}, {"date": "2001-01-30", "close": 0.03320282, "volume": 452273.0}, {"date": "2001-01-31", "close": 0.032254168, "volume": 317292.0}, {"date": "2001-02-01", "close": 0.032254168, "volume": 210825.0}, {"date": "2001-02-02", "close": 0.035100124, "volume": 11068.0}, {"date": "2001-02-05", "close": 0.035100124, "volume": 10541.0}, {"date": "2001-02-06", "close": 0.03320282, "volume": 189743.0}, {"date": "2001-02-07", "close": 0.03320282, "volume": null}, {"date": "2001-02-08", "close": 0.034151472, "volume": 68518.0}, {"date": "2001-02-09", "close": 0.036997428, "volume": 329942.0}, {"date": "2001-02-12", "close": 0.03320282, "volume": 492313.0}, {"date": "2001-02-13", "close": 0.03320282, "volume": 137890.0}, {"date": "2001-02-14", "close": 0.03320282, "volume": 157265.0}, {"date": "2001-02-15", "close": 0.03320282, "volume": 11395.0}, {"date": "2001-02-16", "close": 0.032254168, "volume": 51074.0}, {"date": "2001-02-19", "close": 0.034151472, "volume": 52706.0}, {"date": "2001-02-20", "close": 0.034151472, "volume": null}, {"date": "2001-02-21", "close": 0.034151472, "volume": null}, {"date": "2001-02-22", "close": 0.034151472, "volume": 122279.0}, {"date": "2001-02-23", "close": 0.036048776, "volume": 532334.0}, {"date": "2001-02-26", "close": 0.034151472, "volume": 158119.0}, {"date": "2001-02-27", "close": 0.034151472, "volume": 152848.0}, {"date": "2001-02-28", "close": 0.031305516, "volume": 168660.0}, {"date": "2001-03-01", "close": 0.031305516, "volume": 15812.0}, {"date": "2001-03-02", "close": 0.031305516, "volume": null}, {"date": "2001-03-05", "close": 0.031305516, "volume": null}, {"date": "2001-03-06", "close": 0.034151472, "volume": 147578.0}, {"date": "2001-03-07", "close": 0.036997428, "volume": 527696.0}, {"date": "2001-03-08", "close": 0.036997428, "volume": null}, {"date": "2001-03-09", "close": 0.036997428, "volume": null}, {"date": "2001-03-12", "close": 0.036048776, "volume": 61665.0}, {"date": "2001-03-13", "close": 0.031305516, "volume": 460127.0}, {"date": "2001-03-14", "close": 0.03794608, "volume": 1792016.0}, {"date": "2001-03-15", "close": 0.036048776, "volume": 210825.0}, {"date": "2001-03-16", "close": 0.03794608, "volume": 425340.0}, {"date": "2001-03-19", "close": 0.03794608, "volume": 184472.0}, {"date": "2001-03-20", "close": 0.03794608, "volume": 1075210.0}, {"date": "2001-03-21", "close": 0.03794608, "volume": 279344.0}, {"date": "2001-03-22", "close": 0.03794608, "volume": 427976.0}, {"date": "2001-03-23", "close": 0.03794608, "volume": 1852898.0}, {"date": "2001-03-26", "close": 0.036997428, "volume": 368945.0}, {"date": "2001-03-27", "close": 0.036997428, "volume": 1064010.0}, {"date": "2001-03-28", "close": 0.03320282, "volume": 47436.0}, {"date": "2001-03-29", "close": 0.03794608, "volume": 527064.0}, {"date": "2001-03-30", "close": 0.036048776, "volume": 119116.0}, {"date": "2001-04-02", "close": 0.03320282, "volume": 236125.0}, {"date": "2001-04-03", "close": 0.036997428, "volume": 76740.0}, {"date": "2001-04-04", "close": 0.036048776, "volume": 100142.0}, {"date": "2001-04-05", "close": 0.035100124, "volume": 91709.0}, {"date": "2001-04-06", "close": 0.035100124, "volume": 278574.0}, {"date": "2001-04-09", "close": 0.035100124, "volume": null}, {"date": "2001-04-10", "close": 0.035100124, "volume": 121225.0}, {"date": "2001-04-11", "close": 0.035100124, "volume": null}, {"date": "2001-04-12", "close": 0.035100124, "volume": 57977.0}, {"date": "2001-04-17", "close": 0.035100124, "volume": 19501.0}, {"date": "2001-04-18", "close": 0.035100124, "volume": 225299.0}, {"date": "2001-04-19", "close": 0.034151472, "volume": 29800.0}, {"date": "2001-04-20", "close": 0.035100124, "volume": 105413.0}, {"date": "2001-04-23", "close": 0.03320282, "volume": 195014.0}, {"date": "2001-04-24", "close": 0.032254168, "volume": 260369.0}, {"date": "2001-04-26", "close": 0.036997428, "volume": 268486.0}, {"date": "2001-04-27", "close": 0.03794608, "volume": 5587.0}, {"date": "2001-04-30", "close": 0.03794608, "volume": null}, {"date": "2001-05-01", "close": 0.036048776, "volume": 57977.0}, {"date": "2001-05-02", "close": 0.03320282, "volume": 52706.0}, {"date": "2001-05-03", "close": 0.03320282, "volume": null}, {"date": "2001-05-04", "close": 0.03320282, "volume": 155106.0}, {"date": "2001-05-07", "close": 0.03320282, "volume": 10541.0}, {"date": "2001-05-08", "close": 0.03320282, "volume": 68518.0}, {"date": "2001-05-09", "close": 0.03320282, "volume": null}, {"date": "2001-05-10", "close": 0.036048776, "volume": 69933.0}, {"date": "2001-05-11", "close": 0.03794608, "volume": 52706.0}, {"date": "2001-05-14", "close": 0.03794608, "volume": 60612.0}, {"date": "2001-05-15", "close": 0.034151472, "volume": 47436.0}, {"date": "2001-05-16", "close": 0.034151472, "volume": null}, {"date": "2001-05-17", "close": 0.034151472, "volume": 10541.0}, {"date": "2001-05-18", "close": 0.034151472, "volume": null}, {"date": "2001-05-21", "close": 0.03794608, "volume": 158119.0}, {"date": "2001-05-22", "close": 0.03794608, "volume": null}, {"date": "2001-05-23", "close": 0.03794608, "volume": 788487.0}, {"date": "2001-05-24", "close": 0.03794608, "volume": 365782.0}, {"date": "2001-05-25", "close": 0.03794608, "volume": 896008.0}, {"date": "2001-05-28", "close": 0.03794608, "volume": 223827.0}, {"date": "2001-05-29", "close": 0.045535296, "volume": 603663.0}, {"date": "2001-05-30", "close": 0.043637992, "volume": 637045.0}, {"date": "2001-05-31", "close": 0.051227208, "volume": 1191164.0}, {"date": "2001-06-01", "close": 0.057867772, "volume": 6227409.0}, {"date": "2001-06-04", "close": 0.049329904, "volume": 218204.0}, {"date": "2001-06-05", "close": 0.055970468, "volume": 516522.0}, {"date": "2001-06-06", "close": 0.054073164, "volume": 450180.0}, {"date": "2001-06-07", "close": 0.054073164, "volume": 323492.0}, {"date": "2001-06-08", "close": 0.055970468, "volume": 253404.0}, {"date": "2001-06-12", "close": 0.0474326, "volume": 809043.0}, {"date": "2001-06-13", "close": 0.049329904, "volume": 200284.0}, {"date": "2001-06-14", "close": 0.049329904, "volume": 120688.0}, {"date": "2001-06-15", "close": 0.049329904, "volume": 100142.0}, {"date": "2001-06-18", "close": 0.05217586, "volume": 428397.0}, {"date": "2001-06-19", "close": 0.05217586, "volume": 597958.0}, {"date": "2001-06-20", "close": 0.049329904, "volume": 432945.0}, {"date": "2001-06-21", "close": 0.048381252, "volume": 428924.0}, {"date": "2001-06-22", "close": 0.0474326, "volume": 883887.0}, {"date": "2001-06-25", "close": 0.055021816, "volume": 1527522.0}, {"date": "2001-06-26", "close": 0.05217586, "volume": 859114.0}, {"date": "2001-06-27", "close": 0.059765076, "volume": 869587.0}, {"date": "2001-06-28", "close": 0.065456988, "volume": 73598015.0}, {"date": "2001-06-29", "close": 0.072097552, "volume": 15013589.0}, {"date": "2001-07-02", "close": 0.088224636, "volume": 22983387.0}, {"date": "2001-07-03", "close": 0.087275984, "volume": 26671618.0}, {"date": "2001-07-04", "close": 0.078738116, "volume": 13914811.0}, {"date": "2001-07-05", "close": 0.084430028, "volume": 7614059.0}, {"date": "2001-07-06", "close": 0.08063542, "volume": 7220509.0}, {"date": "2001-07-09", "close": 0.074943508, "volume": 5668455.0}, {"date": "2001-07-10", "close": 0.06640564, "volume": 6972871.0}, {"date": "2001-07-11", "close": 0.073046204, "volume": 4196598.0}, {"date": "2001-07-12", "close": 0.067354292, "volume": 3244369.0}, {"date": "2001-07-13", "close": 0.070200248, "volume": 1913347.0}, {"date": "2001-07-16", "close": 0.069251596, "volume": 2735745.0}, {"date": "2001-07-17", "close": 0.067354292, "volume": 3132339.0}, {"date": "2001-07-18", "close": 0.064508336, "volume": 1817632.0}, {"date": "2001-07-19", "close": 0.057867772, "volume": 3058963.0}, {"date": "2001-07-20", "close": 0.06166238, "volume": 2511920.0}, {"date": "2001-07-23", "close": 0.065456988, "volume": 2341059.0}, {"date": "2001-07-24", "close": 0.070200248, "volume": 7157707.0}, {"date": "2001-07-25", "close": 0.078738116, "volume": 16231701.0}, {"date": "2001-07-26", "close": 0.076840812, "volume": 11076533.0}, {"date": "2001-07-27", "close": 0.073994856, "volume": 4061941.0}, {"date": "2001-07-30", "close": 0.070200248, "volume": 3360315.0}, {"date": "2001-07-31", "close": 0.06640564, "volume": 2623821.0}, {"date": "2001-08-01", "close": 0.073046204, "volume": 7051636.0}, {"date": "2001-08-02", "close": 0.06640564, "volume": 5730105.0}, {"date": "2001-08-03", "close": 0.062611032, "volume": 9957667.0}, {"date": "2001-08-06", "close": 0.062611032, "volume": 3204674.0}, {"date": "2001-08-07", "close": 0.06166238, "volume": 1882242.0}, {"date": "2001-08-08", "close": 0.06166238, "volume": 1885834.0}, {"date": "2001-08-09", "close": 0.060713728, "volume": 3774673.0}, {"date": "2001-08-10", "close": 0.058816424, "volume": 2635845.0}, {"date": "2001-08-13", "close": 0.054073164, "volume": 1923967.0}, {"date": "2001-08-14", "close": 0.064508336, "volume": 5239031.0}, {"date": "2001-08-15", "close": 0.064508336, "volume": 11213345.0}, {"date": "2001-08-16", "close": 0.062611032, "volume": 2124030.0}, {"date": "2001-08-17", "close": 0.06166238, "volume": 1803612.0}, {"date": "2001-08-20", "close": 0.06166238, "volume": 1647452.0}, {"date": "2001-08-21", "close": 0.05691912, "volume": 3073188.0}, {"date": "2001-08-22", "close": 0.05691912, "volume": 776365.0}, {"date": "2001-08-23", "close": 0.054073164, "volume": 601907.0}, {"date": "2001-08-24", "close": 0.055970468, "volume": 1911434.0}, {"date": "2001-08-27", "close": 0.055970468, "volume": 378780.0}, {"date": "2001-08-28", "close": 0.054073164, "volume": 2129337.0}, {"date": "2001-08-29", "close": 0.053124512, "volume": 1173024.0}, {"date": "2001-08-30", "close": 0.050278556, "volume": 1019890.0}, {"date": "2001-08-31", "close": 0.049329904, "volume": 735542.0}, {"date": "2001-09-03", "close": 0.051227208, "volume": 854370.0}, {"date": "2001-09-04", "close": 0.054073164, "volume": 445564.0}, {"date": "2001-09-05", "close": 0.054073164, "volume": 760674.0}, {"date": "2001-09-06", "close": 0.055021816, "volume": 2792975.0}, {"date": "2001-09-10", "close": 0.054073164, "volume": 1884442.0}, {"date": "2001-09-11", "close": 0.05217586, "volume": 835474.0}, {"date": "2001-09-12", "close": 0.0474326, "volume": 1948247.0}, {"date": "2001-09-13", "close": 0.049329904, "volume": 483510.0}, {"date": "2001-09-14", "close": 0.049329904, "volume": 411110.0}, {"date": "2001-09-17", "close": 0.041740688, "volume": 827490.0}, {"date": "2001-09-18", "close": 0.046483948, "volume": 1027774.0}, {"date": "2001-09-19", "close": 0.043637992, "volume": 309334.0}, {"date": "2001-09-20", "close": 0.040792036, "volume": 661992.0}, {"date": "2001-09-21", "close": 0.040792036, "volume": 593474.0}, {"date": "2001-09-24", "close": 0.03794608, "volume": 514414.0}, {"date": "2001-09-25", "close": 0.036048776, "volume": 663046.0}, {"date": "2001-09-26", "close": 0.035100124, "volume": 870762.0}, {"date": "2001-09-27", "close": 0.039843384, "volume": 1192583.0}, {"date": "2001-09-28", "close": 0.045535296, "volume": 1343591.0}, {"date": "2001-10-01", "close": 0.041740688, "volume": 421651.0}, {"date": "2001-10-02", "close": 0.039843384, "volume": 420598.0}, {"date": "2001-10-03", "close": 0.039843384, "volume": 475410.0}, {"date": "2001-10-04", "close": 0.04268934, "volume": 546038.0}, {"date": "2001-10-05", "close": 0.04268934, "volume": 323617.0}, {"date": "2001-10-08", "close": 0.036997428, "volume": 556052.0}, {"date": "2001-10-09", "close": 0.034151472, "volume": 848045.0}, {"date": "2001-10-10", "close": 0.034151472, "volume": 884238.0}, {"date": "2001-10-11", "close": 0.036048776, "volume": 209683.0}, {"date": "2001-10-12", "close": 0.036048776, "volume": 459605.0}, {"date": "2001-10-15", "close": 0.041740688, "volume": 1810814.0}, {"date": "2001-10-16", "close": 0.045535296, "volume": 2866488.0}, {"date": "2001-10-17", "close": 0.04268934, "volume": 693616.0}, {"date": "2001-10-18", "close": 0.04268934, "volume": 210825.0}, {"date": "2001-10-19", "close": 0.041740688, "volume": 316238.0}, {"date": "2001-10-22", "close": 0.04268934, "volume": 1131606.0}, {"date": "2001-10-23", "close": 0.041740688, "volume": 1102828.0}, {"date": "2001-10-24", "close": 0.039843384, "volume": 2116176.0}, {"date": "2001-10-25", "close": 0.039843384, "volume": 1375636.0}, {"date": "2001-10-26", "close": 0.057867772, "volume": 31842416.0}, {"date": "2001-10-29", "close": 0.049329904, "volume": 18119591.0}, {"date": "2001-10-30", "close": 0.045535296, "volume": 6749282.0}, {"date": "2001-10-31", "close": 0.048381252, "volume": 2348828.0}, {"date": "2001-11-01", "close": 0.0474326, "volume": 1020079.0}, {"date": "2001-11-02", "close": 0.045535296, "volume": 2622404.0}, {"date": "2001-11-05", "close": 0.043637992, "volume": 714013.0}, {"date": "2001-11-06", "close": 0.044586644, "volume": 495440.0}, {"date": "2001-11-07", "close": 0.041740688, "volume": 976297.0}, {"date": "2001-11-08", "close": 0.04268934, "volume": 619071.0}, {"date": "2001-11-09", "close": 0.041740688, "volume": 10541.0}, {"date": "2001-11-12", "close": 0.041740688, "volume": 776681.0}, {"date": "2001-11-13", "close": 0.043637992, "volume": 674641.0}, {"date": "2001-11-14", "close": 0.041740688, "volume": 915088.0}, {"date": "2001-11-15", "close": 0.039843384, "volume": 536299.0}, {"date": "2001-11-16", "close": 0.038894732, "volume": 1860156.0}, {"date": "2001-11-19", "close": 0.038894732, "volume": 1429884.0}, {"date": "2001-11-20", "close": 0.03794608, "volume": 1174884.0}, {"date": "2001-11-21", "close": 0.038894732, "volume": 460753.0}, {"date": "2001-11-22", "close": 0.040792036, "volume": 202226.0}, {"date": "2001-11-23", "close": 0.041740688, "volume": 261951.0}, {"date": "2001-11-26", "close": 0.041740688, "volume": 689926.0}, {"date": "2001-11-27", "close": 0.041740688, "volume": 545511.0}, {"date": "2001-11-28", "close": 0.040792036, "volume": 611394.0}, {"date": "2001-11-29", "close": 0.039843384, "volume": 477520.0}, {"date": "2001-11-30", "close": 0.040792036, "volume": 351024.0}, {"date": "2001-12-03", "close": 0.038894732, "volume": 489758.0}, {"date": "2001-12-04", "close": 0.039843384, "volume": 599958.0}, {"date": "2001-12-05", "close": 0.040792036, "volume": 526383.0}, {"date": "2001-12-06", "close": 0.039843384, "volume": 142739.0}, {"date": "2001-12-07", "close": 0.038894732, "volume": 621935.0}, {"date": "2001-12-10", "close": 0.038894732, "volume": 474357.0}, {"date": "2001-12-11", "close": 0.038894732, "volume": 140726.0}, {"date": "2001-12-12", "close": 0.03794608, "volume": 212687.0}, {"date": "2001-12-13", "close": 0.04268934, "volume": 1369058.0}, {"date": "2001-12-14", "close": 0.040792036, "volume": 398285.0}, {"date": "2001-12-17", "close": 0.040792036, "volume": 598744.0}, {"date": "2001-12-18", "close": 0.038894732, "volume": 868677.0}, {"date": "2001-12-19", "close": 0.038894732, "volume": 204801.0}, {"date": "2001-12-20", "close": 0.039843384, "volume": 79060.0}, {"date": "2001-12-21", "close": 0.038894732, "volume": 718915.0}, {"date": "2001-12-24", "close": 0.040792036, "volume": 236862.0}, {"date": "2001-12-27", "close": 0.040792036, "volume": 216096.0}, {"date": "2001-12-28", "close": 0.041740688, "volume": 131766.0}, {"date": "2001-12-31", "close": 0.041740688, "volume": 189743.0}, {"date": "2002-01-02", "close": 0.04268934, "volume": 835396.0}, {"date": "2002-01-03", "close": 0.050278556, "volume": 36191223.0}, {"date": "2002-01-04", "close": 0.046483948, "volume": 6171089.0}, {"date": "2002-01-07", "close": 0.0474326, "volume": 1092095.0}, {"date": "2002-01-08", "close": 0.0474326, "volume": 1963146.0}, {"date": "2002-01-09", "close": 0.048381252, "volume": 1188002.0}, {"date": "2002-01-10", "close": 0.051227208, "volume": 1385402.0}, {"date": "2002-01-11", "close": 0.049329904, "volume": 901388.0}, {"date": "2002-01-14", "close": 0.048381252, "volume": 1052019.0}, {"date": "2002-01-15", "close": 0.048381252, "volume": 347862.0}, {"date": "2002-01-16", "close": 0.048381252, "volume": 316238.0}, {"date": "2002-01-17", "close": 0.048381252, "volume": 952538.0}, {"date": "2002-01-18", "close": 0.048381252, "volume": 210931.0}, {"date": "2002-01-21", "close": 0.048381252, "volume": 881859.0}, {"date": "2002-01-22", "close": 0.048381252, "volume": 808406.0}, {"date": "2002-01-23", "close": 0.049329904, "volume": 737889.0}, {"date": "2002-01-24", "close": 0.049329904, "volume": 308859.0}, {"date": "2002-01-25", "close": 0.049329904, "volume": 368945.0}, {"date": "2002-01-29", "close": 0.050278556, "volume": 1631248.0}, {"date": "2002-01-30", "close": 0.048381252, "volume": 903928.0}, {"date": "2002-01-31", "close": 0.048381252, "volume": 379259.0}, {"date": "2002-02-01", "close": 0.0474326, "volume": 875790.0}, {"date": "2002-02-04", "close": 0.049329904, "volume": 348500.0}, {"date": "2002-02-05", "close": 0.048381252, "volume": 306399.0}, {"date": "2002-02-06", "close": 0.049329904, "volume": 141074.0}, {"date": "2002-02-07", "close": 0.048381252, "volume": 550378.0}, {"date": "2002-02-08", "close": 0.048381252, "volume": 835482.0}, {"date": "2002-02-11", "close": 0.055021816, "volume": 6960243.0}, {"date": "2002-02-12", "close": 0.050278556, "volume": 3724232.0}, {"date": "2002-02-13", "close": 0.050278556, "volume": 1352539.0}, {"date": "2002-02-14", "close": 0.050278556, "volume": 345754.0}, {"date": "2002-02-15", "close": 0.050278556, "volume": 989826.0}, {"date": "2002-02-18", "close": 0.049329904, "volume": 576280.0}, {"date": "2002-02-19", "close": 0.049329904, "volume": 178797.0}, {"date": "2002-02-20", "close": 0.050278556, "volume": 2551992.0}, {"date": "2002-02-21", "close": 0.049329904, "volume": 390027.0}, {"date": "2002-02-22", "close": 0.048381252, "volume": 740918.0}, {"date": "2002-02-25", "close": 0.049329904, "volume": 196068.0}, {"date": "2002-02-26", "close": 0.0474326, "volume": 576608.0}, {"date": "2002-02-27", "close": 0.048381252, "volume": 600853.0}, {"date": "2002-02-28", "close": 0.0474326, "volume": 854265.0}, {"date": "2002-03-01", "close": 0.048381252, "volume": 410688.0}, {"date": "2002-03-04", "close": 0.048381252, "volume": 31624.0}, {"date": "2002-03-05", "close": 0.048381252, "volume": 307805.0}, {"date": "2002-03-06", "close": 0.051227208, "volume": 617724.0}, {"date": "2002-03-07", "close": 0.049329904, "volume": 316238.0}, {"date": "2002-03-08", "close": 0.050278556, "volume": 72735.0}, {"date": "2002-03-11", "close": 0.049329904, "volume": 78691.0}, {"date": "2002-03-12", "close": 0.048381252, "volume": 13704.0}, {"date": "2002-03-13", "close": 0.048381252, "volume": 549569.0}, {"date": "2002-03-14", "close": 0.049329904, "volume": 263532.0}, {"date": "2002-03-15", "close": 0.049329904, "volume": 375796.0}, {"date": "2002-03-18", "close": 0.049329904, "volume": 579770.0}, {"date": "2002-03-19", "close": 0.0474326, "volume": 1431136.0}, {"date": "2002-03-20", "close": 0.0474326, "volume": 846208.0}, {"date": "2002-03-21", "close": 0.046483948, "volume": 878457.0}, {"date": "2002-03-22", "close": 0.046483948, "volume": 556210.0}, {"date": "2002-03-25", "close": 0.044586644, "volume": 353133.0}, {"date": "2002-03-26", "close": 0.044586644, "volume": 633260.0}, {"date": "2002-03-27", "close": 0.044586644, "volume": 163253.0}, {"date": "2002-03-28", "close": 0.044586644, "volume": 105023.0}, {"date": "2002-04-02", "close": 0.043637992, "volume": 197122.0}, {"date": "2002-04-03", "close": 0.045535296, "volume": 610730.0}, {"date": "2002-04-04", "close": 0.044586644, "volume": 765296.0}, {"date": "2002-04-05", "close": 0.043637992, "volume": 474463.0}, {"date": "2002-04-08", "close": 0.040792036, "volume": 365255.0}, {"date": "2002-04-09", "close": 0.04268934, "volume": 402677.0}, {"date": "2002-04-10", "close": 0.04268934, "volume": 227692.0}, {"date": "2002-04-11", "close": 0.043637992, "volume": 1031290.0}, {"date": "2002-04-12", "close": 0.043637992, "volume": 52706.0}, {"date": "2002-04-15", "close": 0.044586644, "volume": 231909.0}, {"date": "2002-04-16", "close": 0.041740688, "volume": 15812.0}, {"date": "2002-04-17", "close": 0.043637992, "volume": 418489.0}, {"date": "2002-04-18", "close": 0.046483948, "volume": 838030.0}, {"date": "2002-04-19", "close": 0.0474326, "volume": 159173.0}, {"date": "2002-04-22", "close": 0.045535296, "volume": 188797.0}, {"date": "2002-04-23", "close": 0.043637992, "volume": 168660.0}, {"date": "2002-04-26", "close": 0.043637992, "volume": 104250.0}, {"date": "2002-04-29", "close": 0.040792036, "volume": 330047.0}, {"date": "2002-04-30", "close": 0.04268934, "volume": 126495.0}, {"date": "2002-05-01", "close": 0.040792036, "volume": 643545.0}, {"date": "2002-05-02", "close": 0.041740688, "volume": 1100618.0}, {"date": "2002-05-03", "close": 0.04268934, "volume": 574499.0}, {"date": "2002-05-06", "close": 0.041740688, "volume": 766585.0}, {"date": "2002-05-07", "close": 0.04268934, "volume": 890972.0}, {"date": "2002-05-09", "close": 0.040792036, "volume": 52021.0}, {"date": "2002-05-10", "close": 0.039843384, "volume": 322879.0}, {"date": "2002-05-13", "close": 0.036048776, "volume": 946805.0}, {"date": "2002-05-14", "close": 0.036997428, "volume": 210825.0}, {"date": "2002-05-15", "close": 0.036997428, "volume": 210825.0}, {"date": "2002-05-16", "close": 0.040792036, "volume": 50071.0}, {"date": "2002-05-17", "close": 0.036997428, "volume": 400568.0}, {"date": "2002-05-20", "close": 0.036997428, "volume": 71154.0}, {"date": "2002-05-21", "close": 0.036997428, "volume": 179202.0}, {"date": "2002-05-22", "close": 0.036048776, "volume": 554471.0}, {"date": "2002-05-23", "close": 0.036997428, "volume": 199230.0}, {"date": "2002-05-24", "close": 0.035100124, "volume": 368945.0}, {"date": "2002-05-27", "close": 0.036048776, "volume": 292935.0}, {"date": "2002-05-28", "close": 0.039843384, "volume": 493121.0}, {"date": "2002-05-29", "close": 0.038894732, "volume": 320079.0}, {"date": "2002-05-30", "close": 0.040792036, "volume": 246139.0}, {"date": "2002-05-31", "close": 0.04268934, "volume": 1653926.0}, {"date": "2002-06-03", "close": 0.04268934, "volume": 625098.0}, {"date": "2002-06-04", "close": 0.0474326, "volume": 10007576.0}, {"date": "2002-06-05", "close": 0.045535296, "volume": 2315391.0}, {"date": "2002-06-06", "close": 0.044586644, "volume": 967668.0}, {"date": "2002-06-07", "close": 0.044586644, "volume": 718915.0}, {"date": "2002-06-11", "close": 0.044586644, "volume": 496211.0}, {"date": "2002-06-12", "close": 0.048381252, "volume": 2058184.0}, {"date": "2002-06-13", "close": 0.0474326, "volume": 1143622.0}, {"date": "2002-06-14", "close": 0.0474326, "volume": 1910079.0}, {"date": "2002-06-17", "close": 0.048381252, "volume": 1328335.0}, {"date": "2002-06-18", "close": 0.048381252, "volume": 578002.0}, {"date": "2002-06-19", "close": 0.048381252, "volume": 1574442.0}, {"date": "2002-06-20", "close": 0.048381252, "volume": 3046990.0}, {"date": "2002-06-21", "close": 0.048381252, "volume": 81168.0}, {"date": "2002-06-24", "close": 0.0474326, "volume": 1429484.0}, {"date": "2002-06-26", "close": 0.046483948, "volume": 1082483.0}, {"date": "2002-06-27", "close": 0.0474326, "volume": 1391975.0}, {"date": "2002-06-28", "close": 0.048381252, "volume": 1108078.0}, {"date": "2002-07-01", "close": 0.049329904, "volume": 638253.0}, {"date": "2002-07-02", "close": 0.049329904, "volume": 787960.0}, {"date": "2002-07-03", "close": 0.05217586, "volume": 1591311.0}, {"date": "2002-07-04", "close": 0.051227208, "volume": 354477.0}, {"date": "2002-07-05", "close": 0.051227208, "volume": 169789.0}, {"date": "2002-07-08", "close": 0.05217586, "volume": 484515.0}, {"date": "2002-07-09", "close": 0.051227208, "volume": 184472.0}, {"date": "2002-07-10", "close": 0.051227208, "volume": 881686.0}, {"date": "2002-07-11", "close": 0.050278556, "volume": 447478.0}, {"date": "2002-07-12", "close": 0.050278556, "volume": 384756.0}, {"date": "2002-07-15", "close": 0.050278556, "volume": 372472.0}, {"date": "2002-07-16", "close": 0.050278556, "volume": 512774.0}, {"date": "2002-07-17", "close": 0.05217586, "volume": 1815629.0}, {"date": "2002-07-18", "close": 0.05217586, "volume": 523901.0}, {"date": "2002-07-19", "close": 0.05217586, "volume": 415115.0}, {"date": "2002-07-22", "close": 0.05217586, "volume": 480893.0}, {"date": "2002-07-23", "close": 0.05217586, "volume": 661612.0}, {"date": "2002-07-24", "close": 0.05217586, "volume": 1164811.0}, {"date": "2002-07-25", "close": 0.054073164, "volume": 525318.0}, {"date": "2002-07-26", "close": 0.053124512, "volume": 376138.0}, {"date": "2002-07-29", "close": 0.053124512, "volume": 123544.0}, {"date": "2002-07-30", "close": 0.053124512, "volume": 123517.0}, {"date": "2002-07-31", "close": 0.053124512, "volume": 263381.0}, {"date": "2002-08-01", "close": 0.054073164, "volume": 249829.0}, {"date": "2002-08-02", "close": 0.053124512, "volume": 30570.0}, {"date": "2002-08-05", "close": 0.05217586, "volume": 386094.0}, {"date": "2002-08-06", "close": 0.051227208, "volume": 924259.0}, {"date": "2002-08-07", "close": 0.051227208, "volume": 303905.0}, {"date": "2002-08-08", "close": 0.051227208, "volume": 328571.0}, {"date": "2002-08-09", "close": 0.051227208, "volume": 348389.0}, {"date": "2002-08-12", "close": 0.050278556, "volume": 132293.0}, {"date": "2002-08-13", "close": 0.050278556, "volume": 35889.0}, {"date": "2002-08-14", "close": 0.051227208, "volume": 837083.0}, {"date": "2002-08-15", "close": 0.051227208, "volume": 11081320.0}, {"date": "2002-08-16", "close": 0.051227208, "volume": 309913.0}, {"date": "2002-08-19", "close": 0.050278556, "volume": 581783.0}, {"date": "2002-08-20", "close": 0.051227208, "volume": 316238.0}, {"date": "2002-08-21", "close": 0.049329904, "volume": 5009242.0}, {"date": "2002-08-22", "close": 0.049329904, "volume": 210825.0}, {"date": "2002-08-23", "close": 0.0474326, "volume": 193959.0}, {"date": "2002-08-26", "close": 0.046483948, "volume": 709715.0}, {"date": "2002-08-27", "close": 0.044586644, "volume": 472994.0}, {"date": "2002-08-28", "close": 0.045535296, "volume": 101186.0}, {"date": "2002-08-29", "close": 0.045535296, "volume": 161292.0}, {"date": "2002-08-30", "close": 0.044586644, "volume": 45855.0}, {"date": "2002-09-02", "close": 0.043637992, "volume": 618920.0}, {"date": "2002-09-03", "close": 0.043637992, "volume": 82749.0}, {"date": "2002-09-05", "close": 0.044586644, "volume": 158119.0}, {"date": "2002-09-06", "close": 0.045535296, "volume": 31624.0}, {"date": "2002-09-09", "close": 0.050278556, "volume": 319928.0}, {"date": "2002-09-10", "close": 0.0474326, "volume": 72208.0}, {"date": "2002-09-11", "close": 0.049329904, "volume": 304274.0}, {"date": "2002-09-12", "close": 0.050278556, "volume": 313013.0}, {"date": "2002-09-13", "close": 0.050278556, "volume": 352711.0}, {"date": "2002-09-16", "close": 0.050278556, "volume": 459494.0}, {"date": "2002-09-17", "close": 0.050278556, "volume": 265324.0}, {"date": "2002-09-18", "close": 0.05217586, "volume": 105413.0}, {"date": "2002-09-19", "close": 0.049329904, "volume": 126495.0}, {"date": "2002-09-20", "close": 0.050278556, "volume": 490169.0}, {"date": "2002-09-23", "close": 0.048381252, "volume": 105413.0}, {"date": "2002-09-24", "close": 0.0474326, "volume": 167606.0}, {"date": "2002-09-26", "close": 0.0474326, "volume": 189321.0}, {"date": "2002-10-01", "close": 0.0474326, "volume": 212407.0}, {"date": "2002-10-02", "close": 0.049329904, "volume": 151373.0}, {"date": "2002-10-03", "close": 0.049329904, "volume": 119538.0}, {"date": "2002-10-04", "close": 0.051227208, "volume": 221367.0}, {"date": "2002-10-07", "close": 0.050278556, "volume": 590311.0}, {"date": "2002-10-08", "close": 0.051227208, "volume": 26353.0}, {"date": "2002-10-09", "close": 0.051227208, "volume": 17920.0}, {"date": "2002-10-10", "close": 0.05217586, "volume": 162515.0}, {"date": "2002-10-11", "close": 0.05691912, "volume": 562693.0}, {"date": "2002-10-14", "close": 0.058816424, "volume": 693036.0}, {"date": "2002-10-15", "close": 0.058816424, "volume": 1963931.0}, {"date": "2002-10-16", "close": 0.05691912, "volume": 1950768.0}, {"date": "2002-10-17", "close": 0.05691912, "volume": 237179.0}, {"date": "2002-10-18", "close": 0.055021816, "volume": 1380907.0}, {"date": "2002-10-21", "close": 0.055970468, "volume": 14164309.0}, {"date": "2002-10-22", "close": 0.055970468, "volume": 33310.0}, {"date": "2002-10-23", "close": 0.05691912, "volume": 365150.0}, {"date": "2002-10-24", "close": 0.055970468, "volume": 102777.0}, {"date": "2002-10-25", "close": 0.055970468, "volume": 1744581.0}, {"date": "2002-10-28", "close": 0.055970468, "volume": 52706.0}, {"date": "2002-10-29", "close": 0.055970468, "volume": 780054.0}, {"date": "2002-10-30", "close": 0.055970468, "volume": 25691.0}, {"date": "2002-10-31", "close": 0.055021816, "volume": 46382.0}, {"date": "2002-11-01", "close": 0.054073164, "volume": 242449.0}, {"date": "2002-11-04", "close": 0.055021816, "volume": 158119.0}, {"date": "2002-11-05", "close": 0.053124512, "volume": 210825.0}, {"date": "2002-11-06", "close": 0.053124512, "volume": 21745.0}, {"date": "2002-11-07", "close": 0.053124512, "volume": 411110.0}, {"date": "2002-11-08", "close": 0.049329904, "volume": 210825.0}, {"date": "2002-11-11", "close": 0.05217586, "volume": 330996.0}, {"date": "2002-11-12", "close": 0.053124512, "volume": 396217.0}, {"date": "2002-11-13", "close": 0.051227208, "volume": 259977.0}, {"date": "2002-11-14", "close": 0.049329904, "volume": 257207.0}, {"date": "2002-11-18", "close": 0.054073164, "volume": 137037.0}, {"date": "2002-11-19", "close": 0.054073164, "volume": 368839.0}, {"date": "2002-11-20", "close": 0.051227208, "volume": 330996.0}, {"date": "2002-11-21", "close": 0.054073164, "volume": 3719019.0}, {"date": "2002-11-22", "close": 0.05691912, "volume": 1184839.0}, {"date": "2002-11-25", "close": 0.055021816, "volume": 16603807.0}, {"date": "2002-11-26", "close": 0.051227208, "volume": 7679122.0}, {"date": "2002-11-27", "close": 0.053124512, "volume": 1094110.0}, {"date": "2002-11-28", "close": 0.05217586, "volume": 6578933.0}, {"date": "2002-11-29", "close": 0.050278556, "volume": 1783952.0}, {"date": "2002-12-02", "close": 0.048381252, "volume": 885962.0}, {"date": "2002-12-03", "close": 0.049329904, "volume": 436409.0}, {"date": "2002-12-04", "close": 0.046483948, "volume": 532735.0}, {"date": "2002-12-05", "close": 0.046483948, "volume": 98034.0}, {"date": "2002-12-06", "close": 0.048381252, "volume": 10541.0}, {"date": "2002-12-09", "close": 0.048381252, "volume": 341527.0}, {"date": "2002-12-10", "close": 0.0474326, "volume": 60096.0}, {"date": "2002-12-11", "close": 0.0474326, "volume": 360512.0}, {"date": "2002-12-12", "close": 0.048381252, "volume": 336783.0}, {"date": "2002-12-13", "close": 0.050278556, "volume": 481005.0}, {"date": "2002-12-16", "close": 0.051227208, "volume": 2297998.0}, {"date": "2002-12-17", "close": 0.046483948, "volume": 415541.0}, {"date": "2002-12-18", "close": 0.046483948, "volume": 676223.0}, {"date": "2002-12-19", "close": 0.046483948, "volume": 278075.0}, {"date": "2002-12-20", "close": 0.049329904, "volume": 52706.0}, {"date": "2002-12-23", "close": 0.046483948, "volume": 85107.0}, {"date": "2002-12-24", "close": 0.051227208, "volume": 503273.0}, {"date": "2002-12-27", "close": 0.048381252, "volume": 131766.0}, {"date": "2002-12-30", "close": 0.0474326, "volume": 86438.0}, {"date": "2002-12-31", "close": 0.048381252, "volume": 218565.0}, {"date": "2003-01-02", "close": 0.0474326, "volume": 210825.0}, {"date": "2003-01-03", "close": 0.046483948, "volume": 124387.0}, {"date": "2003-01-06", "close": 0.049329904, "volume": 537378.0}, {"date": "2003-01-07", "close": 0.05217586, "volume": 470151.0}, {"date": "2003-01-08", "close": 0.051227208, "volume": 51672.0}, {"date": "2003-01-09", "close": 0.051227208, "volume": 210825.0}, {"date": "2003-01-10", "close": 0.050278556, "volume": 163390.0}, {"date": "2003-01-13", "close": 0.050278556, "volume": 26353.0}, {"date": "2003-01-14", "close": 0.0474326, "volume": 310023.0}, {"date": "2003-01-15", "close": 0.0474326, "volume": 249828.0}, {"date": "2003-01-16", "close": 0.048381252, "volume": 60397.0}, {"date": "2003-01-17", "close": 0.0474326, "volume": 279344.0}, {"date": "2003-01-20", "close": 0.0474326, "volume": 99088.0}, {"date": "2003-01-21", "close": 0.050278556, "volume": 403419.0}, {"date": "2003-01-22", "close": 0.046483948, "volume": 632476.0}, {"date": "2003-01-23", "close": 0.0474326, "volume": 265640.0}, {"date": "2003-01-24", "close": 0.048381252, "volume": 569229.0}, {"date": "2003-01-28", "close": 0.046483948, "volume": 372107.0}, {"date": "2003-01-29", "close": 0.0474326, "volume": 27407.0}, {"date": "2003-01-30", "close": 0.048381252, "volume": 114900.0}, {"date": "2003-01-31", "close": 0.048381252, "volume": 679912.0}, {"date": "2003-02-03", "close": 0.050278556, "volume": 2717224.0}, {"date": "2003-02-04", "close": 0.051227208, "volume": 1901704.0}, {"date": "2003-02-05", "close": 0.051227208, "volume": 681893.0}, {"date": "2003-02-06", "close": 0.049329904, "volume": 804692.0}, {"date": "2003-02-07", "close": 0.050278556, "volume": 403204.0}, {"date": "2003-02-10", "close": 0.050278556, "volume": 795866.0}, {"date": "2003-02-11", "close": 0.05217586, "volume": 474357.0}, {"date": "2003-02-12", "close": 0.049329904, "volume": 250355.0}, {"date": "2003-02-13", "close": 0.051227208, "volume": 96242.0}, {"date": "2003-02-14", "close": 0.050278556, "volume": 304643.0}, {"date": "2003-02-17", "close": 0.049329904, "volume": 23191.0}, {"date": "2003-02-18", "close": 0.048381252, "volume": 432408.0}, {"date": "2003-02-19", "close": 0.046483948, "volume": 711220.0}, {"date": "2003-02-21", "close": 0.046483948, "volume": 221367.0}, {"date": "2003-02-24", "close": 0.0474326, "volume": 28989.0}, {"date": "2003-02-25", "close": 0.0474326, "volume": 25299.0}, {"date": "2003-02-26", "close": 0.0474326, "volume": 181837.0}, {"date": "2003-02-27", "close": 0.049329904, "volume": 52706.0}, {"date": "2003-02-28", "close": 0.0474326, "volume": 52706.0}, {"date": "2003-03-03", "close": 0.0474326, "volume": 80114.0}, {"date": "2003-03-04", "close": 0.0474326, "volume": 178675.0}, {"date": "2003-03-05", "close": 0.0474326, "volume": 52706.0}, {"date": "2003-03-06", "close": 0.0474326, "volume": 8310.0}, {"date": "2003-03-07", "close": 0.044586644, "volume": 368945.0}, {"date": "2003-03-10", "close": 0.046483948, "volume": 10541.0}, {"date": "2003-03-12", "close": 0.045535296, "volume": 105413.0}, {"date": "2003-03-13", "close": 0.043637992, "volume": 427976.0}, {"date": "2003-03-14", "close": 0.043637992, "volume": 107521.0}, {"date": "2003-03-18", "close": 0.044586644, "volume": 14494.0}, {"date": "2003-03-19", "close": 0.043637992, "volume": 137037.0}, {"date": "2003-03-20", "close": 0.043637992, "volume": 231908.0}, {"date": "2003-03-24", "close": 0.043637992, "volume": 46275.0}, {"date": "2003-03-25", "close": 0.045535296, "volume": 63248.0}, {"date": "2003-03-26", "close": 0.046483948, "volume": 10541.0}, {"date": "2003-03-27", "close": 0.043637992, "volume": 28235.0}, {"date": "2003-03-28", "close": 0.044586644, "volume": 90792.0}, {"date": "2003-04-01", "close": 0.045535296, "volume": 23314.0}, {"date": "2003-04-02", "close": 0.044586644, "volume": 735362.0}, {"date": "2003-04-03", "close": 0.04268934, "volume": 316238.0}, {"date": "2003-04-04", "close": 0.04268934, "volume": 1054127.0}, {"date": "2003-04-07", "close": 0.04268934, "volume": 139672.0}, {"date": "2003-04-08", "close": 0.041740688, "volume": 421651.0}, {"date": "2003-04-09", "close": 0.041740688, "volume": 300426.0}, {"date": "2003-04-10", "close": 0.040792036, "volume": 230116.0}, {"date": "2003-04-14", "close": 0.041740688, "volume": 237179.0}, {"date": "2003-04-15", "close": 0.04268934, "volume": 76319.0}, {"date": "2003-04-16", "close": 0.045535296, "volume": 13158.0}, {"date": "2003-04-17", "close": 0.040792036, "volume": 358403.0}, {"date": "2003-04-22", "close": 0.041740688, "volume": 158119.0}, {"date": "2003-04-23", "close": 0.041740688, "volume": 137037.0}, {"date": "2003-04-24", "close": 0.041740688, "volume": 52706.0}, {"date": "2003-04-28", "close": 0.041740688, "volume": 217903.0}, {"date": "2003-04-29", "close": 0.041740688, "volume": 21083.0}, {"date": "2003-05-01", "close": 0.04268934, "volume": 166552.0}, {"date": "2003-05-02", "close": 0.041740688, "volume": 26353.0}, {"date": "2003-05-05", "close": 0.04268934, "volume": 60631.0}, {"date": "2003-05-06", "close": 0.041740688, "volume": 505981.0}, {"date": "2003-05-07", "close": 0.040792036, "volume": 105413.0}, {"date": "2003-05-08", "close": 0.040792036, "volume": 648288.0}, {"date": "2003-05-12", "close": 0.040792036, "volume": 63248.0}, {"date": "2003-05-13", "close": 0.040792036, "volume": 73789.0}, {"date": "2003-05-16", "close": 0.039843384, "volume": 690453.0}, {"date": "2003-05-20", "close": 0.041740688, "volume": 395298.0}, {"date": "2003-05-21", "close": 0.041740688, "volume": 453275.0}, {"date": "2003-05-23", "close": 0.0474326, "volume": 1375635.0}, {"date": "2003-05-26", "close": 0.0474326, "volume": 1644439.0}, {"date": "2003-05-27", "close": 0.046483948, "volume": 526010.0}, {"date": "2003-05-28", "close": 0.044586644, "volume": 143994.0}, {"date": "2003-05-29", "close": 0.045535296, "volume": 205555.0}, {"date": "2003-05-30", "close": 0.043637992, "volume": 1241653.0}, {"date": "2003-06-02", "close": 0.044586644, "volume": 105413.0}, {"date": "2003-06-04", "close": 0.043637992, "volume": 150740.0}, {"date": "2003-06-05", "close": 0.046483948, "volume": 263532.0}, {"date": "2003-06-06", "close": 0.045535296, "volume": 411110.0}, {"date": "2003-06-10", "close": 0.045535296, "volume": 421651.0}, {"date": "2003-06-11", "close": 0.043637992, "volume": 9276.0}, {"date": "2003-06-12", "close": 0.044586644, "volume": 527064.0}, {"date": "2003-06-13", "close": 0.045535296, "volume": 988354.0}, {"date": "2003-06-16", "close": 0.045535296, "volume": 1001421.0}, {"date": "2003-06-17", "close": 0.044586644, "volume": 115954.0}, {"date": "2003-06-18", "close": 0.04268934, "volume": 737889.0}, {"date": "2003-06-19", "close": 0.04268934, "volume": 131766.0}, {"date": "2003-06-20", "close": 0.04268934, "volume": 115954.0}, {"date": "2003-06-23", "close": 0.041740688, "volume": 1417801.0}, {"date": "2003-06-24", "close": 0.041740688, "volume": 42165.0}, {"date": "2003-06-25", "close": 0.046483948, "volume": 974014.0}, {"date": "2003-06-26", "close": 0.045535296, "volume": 424813.0}, {"date": "2003-06-27", "close": 0.043637992, "volume": 297066.0}, {"date": "2003-06-30", "close": 0.044586644, "volume": 938173.0}, {"date": "2003-07-01", "close": 0.046483948, "volume": 252991.0}, {"date": "2003-07-02", "close": 0.0474326, "volume": 667433.0}, {"date": "2003-07-03", "close": 0.0474326, "volume": 2342972.0}, {"date": "2003-07-04", "close": 0.0474326, "volume": 126495.0}, {"date": "2003-07-07", "close": 0.0474326, "volume": 295156.0}, {"date": "2003-07-08", "close": 0.0474326, "volume": 218204.0}, {"date": "2003-07-09", "close": 0.046483948, "volume": 179202.0}, {"date": "2003-07-11", "close": 0.043637992, "volume": 1576119.0}, {"date": "2003-07-14", "close": 0.045535296, "volume": 274073.0}, {"date": "2003-07-15", "close": 0.044586644, "volume": 342591.0}, {"date": "2003-07-17", "close": 0.043637992, "volume": 421651.0}, {"date": "2003-07-18", "close": 0.044586644, "volume": 137037.0}, {"date": "2003-07-21", "close": 0.0474326, "volume": 1395454.0}, {"date": "2003-07-22", "close": 0.044586644, "volume": 885994.0}, {"date": "2003-07-23", "close": 0.044586644, "volume": 158119.0}, {"date": "2003-07-24", "close": 0.044586644, "volume": 496178.0}, {"date": "2003-07-25", "close": 0.0474326, "volume": 278079.0}, {"date": "2003-07-28", "close": 0.046483948, "volume": 207605.0}, {"date": "2003-07-29", "close": 0.0474326, "volume": 960521.0}, {"date": "2003-07-30", "close": 0.0474326, "volume": 217677.0}, {"date": "2003-07-31", "close": 0.045535296, "volume": 784529.0}, {"date": "2003-08-04", "close": 0.045535296, "volume": 1581191.0}, {"date": "2003-08-05", "close": 0.045535296, "volume": 1879567.0}, {"date": "2003-08-07", "close": 0.045535296, "volume": 63248.0}, {"date": "2003-08-08", "close": 0.0474326, "volume": 708374.0}, {"date": "2003-08-11", "close": 0.0474326, "volume": 637747.0}, {"date": "2003-08-12", "close": 0.048381252, "volume": 1807491.0}, {"date": "2003-08-13", "close": 0.050278556, "volume": 758972.0}, {"date": "2003-08-14", "close": 0.048381252, "volume": 421750.0}, {"date": "2003-08-15", "close": 0.046483948, "volume": 474357.0}, {"date": "2003-08-18", "close": 0.049329904, "volume": 790595.0}, {"date": "2003-08-19", "close": 0.049329904, "volume": 437463.0}, {"date": "2003-08-20", "close": 0.046483948, "volume": 166379.0}, {"date": "2003-08-21", "close": 0.0474326, "volume": 127226.0}, {"date": "2003-08-22", "close": 0.049329904, "volume": 310968.0}, {"date": "2003-08-25", "close": 0.048381252, "volume": 429986.0}, {"date": "2003-08-26", "close": 0.0474326, "volume": 184472.0}, {"date": "2003-08-27", "close": 0.049329904, "volume": 241897.0}, {"date": "2003-08-28", "close": 0.048381252, "volume": 505981.0}, {"date": "2003-08-29", "close": 0.0474326, "volume": 490722.0}, {"date": "2003-09-01", "close": 0.0474326, "volume": 569229.0}, {"date": "2003-09-02", "close": 0.046483948, "volume": 607177.0}, {"date": "2003-09-03", "close": 0.0474326, "volume": 474357.0}, {"date": "2003-09-04", "close": 0.050278556, "volume": 758972.0}, {"date": "2003-09-05", "close": 0.050278556, "volume": 3326174.0}, {"date": "2003-09-08", "close": 0.051227208, "volume": 1059925.0}, {"date": "2003-09-09", "close": 0.054073164, "volume": 1716119.0}, {"date": "2003-09-10", "close": 0.053124512, "volume": 602118.0}, {"date": "2003-09-11", "close": 0.055021816, "volume": 2518099.0}, {"date": "2003-09-12", "close": 0.053124512, "volume": 1406967.0}, {"date": "2003-09-15", "close": 0.053124512, "volume": 365782.0}, {"date": "2003-09-16", "close": 0.054073164, "volume": 215674.0}, {"date": "2003-09-17", "close": 0.054073164, "volume": 55342.0}, {"date": "2003-09-18", "close": 0.054073164, "volume": 426289.0}, {"date": "2003-09-19", "close": 0.055021816, "volume": 266694.0}, {"date": "2003-09-22", "close": 0.055970468, "volume": 644072.0}, {"date": "2003-09-23", "close": 0.055970468, "volume": 89601.0}, {"date": "2003-09-24", "close": 0.057867772, "volume": 1236491.0}, {"date": "2003-09-25", "close": 0.05691912, "volume": 812620.0}, {"date": "2003-09-26", "close": 0.05691912, "volume": 574499.0}, {"date": "2003-09-29", "close": 0.05691912, "volume": 1016397.0}, {"date": "2003-09-30", "close": 0.05691912, "volume": 561983.0}, {"date": "2003-10-01", "close": 0.057867772, "volume": 290385.0}, {"date": "2003-10-02", "close": 0.058816424, "volume": 1521317.0}, {"date": "2003-10-03", "close": 0.06166238, "volume": 3815648.0}, {"date": "2003-10-06", "close": 0.065456988, "volume": 4464229.0}, {"date": "2003-10-07", "close": 0.064508336, "volume": 3739706.0}, {"date": "2003-10-08", "close": 0.065456988, "volume": 3553782.0}, {"date": "2003-10-09", "close": 0.060713728, "volume": 2611359.0}, {"date": "2003-10-10", "close": 0.058816424, "volume": 1517651.0}, {"date": "2003-10-13", "close": 0.05691912, "volume": 1533755.0}, {"date": "2003-10-14", "close": 0.05691912, "volume": 1366619.0}, {"date": "2003-10-15", "close": 0.05217586, "volume": 1875325.0}, {"date": "2003-10-16", "close": 0.050278556, "volume": 3487266.0}, {"date": "2003-10-17", "close": 0.054073164, "volume": 1287301.0}, {"date": "2003-10-20", "close": 0.054073164, "volume": 390153.0}, {"date": "2003-10-21", "close": 0.05217586, "volume": 1076760.0}, {"date": "2003-10-22", "close": 0.05691912, "volume": 930548.0}, {"date": "2003-10-23", "close": 0.053124512, "volume": 401461.0}, {"date": "2003-10-24", "close": 0.055021816, "volume": 264828.0}, {"date": "2003-10-27", "close": 0.054073164, "volume": 105413.0}, {"date": "2003-10-28", "close": 0.05217586, "volume": 484899.0}, {"date": "2003-10-29", "close": 0.051227208, "volume": 296246.0}, {"date": "2003-10-30", "close": 0.05217586, "volume": 193222.0}, {"date": "2003-10-31", "close": 0.05217586, "volume": 241395.0}, {"date": "2003-11-03", "close": 0.053124512, "volume": 433246.0}, {"date": "2003-11-04", "close": 0.051227208, "volume": 129341.0}, {"date": "2003-11-05", "close": 0.051227208, "volume": 367160.0}, {"date": "2003-11-06", "close": 0.051227208, "volume": 527064.0}, {"date": "2003-11-07", "close": 0.050278556, "volume": 334158.0}, {"date": "2003-11-10", "close": 0.05217586, "volume": 316238.0}, {"date": "2003-11-11", "close": 0.050278556, "volume": 231584.0}, {"date": "2003-11-12", "close": 0.050278556, "volume": 141050.0}, {"date": "2003-11-13", "close": 0.049329904, "volume": 210825.0}, {"date": "2003-11-17", "close": 0.05217586, "volume": 112272.0}, {"date": "2003-11-18", "close": 0.050278556, "volume": 520204.0}, {"date": "2003-11-19", "close": 0.049329904, "volume": 45433.0}, {"date": "2003-11-20", "close": 0.050278556, "volume": 72735.0}, {"date": "2003-11-21", "close": 0.051227208, "volume": 992519.0}, {"date": "2003-11-24", "close": 0.050278556, "volume": 179202.0}, {"date": "2003-11-25", "close": 0.049329904, "volume": 205555.0}, {"date": "2003-11-26", "close": 0.049329904, "volume": 40057.0}, {"date": "2003-11-27", "close": 0.05217586, "volume": 473506.0}, {"date": "2003-11-28", "close": 0.05217586, "volume": 5068.0}, {"date": "2003-12-01", "close": 0.05217586, "volume": 747798.0}, {"date": "2003-12-02", "close": 0.05217586, "volume": 42367.0}, {"date": "2003-12-03", "close": 0.05217586, "volume": 1322403.0}, {"date": "2003-12-04", "close": 0.051227208, "volume": 63248.0}, {"date": "2003-12-05", "close": 0.051227208, "volume": 395298.0}, {"date": "2003-12-08", "close": 0.05217586, "volume": 1022504.0}, {"date": "2003-12-09", "close": 0.05217586, "volume": 431796.0}, {"date": "2003-12-10", "close": 0.053124512, "volume": 4416794.0}, {"date": "2003-12-11", "close": 0.054073164, "volume": 672634.0}, {"date": "2003-12-12", "close": 0.05217586, "volume": 131766.0}, {"date": "2003-12-15", "close": 0.053124512, "volume": 21083.0}, {"date": "2003-12-16", "close": 0.053124512, "volume": 28461.0}, {"date": "2003-12-17", "close": 0.05217586, "volume": 200284.0}, {"date": "2003-12-18", "close": 0.05217586, "volume": 15812.0}, {"date": "2003-12-19", "close": 0.053124512, "volume": 1089968.0}, {"date": "2003-12-22", "close": 0.053124512, "volume": 52285.0}, {"date": "2003-12-23", "close": 0.05217586, "volume": 189743.0}, {"date": "2003-12-24", "close": 0.05217586, "volume": 147578.0}, {"date": "2003-12-29", "close": 0.053124512, "volume": 21083.0}, {"date": "2003-12-30", "close": 0.054073164, "volume": 237179.0}, {"date": "2003-12-31", "close": 0.054073164, "volume": 184472.0}, {"date": "2004-01-05", "close": 0.054073164, "volume": 585341.0}, {"date": "2004-01-06", "close": 0.054073164, "volume": 593474.0}, {"date": "2004-01-07", "close": 0.055021816, "volume": 1175352.0}, {"date": "2004-01-08", "close": 0.060713728, "volume": 5142332.0}, {"date": "2004-01-09", "close": 0.058816424, "volume": 2046150.0}, {"date": "2004-01-12", "close": 0.058816424, "volume": 1159567.0}, {"date": "2004-01-13", "close": 0.060713728, "volume": 286887.0}, {"date": "2004-01-14", "close": 0.055970468, "volume": 1910307.0}, {"date": "2004-01-15", "close": 0.055970468, "volume": 876575.0}, {"date": "2004-01-16", "close": 0.05691912, "volume": 661992.0}, {"date": "2004-01-19", "close": 0.05691912, "volume": 1273597.0}, {"date": "2004-01-20", "close": 0.059765076, "volume": 1442871.0}, {"date": "2004-01-21", "close": 0.06166238, "volume": 4356023.0}, {"date": "2004-01-22", "close": 0.060713728, "volume": 1026740.0}, {"date": "2004-01-23", "close": 0.060713728, "volume": 1491975.0}, {"date": "2004-01-27", "close": 0.062611032, "volume": 3390342.0}, {"date": "2004-01-28", "close": 0.062611032, "volume": 3530483.0}, {"date": "2004-01-29", "close": 0.06166238, "volume": 1744581.0}, {"date": "2004-01-30", "close": 0.062611032, "volume": 633575.0}, {"date": "2004-02-02", "close": 0.060713728, "volume": 1865805.0}, {"date": "2004-02-03", "close": 0.059765076, "volume": 1396930.0}, {"date": "2004-02-04", "close": 0.058816424, "volume": 749305.0}, {"date": "2004-02-05", "close": 0.058816424, "volume": 50176.0}, {"date": "2004-02-06", "close": 0.058816424, "volume": 1865805.0}, {"date": "2004-02-09", "close": 0.060713728, "volume": 433437.0}, {"date": "2004-02-10", "close": 0.060713728, "volume": 517471.0}, {"date": "2004-02-11", "close": 0.060713728, "volume": 399883.0}, {"date": "2004-02-12", "close": 0.060713728, "volume": 523749.0}, {"date": "2004-02-13", "close": 0.059765076, "volume": 170031.0}, {"date": "2004-02-16", "close": 0.059765076, "volume": 802718.0}, {"date": "2004-02-17", "close": 0.059765076, "volume": 527064.0}, {"date": "2004-02-18", "close": 0.060713728, "volume": 1879526.0}, {"date": "2004-02-19", "close": 0.063559684, "volume": 1640409.0}, {"date": "2004-02-20", "close": 0.064508336, "volume": 1530186.0}, {"date": "2004-02-23", "close": 0.064508336, "volume": 4274275.0}, {"date": "2004-02-24", "close": 0.065456988, "volume": 2398852.0}, {"date": "2004-02-25", "close": 0.067354292, "volume": 3057064.0}, {"date": "2004-02-26", "close": 0.070200248, "volume": 5245965.0}, {"date": "2004-02-27", "close": 0.074943508, "volume": 7575963.0}, {"date": "2004-03-01", "close": 0.0711489, "volume": 4121284.0}, {"date": "2004-03-02", "close": 0.073046204, "volume": 2631798.0}, {"date": "2004-03-03", "close": 0.08063542, "volume": 7218586.0}, {"date": "2004-03-04", "close": 0.077789464, "volume": 3958982.0}, {"date": "2004-03-05", "close": 0.073994856, "volume": 2334892.0}, {"date": "2004-03-08", "close": 0.07589216, "volume": 1590322.0}, {"date": "2004-03-09", "close": 0.073046204, "volume": 1508148.0}, {"date": "2004-03-10", "close": 0.06640564, "volume": 5349437.0}, {"date": "2004-03-11", "close": 0.0711489, "volume": 3092362.0}, {"date": "2004-03-12", "close": 0.0711489, "volume": 1506195.0}, {"date": "2004-03-15", "close": 0.072097552, "volume": 2379939.0}, {"date": "2004-03-16", "close": 0.073046204, "volume": 694167.0}, {"date": "2004-03-17", "close": 0.072097552, "volume": 605628.0}, {"date": "2004-03-18", "close": 0.07589216, "volume": 2123249.0}, {"date": "2004-03-19", "close": 0.074943508, "volume": 883148.0}, {"date": "2004-03-22", "close": 0.077789464, "volume": 2235979.0}, {"date": "2004-03-23", "close": 0.084430028, "volume": 3693814.0}, {"date": "2004-03-24", "close": 0.083481376, "volume": 1583456.0}, {"date": "2004-03-25", "close": 0.078738116, "volume": 3521492.0}, {"date": "2004-03-26", "close": 0.07589216, "volume": 3345800.0}, {"date": "2004-03-29", "close": 0.0711489, "volume": 4241901.0}, {"date": "2004-03-30", "close": 0.0711489, "volume": 1730890.0}, {"date": "2004-03-31", "close": 0.072097552, "volume": 639379.0}, {"date": "2004-04-01", "close": 0.073994856, "volume": 906819.0}, {"date": "2004-04-02", "close": 0.072097552, "volume": 710482.0}, {"date": "2004-04-05", "close": 0.077789464, "volume": 5237221.0}, {"date": "2004-04-06", "close": 0.074943508, "volume": 3313586.0}, {"date": "2004-04-07", "close": 0.073994856, "volume": 1114363.0}, {"date": "2004-04-08", "close": 0.073994856, "volume": 1001928.0}, {"date": "2004-04-13", "close": 0.0711489, "volume": 1043395.0}, {"date": "2004-04-14", "close": 0.0711489, "volume": 566800.0}, {"date": "2004-04-15", "close": 0.0711489, "volume": 312269.0}, {"date": "2004-04-16", "close": 0.067354292, "volume": 546454.0}, {"date": "2004-04-19", "close": 0.068302944, "volume": 484588.0}, {"date": "2004-04-20", "close": 0.069251596, "volume": 217544.0}, {"date": "2004-04-21", "close": 0.070200248, "volume": 361119.0}, {"date": "2004-04-22", "close": 0.069251596, "volume": 564766.0}, {"date": "2004-04-23", "close": 0.069251596, "volume": 1310597.0}, {"date": "2004-04-26", "close": 0.067354292, "volume": 250882.0}, {"date": "2004-04-27", "close": 0.065456988, "volume": 771461.0}, {"date": "2004-04-28", "close": 0.06640564, "volume": 812385.0}, {"date": "2004-04-29", "close": 0.064508336, "volume": 68518.0}, {"date": "2004-04-30", "close": 0.064508336, "volume": 208717.0}, {"date": "2004-05-03", "close": 0.06166238, "volume": 363147.0}, {"date": "2004-05-04", "close": 0.065456988, "volume": 85575.0}, {"date": "2004-05-05", "close": 0.064508336, "volume": 36894.0}, {"date": "2004-05-06", "close": 0.065456988, "volume": 10541.0}, {"date": "2004-05-07", "close": 0.06166238, "volume": 420406.0}, {"date": "2004-05-10", "close": 0.06166238, "volume": 99495.0}, {"date": "2004-05-11", "close": 0.06166238, "volume": 381187.0}, {"date": "2004-05-12", "close": 0.057867772, "volume": 574499.0}, {"date": "2004-05-13", "close": 0.059765076, "volume": 210825.0}, {"date": "2004-05-17", "close": 0.057867772, "volume": 105413.0}, {"date": "2004-05-18", "close": 0.05691912, "volume": 490464.0}, {"date": "2004-05-20", "close": 0.058816424, "volume": 185448.0}, {"date": "2004-05-21", "close": 0.055970468, "volume": 496150.0}, {"date": "2004-05-24", "close": 0.055021816, "volume": 215022.0}, {"date": "2004-05-25", "close": 0.054073164, "volume": 1086087.0}, {"date": "2004-05-26", "close": 0.055021816, "volume": 88105.0}, {"date": "2004-05-27", "close": 0.05691912, "volume": 242182.0}, {"date": "2004-05-28", "close": 0.057867772, "volume": 361594.0}, {"date": "2004-05-31", "close": 0.05691912, "volume": 102183.0}, {"date": "2004-06-01", "close": 0.059765076, "volume": 213920.0}, {"date": "2004-06-02", "close": 0.057867772, "volume": 591433.0}, {"date": "2004-06-03", "close": 0.059765076, "volume": 556579.0}, {"date": "2004-06-04", "close": 0.058816424, "volume": 362620.0}, {"date": "2004-06-07", "close": 0.063559684, "volume": 821165.0}, {"date": "2004-06-08", "close": 0.06640564, "volume": 256153.0}, {"date": "2004-06-09", "close": 0.065456988, "volume": 463394.0}, {"date": "2004-06-10", "close": 0.063559684, "volume": 136879.0}, {"date": "2004-06-11", "close": 0.06166238, "volume": 289885.0}, {"date": "2004-06-15", "close": 0.060713728, "volume": 374215.0}, {"date": "2004-06-16", "close": 0.059765076, "volume": 334685.0}, {"date": "2004-06-17", "close": 0.059765076, "volume": 384756.0}, {"date": "2004-06-18", "close": 0.059765076, "volume": 684129.0}, {"date": "2004-06-21", "close": 0.060713728, "volume": 677731.0}, {"date": "2004-06-22", "close": 0.060713728, "volume": 10541.0}, {"date": "2004-06-23", "close": 0.06166238, "volume": 421651.0}, {"date": "2004-06-24", "close": 0.060713728, "volume": 63248.0}, {"date": "2004-06-25", "close": 0.060713728, "volume": 513433.0}, {"date": "2004-06-28", "close": 0.06166238, "volume": 888849.0}, {"date": "2004-06-29", "close": 0.060713728, "volume": 1293810.0}, {"date": "2004-06-30", "close": 0.06166238, "volume": 479022.0}, {"date": "2004-07-01", "close": 0.060713728, "volume": 84330.0}, {"date": "2004-07-02", "close": 0.060713728, "volume": 105413.0}, {"date": "2004-07-05", "close": 0.060713728, "volume": 553242.0}, {"date": "2004-07-06", "close": 0.062611032, "volume": 117008.0}, {"date": "2004-07-07", "close": 0.06166238, "volume": 263532.0}, {"date": "2004-07-08", "close": 0.06166238, "volume": 1328200.0}, {"date": "2004-07-09", "close": 0.063559684, "volume": 1061620.0}, {"date": "2004-07-12", "close": 0.063559684, "volume": 510198.0}, {"date": "2004-07-13", "close": 0.06640564, "volume": 1501867.0}, {"date": "2004-07-14", "close": 0.068302944, "volume": 2252670.0}, {"date": "2004-07-15", "close": 0.06640564, "volume": 611995.0}, {"date": "2004-07-19", "close": 0.06640564, "volume": 1205146.0}, {"date": "2004-07-20", "close": 0.06640564, "volume": 324675.0}, {"date": "2004-07-21", "close": 0.067354292, "volume": 73789.0}, {"date": "2004-07-22", "close": 0.064508336, "volume": 310968.0}, {"date": "2004-07-23", "close": 0.067354292, "volume": 396352.0}, {"date": "2004-07-26", "close": 0.06640564, "volume": 1927017.0}, {"date": "2004-07-27", "close": 0.068302944, "volume": 1085751.0}, {"date": "2004-07-28", "close": 0.068302944, "volume": 294570.0}, {"date": "2004-07-29", "close": 0.06640564, "volume": 59031.0}, {"date": "2004-07-30", "close": 0.068302944, "volume": 804299.0}, {"date": "2004-08-02", "close": 0.068302944, "volume": 263532.0}, {"date": "2004-08-03", "close": 0.068302944, "volume": 158119.0}, {"date": "2004-08-04", "close": 0.067354292, "volume": 36894.0}, {"date": "2004-08-05", "close": 0.067354292, "volume": 75765.0}, {"date": "2004-08-06", "close": 0.06640564, "volume": 52706.0}, {"date": "2004-08-09", "close": 0.064508336, "volume": 263005.0}, {"date": "2004-08-10", "close": 0.06166238, "volume": 42165.0}, {"date": "2004-08-12", "close": 0.063559684, "volume": 474357.0}, {"date": "2004-08-13", "close": 0.064508336, "volume": 158119.0}, {"date": "2004-08-16", "close": 0.063559684, "volume": 829862.0}, {"date": "2004-08-17", "close": 0.063559684, "volume": 142307.0}, {"date": "2004-08-18", "close": 0.063559684, "volume": 407726.0}, {"date": "2004-08-19", "close": 0.063559684, "volume": 241617.0}, {"date": "2004-08-20", "close": 0.064508336, "volume": 100975.0}, {"date": "2004-08-23", "close": 0.062611032, "volume": 90745.0}, {"date": "2004-08-24", "close": 0.059765076, "volume": 499656.0}, {"date": "2004-08-25", "close": 0.063559684, "volume": 698887.0}, {"date": "2004-08-26", "close": 0.059765076, "volume": 495440.0}, {"date": "2004-08-27", "close": 0.062611032, "volume": 30359.0}, {"date": "2004-08-30", "close": 0.060713728, "volume": 42165.0}, {"date": "2004-08-31", "close": 0.059765076, "volume": 210825.0}, {"date": "2004-09-01", "close": 0.05691912, "volume": 556052.0}, {"date": "2004-09-02", "close": 0.058816424, "volume": 231908.0}, {"date": "2004-09-03", "close": 0.058816424, "volume": 105413.0}, {"date": "2004-09-06", "close": 0.05691912, "volume": 283560.0}, {"date": "2004-09-07", "close": 0.055970468, "volume": 290411.0}, {"date": "2004-09-08", "close": 0.055970468, "volume": 94871.0}, {"date": "2004-09-09", "close": 0.05691912, "volume": 316238.0}, {"date": "2004-09-10", "close": 0.055021816, "volume": 105413.0}, {"date": "2004-09-14", "close": 0.05691912, "volume": 59237.0}, {"date": "2004-09-15", "close": 0.055970468, "volume": 49750.0}, {"date": "2004-09-16", "close": 0.059765076, "volume": 148632.0}, {"date": "2004-09-17", "close": 0.067354292, "volume": 566277.0}, {"date": "2004-09-21", "close": 0.065456988, "volume": 180232.0}, {"date": "2004-09-22", "close": 0.065456988, "volume": 146548.0}, {"date": "2004-09-23", "close": 0.063559684, "volume": 113635.0}, {"date": "2004-09-24", "close": 0.058816424, "volume": 434511.0}, {"date": "2004-09-27", "close": 0.06166238, "volume": 21083.0}, {"date": "2004-09-28", "close": 0.06166238, "volume": 56923.0}, {"date": "2004-09-29", "close": 0.079686768, "volume": 30720022.0}, {"date": "2004-09-30", "close": 0.072097552, "volume": 14764909.0}, {"date": "2004-10-01", "close": 0.06640564, "volume": 2783149.0}, {"date": "2004-10-04", "close": 0.06640564, "volume": 584489.0}, {"date": "2004-10-05", "close": 0.068302944, "volume": 879491.0}, {"date": "2004-10-06", "close": 0.072097552, "volume": 2415386.0}, {"date": "2004-10-07", "close": 0.074943508, "volume": 1809615.0}, {"date": "2004-10-08", "close": 0.08063542, "volume": 3712816.0}, {"date": "2004-10-11", "close": 0.078738116, "volume": 2023123.0}, {"date": "2004-10-12", "close": 0.076840812, "volume": 1655370.0}, {"date": "2004-10-13", "close": 0.081584072, "volume": 575119.0}, {"date": "2004-10-14", "close": 0.07589216, "volume": 2417114.0}, {"date": "2004-10-15", "close": 0.08063542, "volume": 210825.0}, {"date": "2004-10-18", "close": 0.089173288, "volume": 20976868.0}, {"date": "2004-10-19", "close": 0.087275984, "volume": 18656910.0}, {"date": "2004-10-20", "close": 0.10909498, "volume": 16228282.0}, {"date": "2004-10-21", "close": 0.10435172, "volume": 17908034.0}, {"date": "2004-10-22", "close": 0.10909498, "volume": 2771242.0}, {"date": "2004-10-25", "close": 0.14704106, "volume": 39522683.0}, {"date": "2004-10-26", "close": 0.13755454, "volume": 11078232.0}, {"date": "2004-10-27", "close": 0.15652758, "volume": 14400098.0}, {"date": "2004-10-28", "close": 0.18498714, "volume": 19877700.0}, {"date": "2004-10-29", "close": 0.17075736, "volume": 27875608.0}, {"date": "2004-11-01", "close": 0.17075736, "volume": 5653820.0}, {"date": "2004-11-02", "close": 0.16127084, "volume": 5691435.0}, {"date": "2004-11-03", "close": 0.17075736, "volume": 12128035.0}, {"date": "2004-11-04", "close": 0.17075736, "volume": 6950361.0}, {"date": "2004-11-05", "close": 0.18498714, "volume": 10922191.0}, {"date": "2004-11-08", "close": 0.19447366, "volume": 27353155.0}, {"date": "2004-11-09", "close": 0.19447366, "volume": 4448053.0}, {"date": "2004-11-10", "close": 0.20870344, "volume": 12966595.0}, {"date": "2004-11-11", "close": 0.20870344, "volume": 4434800.0}, {"date": "2004-11-12", "close": 0.19921692, "volume": 21384665.0}, {"date": "2004-11-15", "close": 0.20396018, "volume": 10219048.0}, {"date": "2004-11-16", "close": 0.21818996, "volume": 7192886.0}, {"date": "2004-11-17", "close": 0.23241974, "volume": 17345239.0}, {"date": "2004-11-18", "close": 0.21818996, "volume": 10479575.0}, {"date": "2004-11-19", "close": 0.23241974, "volume": 7378624.0}, {"date": "2004-11-22", "close": 0.27510908, "volume": 27998578.0}, {"date": "2004-11-23", "close": 0.27510908, "volume": 11715432.0}, {"date": "2004-11-24", "close": 0.36048776, "volume": 51365160.0}, {"date": "2004-11-25", "close": 0.35100124, "volume": 34791278.0}, {"date": "2004-11-26", "close": 0.35100124, "volume": 31428886.0}, {"date": "2004-11-29", "close": 0.3794608, "volume": 22197587.0}, {"date": "2004-11-30", "close": 0.3557445, "volume": 22215073.0}, {"date": "2004-12-01", "close": 0.3557445, "volume": 9102449.0}, {"date": "2004-12-02", "close": 0.33677146, "volume": 6608492.0}, {"date": "2004-12-03", "close": 0.31305516, "volume": 18379781.0}, {"date": "2004-12-06", "close": 0.32728494, "volume": 16047095.0}, {"date": "2004-12-07", "close": 0.32728494, "volume": 6181452.0}, {"date": "2004-12-08", "close": 0.29882538, "volume": 7414002.0}, {"date": "2004-12-09", "close": 0.25613604, "volume": 21073632.0}, {"date": "2004-12-10", "close": 0.27985234, "volume": 14307354.0}, {"date": "2004-12-13", "close": 0.27985234, "volume": 4912698.0}, {"date": "2004-12-14", "close": 0.24664952, "volume": 7156955.0}, {"date": "2004-12-16", "close": 0.25139278, "volume": 9786629.0}, {"date": "2004-12-17", "close": 0.24664952, "volume": 4043043.0}, {"date": "2004-12-20", "close": 0.24664952, "volume": 3646821.0}, {"date": "2004-12-21", "close": 0.24664952, "volume": 2119022.0}, {"date": "2004-12-22", "close": 0.237163, "volume": 1998030.0}, {"date": "2004-12-23", "close": 0.23241974, "volume": 4274404.0}, {"date": "2004-12-24", "close": 0.24664952, "volume": 509144.0}, {"date": "2004-12-29", "close": 0.24190626, "volume": 436893.0}, {"date": "2004-12-30", "close": 0.2608793, "volume": 5472783.0}, {"date": "2004-12-31", "close": 0.2608793, "volume": 1084391.0}, {"date": "2005-01-04", "close": 0.25613604, "volume": 787433.0}, {"date": "2005-01-05", "close": 0.2845956, "volume": 11350066.0}, {"date": "2005-01-06", "close": 0.2845956, "volume": 2978121.0}, {"date": "2005-01-07", "close": 0.30356864, "volume": 11603213.0}, {"date": "2005-01-10", "close": 0.29408212, "volume": 11174559.0}, {"date": "2005-01-11", "close": 0.27985234, "volume": 6198133.0}, {"date": "2005-01-12", "close": 0.31305516, "volume": 21095296.0}, {"date": "2005-01-13", "close": 0.29882538, "volume": 5662024.0}, {"date": "2005-01-14", "close": 0.29408212, "volume": 7274259.0}, {"date": "2005-01-17", "close": 0.3083119, "volume": 11581262.0}, {"date": "2005-01-18", "close": 0.31305516, "volume": 5952859.0}, {"date": "2005-01-19", "close": 0.30356864, "volume": 6456106.0}, {"date": "2005-01-20", "close": 0.29408212, "volume": 5487061.0}, {"date": "2005-01-21", "close": 0.29882538, "volume": 27422806.0}, {"date": "2005-01-24", "close": 0.32728494, "volume": 25773528.0}, {"date": "2005-01-25", "close": 0.31305516, "volume": 12032764.0}, {"date": "2005-02-01", "close": 0.30356864, "volume": 15230246.0}, {"date": "2005-02-02", "close": 0.29882538, "volume": 7527089.0}, {"date": "2005-02-03", "close": 0.29882538, "volume": 4307040.0}, {"date": "2005-02-04", "close": 0.29408212, "volume": 2132309.0}, {"date": "2005-02-07", "close": 0.27510908, "volume": 8801087.0}, {"date": "2005-02-08", "close": 0.2608793, "volume": 8849269.0}, {"date": "2005-02-09", "close": 0.25139278, "volume": 4526732.0}, {"date": "2005-02-10", "close": 0.26562256, "volume": 4193750.0}, {"date": "2005-02-11", "close": 0.2608793, "volume": 1637716.0}, {"date": "2005-02-14", "close": 0.25613604, "volume": 2321453.0}, {"date": "2005-02-15", "close": 0.24664952, "volume": 6979272.0}, {"date": "2005-02-16", "close": 0.25139278, "volume": 25729734.0}, {"date": "2005-02-17", "close": 0.24664952, "volume": 5089825.0}, {"date": "2005-02-18", "close": 0.24190626, "volume": 3557423.0}, {"date": "2005-02-21", "close": 0.24664952, "volume": 4114856.0}, {"date": "2005-02-22", "close": 0.24664952, "volume": 5200169.0}, {"date": "2005-02-23", "close": 0.25139278, "volume": 8930710.0}, {"date": "2005-02-24", "close": 0.24664952, "volume": 4875305.0}, {"date": "2005-02-25", "close": 0.24190626, "volume": 4831756.0}, {"date": "2005-02-28", "close": 0.22293322, "volume": 10763530.0}, {"date": "2005-03-01", "close": 0.20870344, "volume": 7105465.0}, {"date": "2005-03-02", "close": 0.22293322, "volume": 7519195.0}, {"date": "2005-03-03", "close": 0.21818996, "volume": 3080031.0}, {"date": "2005-03-04", "close": 0.2134467, "volume": 2015631.0}, {"date": "2005-03-07", "close": 0.21818996, "volume": 3065871.0}, {"date": "2005-03-08", "close": 0.2134467, "volume": 1471741.0}, {"date": "2005-03-09", "close": 0.22767648, "volume": 7109326.0}, {"date": "2005-03-10", "close": 0.22767648, "volume": 1995307.0}, {"date": "2005-03-11", "close": 0.21818996, "volume": 1999914.0}, {"date": "2005-03-14", "close": 0.21818996, "volume": 2646574.0}, {"date": "2005-03-15", "close": 0.2134467, "volume": 2255606.0}, {"date": "2005-03-16", "close": 0.2134467, "volume": 1991342.0}, {"date": "2005-03-17", "close": 0.21818996, "volume": 1435300.0}, {"date": "2005-03-18", "close": 0.20396018, "volume": 4501506.0}, {"date": "2005-03-21", "close": 0.20396018, "volume": 2003791.0}, {"date": "2005-03-22", "close": 0.22293322, "volume": 6951693.0}, {"date": "2005-03-23", "close": 0.21818996, "volume": 2214047.0}, {"date": "2005-03-24", "close": 0.2134467, "volume": 1595474.0}, {"date": "2005-03-29", "close": 0.20396018, "volume": 2755535.0}, {"date": "2005-03-30", "close": 0.18498714, "volume": 7541184.0}, {"date": "2005-03-31", "close": 0.1897304, "volume": 3393350.0}, {"date": "2005-04-01", "close": 0.20396018, "volume": 4086175.0}, {"date": "2005-04-04", "close": 0.2134467, "volume": 2197995.0}, {"date": "2005-04-05", "close": 0.22767648, "volume": 4409360.0}, {"date": "2005-04-06", "close": 0.21818996, "volume": 2653871.0}, {"date": "2005-04-07", "close": 0.237163, "volume": 7890617.0}, {"date": "2005-04-08", "close": 0.23241974, "volume": 6937714.0}, {"date": "2005-04-11", "close": 0.22767648, "volume": 1109865.0}, {"date": "2005-04-12", "close": 0.22767648, "volume": 1740325.0}, {"date": "2005-04-13", "close": 0.22293322, "volume": 711130.0}, {"date": "2005-04-14", "close": 0.21818996, "volume": 4203315.0}, {"date": "2005-04-15", "close": 0.20396018, "volume": 3211312.0}, {"date": "2005-04-18", "close": 0.19447366, "volume": 2270788.0}, {"date": "2005-04-19", "close": 0.20396018, "volume": 2004852.0}, {"date": "2005-04-20", "close": 0.20870344, "volume": 2888240.0}, {"date": "2005-04-21", "close": 0.19447366, "volume": 3199806.0}, {"date": "2005-04-22", "close": 0.19447366, "volume": 1387832.0}, {"date": "2005-04-26", "close": 0.19921692, "volume": 1818014.0}, {"date": "2005-04-27", "close": 0.20396018, "volume": 802299.0}, {"date": "2005-04-28", "close": 0.18498714, "volume": 5089278.0}, {"date": "2005-04-29", "close": 0.21818996, "volume": 11348878.0}, {"date": "2005-05-02", "close": 0.22767648, "volume": 11878285.0}, {"date": "2005-05-03", "close": 0.21818996, "volume": 3751606.0}, {"date": "2005-05-04", "close": 0.20870344, "volume": 1675941.0}, {"date": "2005-05-05", "close": 0.2134467, "volume": 1414341.0}, {"date": "2005-05-06", "close": 0.20870344, "volume": 825830.0}, {"date": "2005-05-09", "close": 0.22767648, "volume": 3484331.0}, {"date": "2005-05-10", "close": 0.21818996, "volume": 13379170.0}, {"date": "2005-05-11", "close": 0.22767648, "volume": 2343553.0}, {"date": "2005-05-12", "close": 0.22767648, "volume": 3170253.0}, {"date": "2005-05-13", "close": 0.21818996, "volume": 2141478.0}, {"date": "2005-05-16", "close": 0.2134467, "volume": 773336.0}, {"date": "2005-05-17", "close": 0.2134467, "volume": 1142860.0}, {"date": "2005-05-18", "close": 0.22293322, "volume": 923679.0}, {"date": "2005-05-19", "close": 0.21818996, "volume": 836542.0}, {"date": "2005-05-20", "close": 0.21818996, "volume": 1150243.0}, {"date": "2005-05-23", "close": 0.22293322, "volume": 1683020.0}, {"date": "2005-05-24", "close": 0.218874825, "volume": 955482.0}, {"date": "2005-05-25", "close": 0.22373871, "volume": 1259093.0}, {"date": "2005-05-26", "close": 0.238330365, "volume": 2470425.0}, {"date": "2005-05-27", "close": 0.25292202, "volume": 7759225.0}, {"date": "2005-05-30", "close": 0.24319425, "volume": 4142761.0}, {"date": "2005-05-31", "close": 0.238330365, "volume": 1575284.0}, {"date": "2005-06-01", "close": 0.248058135, "volume": 2626647.0}, {"date": "2005-06-02", "close": 0.257785905, "volume": 5316008.0}, {"date": "2005-06-03", "close": 0.248058135, "volume": 2805645.0}, {"date": "2005-06-06", "close": 0.24319425, "volume": 2694136.0}, {"date": "2005-06-07", "close": 0.248058135, "volume": 1958624.0}, {"date": "2005-06-08", "close": 0.248058135, "volume": 2355156.0}, {"date": "2005-06-09", "close": 0.24319425, "volume": 1308476.0}, {"date": "2005-06-10", "close": 0.248058135, "volume": 1579661.0}, {"date": "2005-06-14", "close": 0.257785905, "volume": 9741101.0}, {"date": "2005-06-15", "close": 0.267513675, "volume": 9178082.0}, {"date": "2005-06-16", "close": 0.286969215, "volume": 12834808.0}, {"date": "2005-06-17", "close": 0.31128864, "volume": 16841046.0}, {"date": "2005-06-20", "close": 0.34047195, "volume": 18281719.0}, {"date": "2005-06-21", "close": 0.35992749, "volume": 20592151.0}, {"date": "2005-06-22", "close": 0.34047195, "volume": 9227963.0}, {"date": "2005-06-23", "close": 0.335608065, "volume": 4996669.0}, {"date": "2005-06-24", "close": 0.34047195, "volume": 4012393.0}, {"date": "2005-06-27", "close": 0.36965526, "volume": 8462505.0}, {"date": "2005-06-28", "close": 0.3891108, "volume": 18419725.0}, {"date": "2005-06-29", "close": 0.364791375, "volume": 8367793.0}, {"date": "2005-06-30", "close": 0.36965526, "volume": 7478935.0}, {"date": "2005-07-01", "close": 0.35992749, "volume": 5727740.0}, {"date": "2005-07-04", "close": 0.364791375, "volume": 7557265.0}, {"date": "2005-07-05", "close": 0.35992749, "volume": 3000223.0}, {"date": "2005-07-06", "close": 0.35019972, "volume": 5448527.0}, {"date": "2005-07-07", "close": 0.35992749, "volume": 3711745.0}, {"date": "2005-07-08", "close": 0.364791375, "volume": 2008663.0}, {"date": "2005-07-11", "close": 0.364791375, "volume": 1728865.0}, {"date": "2005-07-12", "close": 0.36965526, "volume": 8517459.0}, {"date": "2005-07-13", "close": 0.35992749, "volume": 2961072.0}, {"date": "2005-07-14", "close": 0.345335835, "volume": 5932126.0}, {"date": "2005-07-15", "close": 0.325880295, "volume": 6252547.0}, {"date": "2005-07-18", "close": 0.335608065, "volume": 2098781.0}, {"date": "2005-07-19", "close": 0.33074418, "volume": 5735164.0}, {"date": "2005-07-20", "close": 0.325880295, "volume": 2976418.0}, {"date": "2005-07-21", "close": 0.316152525, "volume": 3767310.0}, {"date": "2005-07-22", "close": 0.33074418, "volume": 6355943.0}, {"date": "2005-07-25", "close": 0.345335835, "volume": 2798983.0}, {"date": "2005-07-26", "close": 0.34047195, "volume": 3261505.0}, {"date": "2005-07-27", "close": 0.335608065, "volume": 2021969.0}, {"date": "2005-07-28", "close": 0.31128864, "volume": 6778603.0}, {"date": "2005-07-29", "close": 0.28210533, "volume": 16401456.0}, {"date": "2005-08-01", "close": 0.27237756, "volume": 10878462.0}, {"date": "2005-08-02", "close": 0.2918331, "volume": 36821311.0}, {"date": "2005-08-03", "close": 0.296696985, "volume": 6265897.0}, {"date": "2005-08-04", "close": 0.286969215, "volume": 3751872.0}, {"date": "2005-08-05", "close": 0.2918331, "volume": 2547131.0}, {"date": "2005-08-08", "close": 0.28210533, "volume": 1319865.0}, {"date": "2005-08-09", "close": 0.28210533, "volume": 1995566.0}, {"date": "2005-08-10", "close": 0.286969215, "volume": 1293762.0}, {"date": "2005-08-11", "close": 0.286969215, "volume": 1041626.0}, {"date": "2005-08-12", "close": 0.2918331, "volume": 8123239.0}, {"date": "2005-08-15", "close": 0.28210533, "volume": 9947131.0}, {"date": "2005-08-16", "close": 0.26264979, "volume": 5221160.0}, {"date": "2005-08-17", "close": 0.257785905, "volume": 3496737.0}, {"date": "2005-08-18", "close": 0.238330365, "volume": 7026644.0}, {"date": "2005-08-19", "close": 0.267513675, "volume": 8445700.0}, {"date": "2005-08-22", "close": 0.27237756, "volume": 2790361.0}, {"date": "2005-08-23", "close": 0.26264979, "volume": 1792212.0}, {"date": "2005-08-24", "close": 0.25292202, "volume": 887886.0}, {"date": "2005-08-25", "close": 0.24319425, "volume": 3679666.0}, {"date": "2005-08-26", "close": 0.257785905, "volume": 1645855.0}, {"date": "2005-08-29", "close": 0.25292202, "volume": 1648924.0}, {"date": "2005-08-30", "close": 0.248058135, "volume": 1270174.0}, {"date": "2005-08-31", "close": 0.257785905, "volume": 745700.0}, {"date": "2005-09-01", "close": 0.25292202, "volume": 2185317.0}, {"date": "2005-09-02", "close": 0.27237756, "volume": 2507741.0}, {"date": "2005-09-05", "close": 0.26264979, "volume": 1367384.0}, {"date": "2005-09-06", "close": 0.26264979, "volume": 812679.0}, {"date": "2005-09-07", "close": 0.267513675, "volume": 610623.0}, {"date": "2005-09-08", "close": 0.28210533, "volume": 5136408.0}, {"date": "2005-09-09", "close": 0.277241445, "volume": 17275651.0}, {"date": "2005-09-12", "close": 0.28210533, "volume": 3294057.0}, {"date": "2005-09-13", "close": 0.27237756, "volume": 2790509.0}, {"date": "2005-09-14", "close": 0.27237756, "volume": 1287918.0}, {"date": "2005-09-15", "close": 0.26264979, "volume": 1437144.0}, {"date": "2005-09-16", "close": 0.267513675, "volume": 4249100.0}, {"date": "2005-09-19", "close": 0.257785905, "volume": 2977332.0}, {"date": "2005-09-20", "close": 0.257785905, "volume": 3361780.0}, {"date": "2005-09-21", "close": 0.25292202, "volume": 4675238.0}, {"date": "2005-09-22", "close": 0.27237756, "volume": 3864681.0}, {"date": "2005-09-23", "close": 0.26264979, "volume": 1354942.0}, {"date": "2005-09-26", "close": 0.267513675, "volume": 3395097.0}, {"date": "2005-09-27", "close": 0.267513675, "volume": 1933687.0}, {"date": "2005-09-28", "close": 0.286969215, "volume": 7301275.0}, {"date": "2005-09-29", "close": 0.277241445, "volume": 3693892.0}, {"date": "2005-09-30", "close": 0.27237756, "volume": 1841426.0}, {"date": "2005-10-03", "close": 0.277241445, "volume": 1161468.0}, {"date": "2005-10-04", "close": 0.267513675, "volume": 781912.0}, {"date": "2005-10-05", "close": 0.26264979, "volume": 2720086.0}, {"date": "2005-10-06", "close": 0.25292202, "volume": 2956267.0}, {"date": "2005-10-07", "close": 0.25292202, "volume": 1811385.0}, {"date": "2005-10-10", "close": 0.25292202, "volume": 1912863.0}, {"date": "2005-10-11", "close": 0.248058135, "volume": 2289029.0}, {"date": "2005-10-12", "close": 0.25292202, "volume": 1690894.0}, {"date": "2005-10-13", "close": 0.25292202, "volume": 880632.0}, {"date": "2005-10-14", "close": 0.248058135, "volume": 1273930.0}, {"date": "2005-10-17", "close": 0.24319425, "volume": 1532081.0}, {"date": "2005-10-18", "close": 0.24319425, "volume": 5826789.0}, {"date": "2005-10-19", "close": 0.24319425, "volume": 1333358.0}, {"date": "2005-10-20", "close": 0.238330365, "volume": 3158934.0}, {"date": "2005-10-21", "close": 0.24319425, "volume": 1434259.0}, {"date": "2005-10-24", "close": 0.23346648, "volume": 1626037.0}, {"date": "2005-10-25", "close": 0.24319425, "volume": 1535110.0}, {"date": "2005-10-26", "close": 0.21401094, "volume": 8516772.0}, {"date": "2005-10-27", "close": 0.20428317, "volume": 8668840.0}, {"date": "2005-10-28", "close": 0.21401094, "volume": 2009608.0}, {"date": "2005-10-31", "close": 0.22373871, "volume": 3091775.0}, {"date": "2005-11-01", "close": 0.218874825, "volume": 1306834.0}, {"date": "2005-11-02", "close": 0.22373871, "volume": 874808.0}, {"date": "2005-11-03", "close": 0.21401094, "volume": 1072456.0}, {"date": "2005-11-04", "close": 0.218874825, "volume": 614317.0}, {"date": "2005-11-07", "close": 0.21401094, "volume": 752999.0}, {"date": "2005-11-08", "close": 0.209147055, "volume": 1795778.0}, {"date": "2005-11-09", "close": 0.21401094, "volume": 358767.0}, {"date": "2005-11-10", "close": 0.209147055, "volume": 352459.0}, {"date": "2005-11-11", "close": 0.209147055, "volume": 666229.0}, {"date": "2005-11-14", "close": 0.209147055, "volume": 1018593.0}, {"date": "2005-11-15", "close": 0.209147055, "volume": 322498.0}, {"date": "2005-11-16", "close": 0.20428317, "volume": 968535.0}, {"date": "2005-11-17", "close": 0.209147055, "volume": 876563.0}, {"date": "2005-11-18", "close": 0.199419285, "volume": 1723754.0}, {"date": "2005-11-21", "close": 0.199419285, "volume": 927382.0}, {"date": "2005-11-22", "close": 0.1945554, "volume": 751560.0}, {"date": "2005-11-23", "close": 0.21401094, "volume": 3452363.0}, {"date": "2005-11-24", "close": 0.20428317, "volume": 2726085.0}, {"date": "2005-11-25", "close": 0.20428317, "volume": 565956.0}, {"date": "2005-11-28", "close": 0.199419285, "volume": 355059.0}, {"date": "2005-11-29", "close": 0.20428317, "volume": 1057927.0}, {"date": "2005-11-30", "close": 0.199419285, "volume": 659991.0}, {"date": "2005-12-01", "close": 0.199419285, "volume": 554289.0}, {"date": "2005-12-02", "close": 0.199419285, "volume": 318062.0}, {"date": "2005-12-05", "close": 0.199419285, "volume": 1286074.0}, {"date": "2005-12-06", "close": 0.199419285, "volume": 911854.0}, {"date": "2005-12-07", "close": 0.20428317, "volume": 832857.0}, {"date": "2005-12-08", "close": 0.199419285, "volume": 329667.0}, {"date": "2005-12-09", "close": 0.21401094, "volume": 2695962.0}, {"date": "2005-12-12", "close": 0.228602595, "volume": 3907777.0}, {"date": "2005-12-13", "close": 0.21401094, "volume": 1236344.0}, {"date": "2005-12-14", "close": 0.21401094, "volume": 383165.0}, {"date": "2005-12-15", "close": 0.21401094, "volume": 2106497.0}, {"date": "2005-12-16", "close": 0.20428317, "volume": 2268642.0}, {"date": "2005-12-19", "close": 0.209147055, "volume": 869675.0}, {"date": "2005-12-20", "close": 0.20428317, "volume": 2924062.0}, {"date": "2005-12-21", "close": 0.209147055, "volume": 520810.0}, {"date": "2005-12-22", "close": 0.199419285, "volume": 4998997.0}, {"date": "2005-12-23", "close": 0.1945554, "volume": 494413.0}, {"date": "2005-12-28", "close": 0.1945554, "volume": 1047003.0}, {"date": "2005-12-29", "close": 0.1945554, "volume": 849784.0}, {"date": "2005-12-30", "close": 0.209147055, "volume": 2943121.0}, {"date": "2006-01-03", "close": 0.20428317, "volume": 1661843.0}, {"date": "2006-01-04", "close": 0.209147055, "volume": 1023256.0}, {"date": "2006-01-05", "close": 0.248058135, "volume": 22743159.0}, {"date": "2006-01-06", "close": 0.23346648, "volume": 7792019.0}, {"date": "2006-01-09", "close": 0.228602595, "volume": 3237386.0}, {"date": "2006-01-10", "close": 0.228602595, "volume": 2660895.0}, {"date": "2006-01-11", "close": 0.22373871, "volume": 1319880.0}, {"date": "2006-01-12", "close": 0.238330365, "volume": 2138674.0}, {"date": "2006-01-13", "close": 0.24319425, "volume": 4587097.0}, {"date": "2006-01-16", "close": 0.24319425, "volume": 1530440.0}, {"date": "2006-01-17", "close": 0.238330365, "volume": 1175377.0}, {"date": "2006-01-18", "close": 0.248058135, "volume": 6896070.0}, {"date": "2006-01-19", "close": 0.248058135, "volume": 1050189.0}, {"date": "2006-01-20", "close": 0.25292202, "volume": 1526174.0}, {"date": "2006-01-23", "close": 0.25292202, "volume": 1524902.0}, {"date": "2006-01-24", "close": 0.248058135, "volume": 1984726.0}, {"date": "2006-01-25", "close": 0.238330365, "volume": 2610468.0}, {"date": "2006-01-27", "close": 0.228602595, "volume": 3018615.0}, {"date": "2006-01-30", "close": 0.228602595, "volume": 1855965.0}, {"date": "2006-01-31", "close": 0.22373871, "volume": 1752735.0}, {"date": "2006-02-01", "close": 0.228602595, "volume": 920679.0}, {"date": "2006-02-02", "close": 0.23346648, "volume": 941008.0}, {"date": "2006-02-03", "close": 0.228602595, "volume": 548379.0}, {"date": "2006-02-06", "close": 0.228602595, "volume": 1028883.0}, {"date": "2006-02-07", "close": 0.23346648, "volume": 840612.0}, {"date": "2006-02-08", "close": 0.22373871, "volume": 1229390.0}, {"date": "2006-02-09", "close": 0.228602595, "volume": 1436213.0}, {"date": "2006-02-10", "close": 0.228602595, "volume": 1041986.0}, {"date": "2006-02-13", "close": 0.22373871, "volume": 377527.0}, {"date": "2006-02-14", "close": 0.21401094, "volume": 2502383.0}, {"date": "2006-02-15", "close": 0.209147055, "volume": 1006294.0}, {"date": "2006-02-16", "close": 0.20428317, "volume": 1678032.0}, {"date": "2006-02-17", "close": 0.20428317, "volume": 510908.0}, {"date": "2006-02-20", "close": 0.20428317, "volume": 814493.0}, {"date": "2006-02-21", "close": 0.199419285, "volume": 1768930.0}, {"date": "2006-02-22", "close": 0.1945554, "volume": 2138522.0}, {"date": "2006-02-23", "close": 0.20428317, "volume": 966822.0}, {"date": "2006-02-24", "close": 0.209147055, "volume": 759852.0}, {"date": "2006-02-27", "close": 0.20428317, "volume": 1446177.0}, {"date": "2006-02-28", "close": 0.20428317, "volume": 1496084.0}, {"date": "2006-03-01", "close": 0.199419285, "volume": 799044.0}, {"date": "2006-03-02", "close": 0.1945554, "volume": 2388272.0}, {"date": "2006-03-03", "close": 0.1945554, "volume": 773646.0}, {"date": "2006-03-06", "close": 0.199419285, "volume": 1050790.0}, {"date": "2006-03-07", "close": 0.1945554, "volume": 749349.0}, {"date": "2006-03-08", "close": 0.199419285, "volume": 277864.0}, {"date": "2006-03-09", "close": 0.20428317, "volume": 1411834.0}, {"date": "2006-03-10", "close": 0.20428317, "volume": 1098829.0}, {"date": "2006-03-13", "close": 0.20428317, "volume": 755111.0}, {"date": "2006-03-14", "close": 0.20428317, "volume": 1268651.0}, {"date": "2006-03-15", "close": 0.1945554, "volume": 5344429.0}, {"date": "2006-03-16", "close": 0.1945554, "volume": 989435.0}, {"date": "2006-03-17", "close": 0.1945554, "volume": 3281755.0}, {"date": "2006-03-20", "close": 0.199419285, "volume": 1449202.0}, {"date": "2006-03-21", "close": 0.1945554, "volume": 1024688.0}, {"date": "2006-03-22", "close": 0.20428317, "volume": 13267014.0}, {"date": "2006-03-23", "close": 0.20428317, "volume": 3006555.0}, {"date": "2006-03-24", "close": 0.199419285, "volume": 695047.0}, {"date": "2006-03-27", "close": 0.199419285, "volume": 1187425.0}, {"date": "2006-03-28", "close": 0.199419285, "volume": 1409419.0}, {"date": "2006-03-29", "close": 0.209147055, "volume": 1515974.0}, {"date": "2006-03-30", "close": 0.21401094, "volume": 1716628.0}, {"date": "2006-03-31", "close": 0.22373871, "volume": 2564920.0}, {"date": "2006-04-03", "close": 0.228602595, "volume": 3483050.0}, {"date": "2006-04-04", "close": 0.22373871, "volume": 2779710.0}, {"date": "2006-04-05", "close": 0.22373871, "volume": 1277714.0}, {"date": "2006-04-06", "close": 0.25292202, "volume": 8311110.0}, {"date": "2006-04-07", "close": 0.24319425, "volume": 2686562.0}, {"date": "2006-04-10", "close": 0.23346648, "volume": 2136205.0}, {"date": "2006-04-11", "close": 0.238330365, "volume": 1497066.0}, {"date": "2006-04-12", "close": 0.23346648, "volume": 1300978.0}, {"date": "2006-04-13", "close": 0.23346648, "volume": 1312491.0}, {"date": "2006-04-18", "close": 0.24319425, "volume": 1698231.0}, {"date": "2006-04-19", "close": 0.248058135, "volume": 2498865.0}, {"date": "2006-04-20", "close": 0.238330365, "volume": 806844.0}, {"date": "2006-04-21", "close": 0.23346648, "volume": 1059481.0}, {"date": "2006-04-24", "close": 0.238330365, "volume": 733939.0}, {"date": "2006-04-26", "close": 0.23346648, "volume": 1497823.0}, {"date": "2006-04-27", "close": 0.228602595, "volume": 2629359.0}, {"date": "2006-04-28", "close": 0.21401094, "volume": 1651186.0}, {"date": "2006-05-01", "close": 0.218874825, "volume": 1440252.0}, {"date": "2006-05-02", "close": 0.23346648, "volume": 2107400.0}, {"date": "2006-05-03", "close": 0.238330365, "volume": 1515147.0}, {"date": "2006-05-04", "close": 0.228602595, "volume": 1286093.0}, {"date": "2006-05-05", "close": 0.228602595, "volume": 502190.0}, {"date": "2006-05-08", "close": 0.228602595, "volume": 2397079.0}, {"date": "2006-05-09", "close": 0.228602595, "volume": 896186.0}, {"date": "2006-05-10", "close": 0.23346648, "volume": 941675.0}, {"date": "2006-05-11", "close": 0.23346648, "volume": 1646707.0}, {"date": "2006-05-12", "close": 0.238330365, "volume": 1628713.0}, {"date": "2006-05-15", "close": 0.23346648, "volume": 1138964.0}, {"date": "2006-05-16", "close": 0.218874825, "volume": 1935119.0}, {"date": "2006-05-17", "close": 0.23346648, "volume": 2202622.0}, {"date": "2006-05-18", "close": 0.24319425, "volume": 2866419.0}, {"date": "2006-05-19", "close": 0.238330365, "volume": 2329453.0}, {"date": "2006-05-22", "close": 0.227608, "volume": 2060679.0}, {"date": "2006-05-23", "close": 0.22266, "volume": 2231753.0}, {"date": "2006-05-24", "close": 0.202868, "volume": 5414491.0}, {"date": "2006-05-25", "close": 0.207816, "volume": 4285271.0}, {"date": "2006-05-26", "close": 0.207816, "volume": 1329831.0}, {"date": "2006-05-29", "close": 0.217712, "volume": 6170342.0}, {"date": "2006-05-30", "close": 0.212764, "volume": 1585498.0}, {"date": "2006-05-31", "close": 0.212764, "volume": 1240905.0}, {"date": "2006-06-01", "close": 0.207816, "volume": 1137848.0}, {"date": "2006-06-02", "close": 0.202868, "volume": 4280282.0}, {"date": "2006-06-05", "close": 0.217712, "volume": 3651930.0}, {"date": "2006-06-06", "close": 0.207816, "volume": 991012.0}, {"date": "2006-06-07", "close": 0.212764, "volume": 1951862.0}, {"date": "2006-06-08", "close": 0.202868, "volume": 1556083.0}, {"date": "2006-06-09", "close": 0.202868, "volume": 2145380.0}, {"date": "2006-06-13", "close": 0.19792, "volume": 3008607.0}, {"date": "2006-06-14", "close": 0.188024, "volume": 1908948.0}, {"date": "2006-06-15", "close": 0.192972, "volume": 961824.0}, {"date": "2006-06-16", "close": 0.188024, "volume": 1641684.0}, {"date": "2006-06-19", "close": 0.188024, "volume": 766136.0}, {"date": "2006-06-20", "close": 0.188024, "volume": 1731430.0}, {"date": "2006-06-21", "close": 0.188024, "volume": 2199386.0}, {"date": "2006-06-22", "close": 0.188024, "volume": 810871.0}, {"date": "2006-06-23", "close": 0.183076, "volume": 900086.0}, {"date": "2006-06-26", "close": 0.168232, "volume": 3095937.0}, {"date": "2006-06-27", "close": 0.17318, "volume": 4387343.0}, {"date": "2006-06-28", "close": 0.168232, "volume": 4272065.0}, {"date": "2006-06-29", "close": 0.17318, "volume": 3980016.0}, {"date": "2006-06-30", "close": 0.188024, "volume": 4885197.0}, {"date": "2006-07-03", "close": 0.19792, "volume": 1849082.0}, {"date": "2006-07-04", "close": 0.192972, "volume": 876112.0}, {"date": "2006-07-05", "close": 0.192972, "volume": 272080.0}, {"date": "2006-07-06", "close": 0.19792, "volume": 310758.0}, {"date": "2006-07-07", "close": 0.19792, "volume": 907528.0}, {"date": "2006-07-10", "close": 0.19792, "volume": 865584.0}, {"date": "2006-07-11", "close": 0.19792, "volume": 339784.0}, {"date": "2006-07-12", "close": 0.192972, "volume": 381745.0}, {"date": "2006-07-13", "close": 0.19792, "volume": 851882.0}, {"date": "2006-07-14", "close": 0.153388, "volume": 17106277.0}, {"date": "2006-07-17", "close": 0.163284, "volume": 3867976.0}, {"date": "2006-07-18", "close": 0.153388, "volume": 2533509.0}, {"date": "2006-07-19", "close": 0.153388, "volume": 914738.0}, {"date": "2006-07-20", "close": 0.153388, "volume": 3236686.0}, {"date": "2006-07-21", "close": 0.14844, "volume": 2730836.0}, {"date": "2006-07-24", "close": 0.143492, "volume": 1660091.0}, {"date": "2006-07-25", "close": 0.14844, "volume": 1369745.0}, {"date": "2006-07-26", "close": 0.14844, "volume": 1543679.0}, {"date": "2006-07-27", "close": 0.14844, "volume": 2227790.0}, {"date": "2006-07-28", "close": 0.14844, "volume": 1079477.0}, {"date": "2006-07-31", "close": 0.14844, "volume": 666697.0}, {"date": "2006-08-01", "close": 0.143492, "volume": 850146.0}, {"date": "2006-08-02", "close": 0.143492, "volume": 706321.0}, {"date": "2006-08-03", "close": 0.133596, "volume": 4684688.0}, {"date": "2006-08-04", "close": 0.133596, "volume": 2495670.0}, {"date": "2006-08-07", "close": 0.133596, "volume": 1787789.0}, {"date": "2006-08-08", "close": 0.133596, "volume": 1313527.0}, {"date": "2006-08-09", "close": 0.138544, "volume": 1103796.0}, {"date": "2006-08-10", "close": 0.133596, "volume": 629547.0}, {"date": "2006-08-11", "close": 0.128648, "volume": 632503.0}, {"date": "2006-08-14", "close": 0.138544, "volume": 1224853.0}, {"date": "2006-08-15", "close": 0.133596, "volume": 1094043.0}, {"date": "2006-08-16", "close": 0.133596, "volume": 477440.0}, {"date": "2006-08-17", "close": 0.133596, "volume": 1617891.0}, {"date": "2006-08-18", "close": 0.143492, "volume": 1643088.0}, {"date": "2006-08-21", "close": 0.138544, "volume": 1259474.0}, {"date": "2006-08-22", "close": 0.143492, "volume": 857922.0}, {"date": "2006-08-23", "close": 0.153388, "volume": 1804450.0}, {"date": "2006-08-24", "close": 0.153388, "volume": 564046.0}, {"date": "2006-08-25", "close": 0.143492, "volume": 328704.0}, {"date": "2006-08-28", "close": 0.143492, "volume": 432928.0}, {"date": "2006-08-29", "close": 0.153388, "volume": 5744320.0}, {"date": "2006-08-30", "close": 0.153388, "volume": 895210.0}, {"date": "2006-08-31", "close": 0.153388, "volume": 584153.0}, {"date": "2006-09-01", "close": 0.153388, "volume": 655270.0}, {"date": "2006-09-04", "close": 0.158336, "volume": 607316.0}, {"date": "2006-09-05", "close": 0.158336, "volume": 1350118.0}, {"date": "2006-09-06", "close": 0.153388, "volume": 580125.0}, {"date": "2006-09-07", "close": 0.158336, "volume": 1409000.0}, {"date": "2006-09-08", "close": 0.158336, "volume": 676400.0}, {"date": "2006-09-11", "close": 0.14844, "volume": 1209054.0}, {"date": "2006-09-12", "close": 0.143492, "volume": 349355.0}, {"date": "2006-09-13", "close": 0.138544, "volume": 874848.0}, {"date": "2006-09-14", "close": 0.143492, "volume": 367579.0}, {"date": "2006-09-15", "close": 0.143492, "volume": 1009202.0}, {"date": "2006-09-18", "close": 0.138544, "volume": 619566.0}, {"date": "2006-09-19", "close": 0.133596, "volume": 1144177.0}, {"date": "2006-09-20", "close": 0.133596, "volume": 179500.0}, {"date": "2006-09-21", "close": 0.133596, "volume": 364988.0}, {"date": "2006-09-22", "close": 0.138544, "volume": 317573.0}, {"date": "2006-09-25", "close": 0.133596, "volume": 245150.0}, {"date": "2006-09-26", "close": 0.138544, "volume": 271625.0}, {"date": "2006-09-27", "close": 0.143492, "volume": 469987.0}, {"date": "2006-09-28", "close": 0.143492, "volume": 111156.0}, {"date": "2006-09-29", "close": 0.138544, "volume": 555857.0}, {"date": "2006-10-02", "close": 0.138544, "volume": 146977.0}, {"date": "2006-10-03", "close": 0.138544, "volume": 425306.0}, {"date": "2006-10-04", "close": 0.138544, "volume": 853666.0}, {"date": "2006-10-05", "close": 0.138544, "volume": 304906.0}, {"date": "2006-10-06", "close": 0.143492, "volume": 793251.0}, {"date": "2006-10-09", "close": 0.138544, "volume": 672277.0}, {"date": "2006-10-10", "close": 0.138544, "volume": 459474.0}, {"date": "2006-10-11", "close": 0.133596, "volume": 720847.0}, {"date": "2006-10-12", "close": 0.128648, "volume": 397921.0}, {"date": "2006-10-13", "close": 0.128648, "volume": 722307.0}, {"date": "2006-10-16", "close": 0.128648, "volume": 490159.0}, {"date": "2006-10-17", "close": 0.133596, "volume": 1230627.0}, {"date": "2006-10-18", "close": 0.128648, "volume": 597413.0}, {"date": "2006-10-19", "close": 0.133596, "volume": 926123.0}, {"date": "2006-10-20", "close": 0.128648, "volume": 575713.0}, {"date": "2006-10-23", "close": 0.138544, "volume": 1305610.0}, {"date": "2006-10-24", "close": 0.143492, "volume": 1326111.0}, {"date": "2006-10-25", "close": 0.143492, "volume": 645067.0}, {"date": "2006-10-26", "close": 0.138544, "volume": 764944.0}, {"date": "2006-10-27", "close": 0.138544, "volume": 1645195.0}, {"date": "2006-10-30", "close": 0.128648, "volume": 1929669.0}, {"date": "2006-10-31", "close": 0.128648, "volume": 817502.0}, {"date": "2006-11-01", "close": 0.128648, "volume": 662040.0}, {"date": "2006-11-02", "close": 0.128648, "volume": 371362.0}, {"date": "2006-11-03", "close": 0.138544, "volume": 469927.0}, {"date": "2006-11-06", "close": 0.133596, "volume": 653764.0}, {"date": "2006-11-07", "close": 0.133596, "volume": 419665.0}, {"date": "2006-11-08", "close": 0.138544, "volume": 268042.0}, {"date": "2006-11-09", "close": 0.133596, "volume": 1329976.0}, {"date": "2006-11-10", "close": 0.133596, "volume": 487821.0}, {"date": "2006-11-13", "close": 0.138544, "volume": 802021.0}, {"date": "2006-11-14", "close": 0.128648, "volume": 259499.0}, {"date": "2006-11-15", "close": 0.133596, "volume": 131366.0}, {"date": "2006-11-16", "close": 0.128648, "volume": 80010.0}, {"date": "2006-11-17", "close": 0.133596, "volume": 678261.0}, {"date": "2006-11-20", "close": 0.128648, "volume": 226304.0}, {"date": "2006-11-21", "close": 0.128648, "volume": 611523.0}, {"date": "2006-11-22", "close": 0.133596, "volume": 1619586.0}, {"date": "2006-11-23", "close": 0.138544, "volume": 2921967.0}, {"date": "2006-11-24", "close": 0.128648, "volume": 5578390.0}, {"date": "2006-11-27", "close": 0.118752, "volume": 1472302.0}, {"date": "2006-11-28", "close": 0.1237, "volume": 5922457.0}, {"date": "2006-11-29", "close": 0.118752, "volume": 1734066.0}, {"date": "2006-11-30", "close": 0.118752, "volume": 3250002.0}, {"date": "2006-12-01", "close": 0.1237, "volume": 2193513.0}, {"date": "2006-12-04", "close": 0.1237, "volume": 285671.0}, {"date": "2006-12-05", "close": 0.1237, "volume": 512793.0}, {"date": "2006-12-06", "close": 0.1237, "volume": 640521.0}, {"date": "2006-12-07", "close": 0.1237, "volume": 526318.0}, {"date": "2006-12-08", "close": 0.118752, "volume": 3109111.0}, {"date": "2006-12-11", "close": 0.118752, "volume": 1030385.0}, {"date": "2006-12-12", "close": 0.1237, "volume": 689757.0}, {"date": "2006-12-13", "close": 0.118752, "volume": 1723040.0}, {"date": "2006-12-14", "close": 0.118752, "volume": 605007.0}, {"date": "2006-12-15", "close": 0.1237, "volume": 811454.0}, {"date": "2006-12-18", "close": 0.1237, "volume": 3234721.0}, {"date": "2006-12-19", "close": 0.1237, "volume": 2157025.0}, {"date": "2006-12-20", "close": 0.128648, "volume": 358892.0}, {"date": "2006-12-21", "close": 0.1237, "volume": 842868.0}, {"date": "2006-12-22", "close": 0.1237, "volume": 812449.0}, {"date": "2006-12-27", "close": 0.1237, "volume": 711151.0}, {"date": "2006-12-28", "close": 0.1237, "volume": 437481.0}, {"date": "2006-12-29", "close": 0.128648, "volume": 3804482.0}, {"date": "2007-01-02", "close": 0.128648, "volume": 4715476.0}, {"date": "2007-01-03", "close": 0.133596, "volume": 1731914.0}, {"date": "2007-01-04", "close": 0.128648, "volume": 819119.0}, {"date": "2007-01-05", "close": 0.128648, "volume": 999192.0}, {"date": "2007-01-08", "close": 0.128648, "volume": 489424.0}, {"date": "2007-01-09", "close": 0.128648, "volume": 610348.0}, {"date": "2007-01-10", "close": 0.128648, "volume": 482658.0}, {"date": "2007-01-11", "close": 0.1237, "volume": 1346463.0}, {"date": "2007-01-12", "close": 0.128648, "volume": 391081.0}, {"date": "2007-01-15", "close": 0.1237, "volume": 815924.0}, {"date": "2007-01-16", "close": 0.1237, "volume": 1560730.0}, {"date": "2007-01-17", "close": 0.128648, "volume": 515926.0}, {"date": "2007-01-18", "close": 0.1237, "volume": 1949555.0}, {"date": "2007-01-19", "close": 0.1237, "volume": 124293.0}, {"date": "2007-01-22", "close": 0.1237, "volume": 462502.0}, {"date": "2007-01-23", "close": 0.128648, "volume": 582296.0}, {"date": "2007-01-24", "close": 0.128648, "volume": 2236772.0}, {"date": "2007-01-25", "close": 0.128648, "volume": 1637458.0}, {"date": "2007-01-29", "close": 0.1237, "volume": 1297455.0}, {"date": "2007-01-30", "close": 0.1237, "volume": 694624.0}, {"date": "2007-01-31", "close": 0.1237, "volume": 4779113.0}, {"date": "2007-02-01", "close": 0.1237, "volume": 838612.0}, {"date": "2007-02-02", "close": 0.1237, "volume": 1475538.0}, {"date": "2007-02-05", "close": 0.1237, "volume": 996458.0}, {"date": "2007-02-06", "close": 0.1237, "volume": 869171.0}, {"date": "2007-02-07", "close": 0.118752, "volume": 369100.0}, {"date": "2007-02-08", "close": 0.128648, "volume": 682046.0}, {"date": "2007-02-09", "close": 0.133596, "volume": 7227995.0}, {"date": "2007-02-12", "close": 0.153388, "volume": 7647325.0}, {"date": "2007-02-13", "close": 0.153388, "volume": 3969542.0}, {"date": "2007-02-14", "close": 0.153388, "volume": 2061790.0}, {"date": "2007-02-15", "close": 0.14844, "volume": 1106034.0}, {"date": "2007-02-16", "close": 0.143492, "volume": 1085479.0}, {"date": "2007-02-19", "close": 0.143492, "volume": 883170.0}, {"date": "2007-02-20", "close": 0.138544, "volume": 1663601.0}, {"date": "2007-02-21", "close": 0.138544, "volume": 1539208.0}, {"date": "2007-02-22", "close": 0.133596, "volume": 1357744.0}, {"date": "2007-02-23", "close": 0.133596, "volume": 662146.0}, {"date": "2007-02-26", "close": 0.133596, "volume": 427688.0}, {"date": "2007-02-27", "close": 0.133596, "volume": 463415.0}, {"date": "2007-02-28", "close": 0.128648, "volume": 2362580.0}, {"date": "2007-03-01", "close": 0.128648, "volume": 398747.0}, {"date": "2007-03-02", "close": 0.128648, "volume": 529474.0}, {"date": "2007-03-05", "close": 0.1237, "volume": 796544.0}, {"date": "2007-03-06", "close": 0.128648, "volume": 808610.0}, {"date": "2007-03-07", "close": 0.1237, "volume": 630070.0}, {"date": "2007-03-08", "close": 0.128648, "volume": 179871.0}, {"date": "2007-03-09", "close": 0.128648, "volume": 767151.0}, {"date": "2007-03-12", "close": 0.1237, "volume": 374414.0}, {"date": "2007-03-13", "close": 0.1237, "volume": 453033.0}, {"date": "2007-03-14", "close": 0.1237, "volume": 243209.0}, {"date": "2007-03-15", "close": 0.1237, "volume": 443077.0}, {"date": "2007-03-16", "close": 0.1237, "volume": 1845808.0}, {"date": "2007-03-19", "close": 0.128648, "volume": 550137.0}, {"date": "2007-03-20", "close": 0.128648, "volume": 350101.0}, {"date": "2007-03-21", "close": 0.128648, "volume": 1886015.0}, {"date": "2007-03-22", "close": 0.133596, "volume": 1619332.0}, {"date": "2007-03-23", "close": 0.133596, "volume": 649353.0}, {"date": "2007-03-26", "close": 0.128648, "volume": 541460.0}, {"date": "2007-03-27", "close": 0.133596, "volume": 820767.0}, {"date": "2007-03-28", "close": 0.138544, "volume": 818423.0}, {"date": "2007-03-29", "close": 0.133596, "volume": 548302.0}, {"date": "2007-03-30", "close": 0.138544, "volume": 508994.0}, {"date": "2007-04-02", "close": 0.138544, "volume": 4647323.0}, {"date": "2007-04-03", "close": 0.138544, "volume": 143706.0}, {"date": "2007-04-04", "close": 0.143492, "volume": 297237.0}, {"date": "2007-04-05", "close": 0.138544, "volume": 107978.0}, {"date": "2007-04-10", "close": 0.143492, "volume": 620065.0}, {"date": "2007-04-11", "close": 0.143492, "volume": 159807.0}, {"date": "2007-04-12", "close": 0.138544, "volume": 192760.0}, {"date": "2007-04-13", "close": 0.138544, "volume": 759017.0}, {"date": "2007-04-16", "close": 0.14844, "volume": 2471393.0}, {"date": "2007-04-17", "close": 0.153388, "volume": 956553.0}, {"date": "2007-04-18", "close": 0.153388, "volume": 2229285.0}, {"date": "2007-04-19", "close": 0.143492, "volume": 1773102.0}, {"date": "2007-04-20", "close": 0.143492, "volume": 361187.0}, {"date": "2007-04-23", "close": 0.143492, "volume": 403395.0}, {"date": "2007-04-24", "close": 0.143492, "volume": 593897.0}, {"date": "2007-04-26", "close": 0.143492, "volume": 1871493.0}, {"date": "2007-04-27", "close": 0.14844, "volume": 1083244.0}, {"date": "2007-04-30", "close": 0.14844, "volume": 834152.0}, {"date": "2007-05-01", "close": 0.14844, "volume": 1934266.0}, {"date": "2007-05-02", "close": 0.153388, "volume": 959984.0}, {"date": "2007-05-03", "close": 0.153388, "volume": 889332.0}, {"date": "2007-05-04", "close": 0.153388, "volume": 1180300.0}, {"date": "2007-05-07", "close": 0.153388, "volume": 1157589.0}, {"date": "2007-05-08", "close": 0.14844, "volume": 980523.0}, {"date": "2007-05-09", "close": 0.153388, "volume": 1370149.0}, {"date": "2007-05-10", "close": 0.153388, "volume": 863845.0}, {"date": "2007-05-11", "close": 0.14844, "volume": 1932700.0}, {"date": "2007-05-14", "close": 0.153388, "volume": 1433165.0}, {"date": "2007-05-15", "close": 0.17318, "volume": 10054710.0}, {"date": "2007-05-16", "close": 0.168232, "volume": 1944334.0}, {"date": "2007-05-17", "close": 0.163284, "volume": 493223.0}, {"date": "2007-05-18", "close": 0.163284, "volume": 496362.0}, {"date": "2007-05-21", "close": 0.168232, "volume": 1092735.0}, {"date": "2007-05-22", "close": 0.17318, "volume": 1438122.0}, {"date": "2007-05-23", "close": 0.178128, "volume": 2472731.0}, {"date": "2007-05-24", "close": 0.178128, "volume": 1761702.0}, {"date": "2007-05-25", "close": 0.178128, "volume": 1010004.0}, {"date": "2007-05-28", "close": 0.178128, "volume": 1475045.0}, {"date": "2007-05-29", "close": 0.178128, "volume": 2241554.0}, {"date": "2007-05-30", "close": 0.178128, "volume": 1450405.0}, {"date": "2007-05-31", "close": 0.183076, "volume": 2527187.0}, {"date": "2007-06-01", "close": 0.188024, "volume": 454372.0}, {"date": "2007-06-04", "close": 0.188024, "volume": 1308920.0}, {"date": "2007-06-05", "close": 0.207816, "volume": 6422608.0}, {"date": "2007-06-06", "close": 0.207816, "volume": 4014740.0}, {"date": "2007-06-07", "close": 0.212764, "volume": 2156831.0}, {"date": "2007-06-08", "close": 0.207816, "volume": 5804489.0}, {"date": "2007-06-12", "close": 0.207816, "volume": 3353174.0}, {"date": "2007-06-13", "close": 0.207816, "volume": 1988262.0}, {"date": "2007-06-14", "close": 0.207816, "volume": 2563279.0}, {"date": "2007-06-15", "close": 0.207816, "volume": 946584.0}, {"date": "2007-06-18", "close": 0.207816, "volume": 1259370.0}, {"date": "2007-06-19", "close": 0.207816, "volume": 1245630.0}, {"date": "2007-06-20", "close": 0.207816, "volume": 1166503.0}, {"date": "2007-06-21", "close": 0.212764, "volume": 740966.0}, {"date": "2007-06-22", "close": 0.192972, "volume": 921869.0}, {"date": "2007-06-25", "close": 0.178128, "volume": 3190295.0}, {"date": "2007-06-26", "close": 0.168232, "volume": 1868458.0}, {"date": "2007-06-27", "close": 0.17318, "volume": 2212942.0}, {"date": "2007-06-28", "close": 0.17318, "volume": 2790500.0}, {"date": "2007-06-29", "close": 0.17318, "volume": 1620422.0}, {"date": "2007-07-02", "close": 0.178128, "volume": 324373.0}, {"date": "2007-07-03", "close": 0.192972, "volume": 513226.0}, {"date": "2007-07-04", "close": 0.192972, "volume": 1322505.0}, {"date": "2007-07-05", "close": 0.188024, "volume": 1468511.0}, {"date": "2007-07-06", "close": 0.183076, "volume": 565122.0}, {"date": "2007-07-09", "close": 0.178128, "volume": 912091.0}, {"date": "2007-07-10", "close": 0.183076, "volume": 750513.0}, {"date": "2007-07-11", "close": 0.183076, "volume": 324986.0}, {"date": "2007-07-12", "close": 0.192972, "volume": 949634.0}, {"date": "2007-07-13", "close": 0.188024, "volume": 614307.0}, {"date": "2007-07-16", "close": 0.192972, "volume": 476493.0}, {"date": "2007-07-17", "close": 0.202868, "volume": 2728779.0}, {"date": "2007-07-18", "close": 0.19792, "volume": 676654.0}, {"date": "2007-07-19", "close": 0.202868, "volume": 540165.0}, {"date": "2007-07-20", "close": 0.22266, "volume": 3876321.0}, {"date": "2007-07-23", "close": 0.227608, "volume": 3782449.0}, {"date": "2007-07-24", "close": 0.22266, "volume": 999688.0}, {"date": "2007-07-25", "close": 0.227608, "volume": 2827315.0}, {"date": "2007-07-26", "close": 0.217712, "volume": 1468213.0}, {"date": "2007-07-27", "close": 0.217712, "volume": 1768259.0}, {"date": "2007-07-30", "close": 0.217712, "volume": 1844297.0}, {"date": "2007-07-31", "close": 0.22266, "volume": 692785.0}, {"date": "2007-08-01", "close": 0.217712, "volume": 4318132.0}, {"date": "2007-08-02", "close": 0.217712, "volume": 1841269.0}, {"date": "2007-08-03", "close": 0.217712, "volume": 1280081.0}, {"date": "2007-08-06", "close": 0.22266, "volume": 2772796.0}, {"date": "2007-08-07", "close": 0.22266, "volume": 1489214.0}, {"date": "2007-08-08", "close": 0.217712, "volume": 1267225.0}, {"date": "2007-08-09", "close": 0.217712, "volume": 768560.0}, {"date": "2007-08-10", "close": 0.212764, "volume": 1562344.0}, {"date": "2007-08-13", "close": 0.217712, "volume": 1471761.0}, {"date": "2007-08-14", "close": 0.212764, "volume": 703758.0}, {"date": "2007-08-15", "close": 0.19792, "volume": 4648122.0}, {"date": "2007-08-16", "close": 0.192972, "volume": 4828429.0}, {"date": "2007-08-17", "close": 0.192972, "volume": 3423773.0}, {"date": "2007-08-20", "close": 0.212764, "volume": 1938371.0}, {"date": "2007-08-21", "close": 0.227608, "volume": 2241954.0}, {"date": "2007-08-22", "close": 0.217712, "volume": 833194.0}, {"date": "2007-08-23", "close": 0.232556, "volume": 6010932.0}, {"date": "2007-08-24", "close": 0.22266, "volume": 2609872.0}, {"date": "2007-08-27", "close": 0.227608, "volume": 2431521.0}, {"date": "2007-08-28", "close": 0.227608, "volume": 712185.0}, {"date": "2007-08-29", "close": 0.232556, "volume": 920840.0}, {"date": "2007-08-30", "close": 0.237504, "volume": 1150145.0}, {"date": "2007-08-31", "close": 0.237504, "volume": 873775.0}, {"date": "2007-09-03", "close": 0.232556, "volume": 668024.0}, {"date": "2007-09-04", "close": 0.227608, "volume": 426148.0}, {"date": "2007-09-05", "close": 0.227608, "volume": 1095569.0}, {"date": "2007-09-06", "close": 0.22266, "volume": 736923.0}, {"date": "2007-09-07", "close": 0.22266, "volume": 207206.0}, {"date": "2007-09-10", "close": 0.232556, "volume": 1121045.0}, {"date": "2007-09-11", "close": 0.227608, "volume": 320017.0}, {"date": "2007-09-12", "close": 0.227608, "volume": 491759.0}, {"date": "2007-09-13", "close": 0.232556, "volume": 717201.0}, {"date": "2007-09-14", "close": 0.242452, "volume": 2887634.0}, {"date": "2007-09-17", "close": 0.2474, "volume": 4769909.0}, {"date": "2007-09-18", "close": 0.242452, "volume": 1046042.0}, {"date": "2007-09-19", "close": 0.252348, "volume": 772782.0}, {"date": "2007-09-20", "close": 0.252348, "volume": 1151153.0}, {"date": "2007-09-21", "close": 0.2474, "volume": 1222358.0}, {"date": "2007-09-24", "close": 0.252348, "volume": 4618155.0}, {"date": "2007-09-25", "close": 0.242452, "volume": 1776210.0}, {"date": "2007-09-26", "close": 0.237504, "volume": 889611.0}, {"date": "2007-09-27", "close": 0.237504, "volume": 1068491.0}, {"date": "2007-09-28", "close": 0.237504, "volume": 2213655.0}, {"date": "2007-10-01", "close": 0.242452, "volume": 689539.0}, {"date": "2007-10-02", "close": 0.237504, "volume": 2302711.0}, {"date": "2007-10-03", "close": 0.242452, "volume": 565026.0}, {"date": "2007-10-04", "close": 0.237504, "volume": 1253163.0}, {"date": "2007-10-05", "close": 0.232556, "volume": 3297157.0}, {"date": "2007-10-08", "close": 0.242452, "volume": 601283.0}, {"date": "2007-10-09", "close": 0.242452, "volume": 664257.0}, {"date": "2007-10-10", "close": 0.237504, "volume": 269180.0}, {"date": "2007-10-11", "close": 0.232556, "volume": 501643.0}, {"date": "2007-10-12", "close": 0.237504, "volume": 921370.0}, {"date": "2007-10-15", "close": 0.237504, "volume": 352049.0}, {"date": "2007-10-16", "close": 0.242452, "volume": 852517.0}, {"date": "2007-10-17", "close": 0.237504, "volume": 1116799.0}, {"date": "2007-10-18", "close": 0.232556, "volume": 1639125.0}, {"date": "2007-10-19", "close": 0.237504, "volume": 1317985.0}, {"date": "2007-10-22", "close": 0.237504, "volume": 1961598.0}, {"date": "2007-10-23", "close": 0.242452, "volume": 850889.0}, {"date": "2007-10-24", "close": 0.232556, "volume": 519434.0}, {"date": "2007-10-25", "close": 0.242452, "volume": 485698.0}, {"date": "2007-10-26", "close": 0.232556, "volume": 970359.0}, {"date": "2007-10-29", "close": 0.237504, "volume": 1033440.0}, {"date": "2007-10-30", "close": 0.237504, "volume": 1559761.0}, {"date": "2007-10-31", "close": 0.242452, "volume": 699834.0}, {"date": "2007-11-01", "close": 0.237504, "volume": 600684.0}, {"date": "2007-11-02", "close": 0.237504, "volume": 1306083.0}, {"date": "2007-11-05", "close": 0.237504, "volume": 1750414.0}, {"date": "2007-11-06", "close": 0.232556, "volume": 62692.0}, {"date": "2007-11-07", "close": 0.237504, "volume": 811449.0}, {"date": "2007-11-08", "close": 0.232556, "volume": 729082.0}, {"date": "2007-11-09", "close": 0.227608, "volume": 894301.0}, {"date": "2007-11-12", "close": 0.202868, "volume": 3077567.0}, {"date": "2007-11-13", "close": 0.202868, "volume": 1288905.0}, {"date": "2007-11-14", "close": 0.217712, "volume": 2262544.0}, {"date": "2007-11-15", "close": 0.22266, "volume": 898949.0}, {"date": "2007-11-16", "close": 0.22266, "volume": 1387088.0}, {"date": "2007-11-19", "close": 0.22266, "volume": 725373.0}, {"date": "2007-11-20", "close": 0.22266, "volume": 1549802.0}, {"date": "2007-11-21", "close": 0.227608, "volume": 862975.0}, {"date": "2007-11-22", "close": 0.22266, "volume": 1373796.0}, {"date": "2007-11-23", "close": 0.22266, "volume": 548516.0}, {"date": "2007-11-26", "close": 0.22266, "volume": 728212.0}, {"date": "2007-11-27", "close": 0.22266, "volume": 777995.0}, {"date": "2007-11-28", "close": 0.22266, "volume": 196141.0}, {"date": "2007-11-29", "close": 0.22266, "volume": 487778.0}, {"date": "2007-11-30", "close": 0.22266, "volume": 718472.0}, {"date": "2007-12-03", "close": 0.217712, "volume": 1274833.0}, {"date": "2007-12-04", "close": 0.227608, "volume": 398872.0}, {"date": "2007-12-05", "close": 0.227608, "volume": 443614.0}, {"date": "2007-12-06", "close": 0.22266, "volume": 1449222.0}, {"date": "2007-12-07", "close": 0.22266, "volume": 442955.0}, {"date": "2007-12-10", "close": 0.22266, "volume": 334984.0}, {"date": "2007-12-11", "close": 0.22266, "volume": 34357.0}, {"date": "2007-12-12", "close": 0.22266, "volume": 99737.0}, {"date": "2007-12-13", "close": 0.227608, "volume": 597501.0}, {"date": "2007-12-14", "close": 0.22266, "volume": 286277.0}, {"date": "2007-12-17", "close": 0.217712, "volume": 1331259.0}, {"date": "2007-12-18", "close": 0.207816, "volume": 1239793.0}, {"date": "2007-12-19", "close": 0.207816, "volume": 239479.0}, {"date": "2007-12-20", "close": 0.207816, "volume": 716267.0}, {"date": "2007-12-21", "close": 0.212764, "volume": 1069241.0}, {"date": "2007-12-24", "close": 0.212764, "volume": 222312.0}, {"date": "2007-12-27", "close": 0.22266, "volume": 449227.0}, {"date": "2007-12-28", "close": 0.217712, "volume": 1614048.0}, {"date": "2007-12-31", "close": 0.212764, "volume": 868230.0}, {"date": "2008-01-02", "close": 0.212764, "volume": 115400.0}, {"date": "2008-01-03", "close": 0.227608, "volume": 1262655.0}, {"date": "2008-01-04", "close": 0.232556, "volume": 797510.0}, {"date": "2008-01-07", "close": 0.22266, "volume": 248585.0}, {"date": "2008-01-08", "close": 0.217712, "volume": 144195.0}, {"date": "2008-01-09", "close": 0.22266, "volume": 235853.0}, {"date": "2008-01-10", "close": 0.217712, "volume": 281806.0}, {"date": "2008-01-11", "close": 0.22266, "volume": 198565.0}, {"date": "2008-01-14", "close": 0.217712, "volume": 355933.0}, {"date": "2008-01-15", "close": 0.217712, "volume": 493331.0}, {"date": "2008-01-16", "close": 0.212764, "volume": 977940.0}, {"date": "2008-01-17", "close": 0.202868, "volume": 702655.0}, {"date": "2008-01-18", "close": 0.202868, "volume": 677937.0}, {"date": "2008-01-21", "close": 0.19792, "volume": 877635.0}, {"date": "2008-01-22", "close": 0.17318, "volume": 2630289.0}, {"date": "2008-01-23", "close": 0.192972, "volume": 767785.0}, {"date": "2008-01-24", "close": 0.188024, "volume": 685702.0}, {"date": "2008-01-25", "close": 0.19792, "volume": 547668.0}, {"date": "2008-01-29", "close": 0.192972, "volume": 384191.0}, {"date": "2008-01-30", "close": 0.19792, "volume": 219421.0}, {"date": "2008-01-31", "close": 0.19792, "volume": 370702.0}, {"date": "2008-02-01", "close": 0.192972, "volume": 323549.0}, {"date": "2008-02-04", "close": 0.19792, "volume": 270036.0}, {"date": "2008-02-05", "close": 0.19792, "volume": 360523.0}, {"date": "2008-02-06", "close": 0.192972, "volume": 883906.0}, {"date": "2008-02-07", "close": 0.192972, "volume": 293554.0}, {"date": "2008-02-08", "close": 0.19792, "volume": 155604.0}, {"date": "2008-02-11", "close": 0.192972, "volume": 657842.0}, {"date": "2008-02-12", "close": 0.188024, "volume": 356659.0}, {"date": "2008-02-13", "close": 0.19792, "volume": 203719.0}, {"date": "2008-02-14", "close": 0.19792, "volume": 214756.0}, {"date": "2008-02-15", "close": 0.19792, "volume": 135350.0}, {"date": "2008-02-18", "close": 0.19792, "volume": 323610.0}, {"date": "2008-02-19", "close": 0.19792, "volume": 391213.0}, {"date": "2008-02-20", "close": 0.202868, "volume": 134653.0}, {"date": "2008-02-21", "close": 0.202868, "volume": 137429.0}, {"date": "2008-02-22", "close": 0.217712, "volume": 717325.0}, {"date": "2008-02-25", "close": 0.212764, "volume": 105204.0}, {"date": "2008-02-26", "close": 0.207816, "volume": 49090.0}, {"date": "2008-02-27", "close": 0.212764, "volume": 218952.0}, {"date": "2008-02-28", "close": 0.212764, "volume": 43263.0}, {"date": "2008-02-29", "close": 0.212764, "volume": 279229.0}, {"date": "2008-03-03", "close": 0.212764, "volume": 186712.0}, {"date": "2008-03-04", "close": 0.207816, "volume": 545757.0}, {"date": "2008-03-05", "close": 0.212764, "volume": 251660.0}, {"date": "2008-03-06", "close": 0.212764, "volume": 105855.0}, {"date": "2008-03-07", "close": 0.212764, "volume": 664115.0}, {"date": "2008-03-10", "close": 0.212764, "volume": 1525274.0}, {"date": "2008-03-11", "close": 0.217712, "volume": 830299.0}, {"date": "2008-03-12", "close": 0.22266, "volume": 810698.0}, {"date": "2008-03-13", "close": 0.22266, "volume": 464416.0}, {"date": "2008-03-14", "close": 0.22266, "volume": 691970.0}, {"date": "2008-03-17", "close": 0.22266, "volume": 563697.0}, {"date": "2008-03-18", "close": 0.217712, "volume": 534505.0}, {"date": "2008-03-19", "close": 0.22266, "volume": 346895.0}, {"date": "2008-03-20", "close": 0.22266, "volume": 257317.0}, {"date": "2008-03-25", "close": 0.217712, "volume": 603947.0}, {"date": "2008-03-26", "close": 0.212764, "volume": 399463.0}, {"date": "2008-03-27", "close": 0.22266, "volume": 517091.0}, {"date": "2008-03-28", "close": 0.22266, "volume": 115192.0}, {"date": "2008-03-31", "close": 0.212764, "volume": 103070.0}, {"date": "2008-04-01", "close": 0.217712, "volume": 138369.0}, {"date": "2008-04-02", "close": 0.212764, "volume": 294629.0}, {"date": "2008-04-03", "close": 0.217712, "volume": 164474.0}, {"date": "2008-04-04", "close": 0.212764, "volume": 114262.0}, {"date": "2008-04-07", "close": 0.202868, "volume": 832320.0}, {"date": "2008-04-08", "close": 0.207816, "volume": 76607.0}, {"date": "2008-04-09", "close": 0.217712, "volume": 295359.0}, {"date": "2008-04-10", "close": 0.217712, "volume": 90081.0}, {"date": "2008-04-11", "close": 0.217712, "volume": 677629.0}, {"date": "2008-04-14", "close": 0.207816, "volume": 98708.0}, {"date": "2008-04-15", "close": 0.207816, "volume": 50644.0}, {"date": "2008-04-16", "close": 0.227608, "volume": 1138258.0}, {"date": "2008-04-17", "close": 0.232556, "volume": 1309370.0}, {"date": "2008-04-18", "close": 0.237504, "volume": 670784.0}, {"date": "2008-04-21", "close": 0.252348, "volume": 3067860.0}, {"date": "2008-04-22", "close": 0.2474, "volume": 1056662.0}, {"date": "2008-04-23", "close": 0.2474, "volume": 514147.0}, {"date": "2008-04-24", "close": 0.2474, "volume": 1763419.0}, {"date": "2008-04-28", "close": 0.257296, "volume": 2707019.0}, {"date": "2008-04-29", "close": 0.252348, "volume": 2090465.0}, {"date": "2008-04-30", "close": 0.262244, "volume": 287275.0}, {"date": "2008-05-01", "close": 0.257296, "volume": 377100.0}, {"date": "2008-05-02", "close": 0.267192, "volume": 1380760.0}, {"date": "2008-05-05", "close": 0.277088, "volume": 1478739.0}, {"date": "2008-05-06", "close": 0.286984, "volume": 2344511.0}, {"date": "2008-05-07", "close": 0.277088, "volume": 1422024.0}, {"date": "2008-05-08", "close": 0.27214, "volume": 1376797.0}, {"date": "2008-05-09", "close": 0.27214, "volume": 1257113.0}, {"date": "2008-05-12", "close": 0.27214, "volume": 475548.0}, {"date": "2008-05-13", "close": 0.277088, "volume": 506192.0}, {"date": "2008-05-14", "close": 0.267192, "volume": 518074.0}, {"date": "2008-05-15", "close": 0.277088, "volume": 775613.0}, {"date": "2008-05-16", "close": 0.282036, "volume": 1156793.0}, {"date": "2008-05-19", "close": 0.282036, "volume": 595407.0}, {"date": "2008-05-20", "close": 0.277088, "volume": 276823.0}, {"date": "2008-05-21", "close": 0.286984, "volume": 655152.0}, {"date": "2008-05-22", "close": 0.27214, "volume": 721036.0}, {"date": "2008-05-23", "close": 0.277088, "volume": 1403807.0}, {"date": "2008-05-26", "close": 0.27214, "volume": 935450.0}, {"date": "2008-05-27", "close": 0.267192, "volume": 328416.0}, {"date": "2008-05-28", "close": 0.252348, "volume": 1651750.0}, {"date": "2008-05-29", "close": 0.262244, "volume": 734226.0}, {"date": "2008-05-30", "close": 0.252348, "volume": 1290917.0}, {"date": "2008-06-02", "close": 0.257296, "volume": 616708.0}, {"date": "2008-06-03", "close": 0.252348, "volume": 601103.0}, {"date": "2008-06-04", "close": 0.2474, "volume": 705327.0}, {"date": "2008-06-05", "close": 0.242452, "volume": 986819.0}, {"date": "2008-06-06", "close": 0.252348, "volume": 805248.0}, {"date": "2008-06-10", "close": 0.2474, "volume": 439492.0}, {"date": "2008-06-11", "close": 0.242452, "volume": 747182.0}, {"date": "2008-06-12", "close": 0.237504, "volume": 859219.0}, {"date": "2008-06-13", "close": 0.237504, "volume": 48504.0}, {"date": "2008-06-16", "close": 0.227608, "volume": 590693.0}, {"date": "2008-06-17", "close": 0.237504, "volume": 65487.0}, {"date": "2008-06-18", "close": 0.227608, "volume": 266774.0}, {"date": "2008-06-19", "close": 0.232556, "volume": 347454.0}, {"date": "2008-06-20", "close": 0.227608, "volume": 553759.0}, {"date": "2008-06-23", "close": 0.227608, "volume": 365341.0}, {"date": "2008-06-24", "close": 0.227608, "volume": 167540.0}, {"date": "2008-06-25", "close": 0.232556, "volume": 188994.0}, {"date": "2008-06-26", "close": 0.227608, "volume": 354143.0}, {"date": "2008-06-27", "close": 0.227608, "volume": 269654.0}, {"date": "2008-06-30", "close": 0.22266, "volume": 727421.0}, {"date": "2008-07-01", "close": 0.217712, "volume": 374307.0}, {"date": "2008-07-02", "close": 0.22266, "volume": 429906.0}, {"date": "2008-07-03", "close": 0.217712, "volume": 323467.0}, {"date": "2008-07-04", "close": 0.22266, "volume": 3015227.0}, {"date": "2008-07-07", "close": 0.22266, "volume": 814976.0}, {"date": "2008-07-08", "close": 0.22266, "volume": 540774.0}, {"date": "2008-07-09", "close": 0.207816, "volume": 1233983.0}, {"date": "2008-07-10", "close": 0.202868, "volume": 386914.0}, {"date": "2008-07-11", "close": 0.212764, "volume": 87405.0}, {"date": "2008-07-14", "close": 0.207816, "volume": 292012.0}, {"date": "2008-07-15", "close": 0.212764, "volume": 601643.0}, {"date": "2008-07-16", "close": 0.217712, "volume": 676075.0}, {"date": "2008-07-17", "close": 0.212764, "volume": 285900.0}, {"date": "2008-07-18", "close": 0.227608, "volume": 363160.0}, {"date": "2008-07-21", "close": 0.217712, "volume": 201546.0}, {"date": "2008-07-22", "close": 0.207816, "volume": 668963.0}, {"date": "2008-07-23", "close": 0.212764, "volume": 249078.0}, {"date": "2008-07-24", "close": 0.217712, "volume": 83437.0}, {"date": "2008-07-25", "close": 0.212764, "volume": 129123.0}, {"date": "2008-07-28", "close": 0.212764, "volume": 129982.0}, {"date": "2008-07-29", "close": 0.212764, "volume": 389501.0}, {"date": "2008-07-30", "close": 0.212764, "volume": 215920.0}, {"date": "2008-07-31", "close": 0.212764, "volume": 394250.0}, {"date": "2008-08-01", "close": 0.212764, "volume": 120408.0}, {"date": "2008-08-04", "close": 0.217712, "volume": 394865.0}, {"date": "2008-08-05", "close": 0.207816, "volume": 733649.0}, {"date": "2008-08-06", "close": 0.207816, "volume": 816291.0}, {"date": "2008-08-07", "close": 0.207816, "volume": 560260.0}, {"date": "2008-08-08", "close": 0.212764, "volume": 200353.0}, {"date": "2008-08-11", "close": 0.212764, "volume": 126590.0}, {"date": "2008-08-12", "close": 0.207816, "volume": 334894.0}, {"date": "2008-08-13", "close": 0.207816, "volume": 323966.0}, {"date": "2008-08-14", "close": 0.202868, "volume": 463886.0}, {"date": "2008-08-15", "close": 0.202868, "volume": 49937.0}, {"date": "2008-08-18", "close": 0.207816, "volume": 382151.0}, {"date": "2008-08-19", "close": 0.207816, "volume": 28653.0}, {"date": "2008-08-20", "close": 0.207816, "volume": 289071.0}, {"date": "2008-08-21", "close": 0.207816, "volume": 140461.0}, {"date": "2008-08-22", "close": 0.227608, "volume": 539705.0}, {"date": "2008-08-25", "close": 0.212764, "volume": 461892.0}, {"date": "2008-08-26", "close": 0.217712, "volume": 394160.0}, {"date": "2008-08-27", "close": 0.207816, "volume": 708067.0}, {"date": "2008-08-28", "close": 0.212764, "volume": 560641.0}, {"date": "2008-08-29", "close": 0.212764, "volume": 131058.0}, {"date": "2008-09-01", "close": 0.212764, "volume": 322858.0}, {"date": "2008-09-02", "close": 0.22266, "volume": 848071.0}, {"date": "2008-09-03", "close": 0.22266, "volume": 459591.0}, {"date": "2008-09-04", "close": 0.217712, "volume": 291967.0}, {"date": "2008-09-05", "close": 0.212764, "volume": 544665.0}, {"date": "2008-09-08", "close": 0.217712, "volume": 101051.0}, {"date": "2008-09-09", "close": 0.212764, "volume": 302496.0}, {"date": "2008-09-10", "close": 0.212764, "volume": 508084.0}, {"date": "2008-09-11", "close": 0.207816, "volume": 413423.0}, {"date": "2008-09-12", "close": 0.212764, "volume": 918216.0}, {"date": "2008-09-15", "close": 0.202868, "volume": 498836.0}, {"date": "2008-09-16", "close": 0.192972, "volume": 1575916.0}, {"date": "2008-09-17", "close": 0.188024, "volume": 330184.0}, {"date": "2008-09-18", "close": 0.17318, "volume": 545833.0}, {"date": "2008-09-19", "close": 0.188024, "volume": 270956.0}, {"date": "2008-09-22", "close": 0.188024, "volume": 1307558.0}, {"date": "2008-09-23", "close": 0.178128, "volume": 836809.0}, {"date": "2008-09-24", "close": 0.188024, "volume": 374340.0}, {"date": "2008-09-25", "close": 0.192972, "volume": 194093.0}, {"date": "2008-09-29", "close": 0.188024, "volume": 396457.0}, {"date": "2008-09-30", "close": 0.178128, "volume": 726334.0}, {"date": "2008-10-01", "close": 0.178128, "volume": 191997.0}, {"date": "2008-10-02", "close": 0.17318, "volume": 402488.0}, {"date": "2008-10-03", "close": 0.168232, "volume": 833276.0}, {"date": "2008-10-06", "close": 0.158336, "volume": 566385.0}, {"date": "2008-10-07", "close": 0.158336, "volume": 730898.0}, {"date": "2008-10-08", "close": 0.14844, "volume": 438056.0}, {"date": "2008-10-09", "close": 0.14844, "volume": 472696.0}, {"date": "2008-10-10", "close": 0.138544, "volume": 719632.0}, {"date": "2008-10-13", "close": 0.133596, "volume": 342259.0}, {"date": "2008-10-14", "close": 0.153388, "volume": 389144.0}, {"date": "2008-10-15", "close": 0.14844, "volume": 455992.0}, {"date": "2008-10-16", "close": 0.128648, "volume": 386928.0}, {"date": "2008-10-17", "close": 0.138544, "volume": 197258.0}, {"date": "2008-10-20", "close": 0.133596, "volume": 265334.0}, {"date": "2008-10-21", "close": 0.138544, "volume": 391160.0}, {"date": "2008-10-22", "close": 0.138544, "volume": 326072.0}, {"date": "2008-10-23", "close": 0.133596, "volume": 278259.0}, {"date": "2008-10-24", "close": 0.128648, "volume": 234449.0}, {"date": "2008-10-27", "close": 0.133596, "volume": 297401.0}, {"date": "2008-10-28", "close": 0.1237, "volume": 228545.0}, {"date": "2008-10-29", "close": 0.118752, "volume": 588785.0}, {"date": "2008-10-30", "close": 0.128648, "volume": 28109.0}, {"date": "2008-10-31", "close": 0.138544, "volume": 566812.0}, {"date": "2008-11-03", "close": 0.143492, "volume": 370386.0}, {"date": "2008-11-04", "close": 0.158336, "volume": 733302.0}, {"date": "2008-11-05", "close": 0.168232, "volume": 558761.0}, {"date": "2008-11-06", "close": 0.153388, "volume": 830878.0}, {"date": "2008-11-07", "close": 0.143492, "volume": 382679.0}, {"date": "2008-11-10", "close": 0.138544, "volume": 718924.0}, {"date": "2008-11-11", "close": 0.158336, "volume": 470528.0}, {"date": "2008-11-12", "close": 0.143492, "volume": 338658.0}, {"date": "2008-11-13", "close": 0.138544, "volume": 369291.0}, {"date": "2008-11-14", "close": 0.138544, "volume": 572664.0}, {"date": "2008-11-17", "close": 0.138544, "volume": 79527.0}, {"date": "2008-11-18", "close": 0.128648, "volume": 824037.0}, {"date": "2008-11-19", "close": 0.128648, "volume": 250707.0}, {"date": "2008-11-20", "close": 0.118752, "volume": 1243628.0}, {"date": "2008-11-21", "close": 0.118752, "volume": 942734.0}, {"date": "2008-11-24", "close": 0.113804, "volume": 490602.0}, {"date": "2008-11-25", "close": 0.113804, "volume": 226354.0}, {"date": "2008-11-26", "close": 0.113804, "volume": 714733.0}, {"date": "2008-11-27", "close": 0.118752, "volume": 291075.0}, {"date": "2008-11-28", "close": 0.113804, "volume": 224133.0}, {"date": "2008-12-01", "close": 0.108856, "volume": 200123.0}, {"date": "2008-12-02", "close": 0.113804, "volume": 90946.0}, {"date": "2008-12-03", "close": 0.09896, "volume": 1784822.0}, {"date": "2008-12-04", "close": 0.103908, "volume": 173808.0}, {"date": "2008-12-05", "close": 0.09896, "volume": 641864.0}, {"date": "2008-12-08", "close": 0.09896, "volume": 166543.0}, {"date": "2008-12-09", "close": 0.103908, "volume": 381405.0}, {"date": "2008-12-10", "close": 0.0979704, "volume": 423909.0}, {"date": "2008-12-11", "close": 0.108856, "volume": 212207.0}, {"date": "2008-12-12", "close": 0.113804, "volume": 270816.0}, {"date": "2008-12-15", "close": 0.118752, "volume": 15754.0}, {"date": "2008-12-16", "close": 0.113804, "volume": 50525.0}, {"date": "2008-12-17", "close": 0.113804, "volume": 120707.0}, {"date": "2008-12-18", "close": 0.103908, "volume": 199161.0}, {"date": "2008-12-19", "close": 0.103908, "volume": 21221.0}, {"date": "2008-12-22", "close": 0.108856, "volume": 1159186.0}, {"date": "2008-12-23", "close": 0.103908, "volume": 100127.0}, {"date": "2008-12-29", "close": 0.0979704, "volume": 153656.0}, {"date": "2008-12-30", "close": 0.0979704, "volume": 835792.0}, {"date": "2008-12-31", "close": 0.09896, "volume": 864331.0}, {"date": "2009-01-02", "close": 0.103908, "volume": 74778.0}, {"date": "2009-01-05", "close": 0.1237, "volume": 859943.0}, {"date": "2009-01-06", "close": 0.128648, "volume": 469574.0}, {"date": "2009-01-07", "close": 0.153388, "volume": 875414.0}, {"date": "2009-01-08", "close": 0.138544, "volume": 1287751.0}, {"date": "2009-01-09", "close": 0.163284, "volume": 1467203.0}, {"date": "2009-01-12", "close": 0.158336, "volume": 2337098.0}, {"date": "2009-01-13", "close": 0.143492, "volume": 1306541.0}, {"date": "2009-01-14", "close": 0.143492, "volume": 124088.0}, {"date": "2009-01-15", "close": 0.138544, "volume": 1112065.0}, {"date": "2009-01-16", "close": 0.143492, "volume": 1033201.0}, {"date": "2009-01-19", "close": 0.138544, "volume": 3454480.0}, {"date": "2009-01-20", "close": 0.133596, "volume": 1012025.0}, {"date": "2009-01-21", "close": 0.133596, "volume": 646548.0}, {"date": "2009-01-22", "close": 0.133596, "volume": 839086.0}, {"date": "2009-01-23", "close": 0.1237, "volume": 446905.0}, {"date": "2009-01-27", "close": 0.128648, "volume": 293139.0}, {"date": "2009-01-28", "close": 0.1237, "volume": 907222.0}, {"date": "2009-01-29", "close": 0.1237, "volume": 201865.0}, {"date": "2009-01-30", "close": 0.1237, "volume": 89210.0}, {"date": "2009-02-02", "close": 0.138544, "volume": 200081.0}, {"date": "2009-02-03", "close": 0.128648, "volume": 477156.0}, {"date": "2009-02-04", "close": 0.1237, "volume": 665369.0}, {"date": "2009-02-05", "close": 0.1237, "volume": 74700.0}, {"date": "2009-02-06", "close": 0.128648, "volume": 282943.0}, {"date": "2009-02-09", "close": 0.128648, "volume": 67906.0}, {"date": "2009-02-10", "close": 0.1237, "volume": 579345.0}, {"date": "2009-02-11", "close": 0.113804, "volume": 892752.0}, {"date": "2009-02-12", "close": 0.108856, "volume": 1882855.0}, {"date": "2009-02-13", "close": 0.108856, "volume": 24252.0}, {"date": "2009-02-16", "close": 0.103908, "volume": 606306.0}, {"date": "2009-02-17", "close": 0.09896, "volume": 295095.0}, {"date": "2009-02-18", "close": 0.094012, "volume": 807604.0}, {"date": "2009-02-19", "close": 0.09896, "volume": 242302.0}, {"date": "2009-02-20", "close": 0.094012, "volume": 219692.0}, {"date": "2009-02-23", "close": 0.094012, "volume": 259701.0}, {"date": "2009-02-24", "close": 0.0930224, "volume": 515287.0}, {"date": "2009-02-25", "close": 0.09896, "volume": 841639.0}, {"date": "2009-02-26", "close": 0.09896, "volume": 983507.0}, {"date": "2009-02-27", "close": 0.103908, "volume": 326222.0}, {"date": "2009-03-02", "close": 0.103908, "volume": 258159.0}, {"date": "2009-03-03", "close": 0.09896, "volume": 138440.0}, {"date": "2009-03-04", "close": 0.09896, "volume": 59014.0}, {"date": "2009-03-05", "close": 0.09896, "volume": 298100.0}, {"date": "2009-03-06", "close": 0.09896, "volume": 389046.0}, {"date": "2009-03-09", "close": 0.09896, "volume": 350108.0}, {"date": "2009-03-10", "close": 0.103908, "volume": 283953.0}, {"date": "2009-03-11", "close": 0.113804, "volume": 502500.0}, {"date": "2009-03-12", "close": 0.103908, "volume": 315833.0}, {"date": "2009-03-13", "close": 0.108856, "volume": 171281.0}, {"date": "2009-03-16", "close": 0.108856, "volume": 55578.0}, {"date": "2009-03-17", "close": 0.108856, "volume": 449677.0}, {"date": "2009-03-18", "close": 0.118752, "volume": 683400.0}, {"date": "2009-03-19", "close": 0.128648, "volume": 330039.0}, {"date": "2009-03-20", "close": 0.128648, "volume": 713625.0}, {"date": "2009-03-23", "close": 0.133596, "volume": 695053.0}, {"date": "2009-03-24", "close": 0.138544, "volume": 732726.0}, {"date": "2009-03-25", "close": 0.138544, "volume": 246457.0}, {"date": "2009-03-26", "close": 0.133596, "volume": 107826.0}, {"date": "2009-03-27", "close": 0.133596, "volume": 206144.0}, {"date": "2009-03-30", "close": 0.128648, "volume": 485550.0}, {"date": "2009-03-31", "close": 0.1237, "volume": 114188.0}, {"date": "2009-04-01", "close": 0.1237, "volume": 240424.0}, {"date": "2009-04-02", "close": 0.128648, "volume": 243711.0}, {"date": "2009-04-03", "close": 0.128648, "volume": 586671.0}, {"date": "2009-04-06", "close": 0.1237, "volume": 297464.0}, {"date": "2009-04-07", "close": 0.128648, "volume": 60631.0}, {"date": "2009-04-08", "close": 0.128648, "volume": 81851.0}, {"date": "2009-04-09", "close": 0.1237, "volume": 37894.0}, {"date": "2009-04-14", "close": 0.128648, "volume": 174711.0}, {"date": "2009-04-15", "close": 0.1237, "volume": 631098.0}, {"date": "2009-04-16", "close": 0.1237, "volume": 343573.0}, {"date": "2009-04-17", "close": 0.1237, "volume": 139956.0}, {"date": "2009-04-20", "close": 0.113804, "volume": 492618.0}, {"date": "2009-04-21", "close": 0.108856, "volume": 653385.0}, {"date": "2009-04-22", "close": 0.113804, "volume": 51536.0}, {"date": "2009-04-23", "close": 0.108856, "volume": 188772.0}, {"date": "2009-04-24", "close": 0.108856, "volume": 276461.0}, {"date": "2009-04-27", "close": 0.118752, "volume": 540127.0}, {"date": "2009-04-28", "close": 0.128648, "volume": 53557.0}, {"date": "2009-04-29", "close": 0.118752, "volume": 346494.0}, {"date": "2009-04-30", "close": 0.118752, "volume": 104235.0}, {"date": "2009-05-01", "close": 0.1237, "volume": 42441.0}, {"date": "2009-05-04", "close": 0.1237, "volume": 53052.0}, {"date": "2009-05-05", "close": 0.1237, "volume": 906870.0}, {"date": "2009-05-06", "close": 0.118752, "volume": 345392.0}, {"date": "2009-05-07", "close": 0.1237, "volume": 604790.0}, {"date": "2009-05-08", "close": 0.128648, "volume": 1151793.0}, {"date": "2009-05-11", "close": 0.128648, "volume": 614691.0}, {"date": "2009-05-12", "close": 0.1237, "volume": 211750.0}, {"date": "2009-05-13", "close": 0.153388, "volume": 3392899.0}, {"date": "2009-05-14", "close": 0.143492, "volume": 2177833.0}, {"date": "2009-05-15", "close": 0.138544, "volume": 509024.0}, {"date": "2009-05-18", "close": 0.138544, "volume": 216754.0}, {"date": "2009-05-19", "close": 0.138544, "volume": 955437.0}, {"date": "2009-05-20", "close": 0.143492, "volume": 426940.0}, {"date": "2009-05-21", "close": 0.153388, "volume": 646675.0}, {"date": "2009-05-22", "close": 0.14844, "volume": 770968.0}, {"date": "2009-05-25", "close": 0.14844, "volume": 415043.0}, {"date": "2009-05-26", "close": 0.143492, "volume": 221830.0}, {"date": "2009-05-27", "close": 0.14844, "volume": 120060.0}, {"date": "2009-05-28", "close": 0.14844, "volume": 151576.0}, {"date": "2009-05-29", "close": 0.143492, "volume": 525465.0}, {"date": "2009-06-01", "close": 0.143492, "volume": 1282906.0}, {"date": "2009-06-02", "close": 0.14844, "volume": 490136.0}, {"date": "2009-06-03", "close": 0.143492, "volume": 552099.0}, {"date": "2009-06-04", "close": 0.143492, "volume": 318679.0}, {"date": "2009-06-05", "close": 0.14844, "volume": 225650.0}, {"date": "2009-06-09", "close": 0.153388, "volume": 225344.0}, {"date": "2009-06-10", "close": 0.14844, "volume": 506911.0}, {"date": "2009-06-11", "close": 0.14844, "volume": 562833.0}, {"date": "2009-06-12", "close": 0.158336, "volume": 746842.0}, {"date": "2009-06-15", "close": 0.15, "volume": 539250.0}, {"date": "2009-06-16", "close": 0.145, "volume": 372416.0}, {"date": "2009-06-17", "close": 0.145, "volume": 843592.0}, {"date": "2009-06-18", "close": 0.145, "volume": 87800.0}, {"date": "2009-06-19", "close": 0.145, "volume": 277925.0}, {"date": "2009-06-22", "close": 0.145, "volume": 482254.0}, {"date": "2009-06-23", "close": 0.14, "volume": 1143427.0}, {"date": "2009-06-24", "close": 0.14, "volume": 258214.0}, {"date": "2009-06-25", "close": 0.14, "volume": 277240.0}, {"date": "2009-06-26", "close": 0.15, "volume": 257000.0}, {"date": "2009-06-29", "close": 0.145, "volume": 266777.0}, {"date": "2009-06-30", "close": 0.145, "volume": 461000.0}, {"date": "2009-07-01", "close": 0.145, "volume": 20000.0}, {"date": "2009-07-02", "close": 0.145, "volume": 247170.0}, {"date": "2009-07-03", "close": 0.15, "volume": 241793.0}, {"date": "2009-07-06", "close": 0.145, "volume": 657263.0}, {"date": "2009-07-07", "close": 0.14, "volume": 416653.0}, {"date": "2009-07-08", "close": 0.14, "volume": 237334.0}, {"date": "2009-07-09", "close": 0.145, "volume": 961081.0}, {"date": "2009-07-10", "close": 0.145, "volume": 318500.0}, {"date": "2009-07-13", "close": 0.145, "volume": 54016.0}, {"date": "2009-07-14", "close": 0.145, "volume": 219000.0}, {"date": "2009-07-15", "close": 0.145, "volume": 31314.0}, {"date": "2009-07-16", "close": 0.15, "volume": 480252.0}, {"date": "2009-07-17", "close": 0.16, "volume": 368467.0}, {"date": "2009-07-20", "close": 0.165, "volume": 850802.0}, {"date": "2009-07-21", "close": 0.155, "volume": 222129.0}, {"date": "2009-07-22", "close": 0.155, "volume": 323230.0}, {"date": "2009-07-23", "close": 0.19, "volume": 4289918.0}, {"date": "2009-07-24", "close": 0.195, "volume": 5262897.0}, {"date": "2009-07-27", "close": 0.19, "volume": 1790618.0}, {"date": "2009-07-28", "close": 0.185, "volume": 796440.0}, {"date": "2009-07-29", "close": 0.18, "volume": 243000.0}, {"date": "2009-07-30", "close": 0.185, "volume": 355199.0}, {"date": "2009-07-31", "close": 0.18, "volume": 1793987.0}, {"date": "2009-08-03", "close": 0.21, "volume": 4251720.0}, {"date": "2009-08-04", "close": 0.21, "volume": 3508722.0}, {"date": "2009-08-05", "close": 0.21, "volume": 1065826.0}, {"date": "2009-08-06", "close": 0.21, "volume": 258516.0}, {"date": "2009-08-07", "close": 0.24, "volume": 7469861.0}, {"date": "2009-08-10", "close": 0.235, "volume": 3210938.0}, {"date": "2009-08-11", "close": 0.23, "volume": 770240.0}, {"date": "2009-08-12", "close": 0.23, "volume": 1127168.0}, {"date": "2009-08-13", "close": 0.225, "volume": 1115132.0}, {"date": "2009-08-14", "close": 0.22, "volume": 1398568.0}, {"date": "2009-08-17", "close": 0.21, "volume": 1136584.0}, {"date": "2009-08-18", "close": 0.2, "volume": 988156.0}, {"date": "2009-08-19", "close": 0.215, "volume": 803704.0}, {"date": "2009-08-20", "close": 0.215, "volume": 649979.0}, {"date": "2009-08-21", "close": 0.21, "volume": 652198.0}, {"date": "2009-08-24", "close": 0.22, "volume": 318874.0}, {"date": "2009-08-25", "close": 0.215, "volume": 638968.0}, {"date": "2009-08-26", "close": 0.21, "volume": 2149518.0}, {"date": "2009-08-27", "close": 0.23, "volume": 1965246.0}, {"date": "2009-08-28", "close": 0.23, "volume": 1375842.0}, {"date": "2009-08-31", "close": 0.22, "volume": 1104976.0}, {"date": "2009-09-01", "close": 0.22, "volume": 364770.0}, {"date": "2009-09-02", "close": 0.215, "volume": 375004.0}, {"date": "2009-09-03", "close": 0.215, "volume": 616775.0}, {"date": "2009-09-04", "close": 0.225, "volume": 627685.0}, {"date": "2009-09-07", "close": 0.225, "volume": 1177158.0}, {"date": "2009-09-08", "close": 0.245, "volume": 3631108.0}, {"date": "2009-09-09", "close": 0.24, "volume": 1770192.0}, {"date": "2009-09-10", "close": 0.265, "volume": 2402649.0}, {"date": "2009-09-11", "close": 0.25, "volume": 2582334.0}, {"date": "2009-09-14", "close": 0.24, "volume": 1439028.0}, {"date": "2009-09-15", "close": 0.245, "volume": 691497.0}, {"date": "2009-09-16", "close": 0.265, "volume": 1466111.0}, {"date": "2009-09-17", "close": 0.255, "volume": 1762274.0}, {"date": "2009-09-18", "close": 0.255, "volume": 1150126.0}, {"date": "2009-09-21", "close": 0.255, "volume": 1449445.0}, {"date": "2009-09-22", "close": 0.28, "volume": 3060556.0}, {"date": "2009-09-23", "close": 0.285, "volume": 3315604.0}, {"date": "2009-09-24", "close": 0.28, "volume": 3260670.0}, {"date": "2009-09-25", "close": 0.28, "volume": 2005315.0}, {"date": "2009-09-28", "close": 0.26, "volume": 1240673.0}, {"date": "2009-09-29", "close": 0.27, "volume": 895300.0}, {"date": "2009-09-30", "close": 0.265, "volume": 2692890.0}, {"date": "2009-10-01", "close": 0.26, "volume": 1999048.0}, {"date": "2009-10-02", "close": 0.26, "volume": 2317317.0}, {"date": "2009-10-05", "close": 0.26, "volume": 356049.0}, {"date": "2009-10-06", "close": 0.26, "volume": 515706.0}, {"date": "2009-10-07", "close": 0.265, "volume": 906754.0}, {"date": "2009-10-08", "close": 0.265, "volume": 786884.0}, {"date": "2009-10-09", "close": 0.27, "volume": 1721525.0}, {"date": "2009-10-12", "close": 0.255, "volume": 1146087.0}, {"date": "2009-10-13", "close": 0.26, "volume": 913937.0}, {"date": "2009-10-14", "close": 0.25, "volume": 663530.0}, {"date": "2009-10-15", "close": 0.26, "volume": 1047873.0}, {"date": "2009-10-16", "close": 0.255, "volume": 295907.0}, {"date": "2009-10-19", "close": 0.245, "volume": 990662.0}, {"date": "2009-10-20", "close": 0.265, "volume": 1915596.0}, {"date": "2009-10-21", "close": 0.265, "volume": 1000196.0}, {"date": "2009-10-22", "close": 0.265, "volume": 873572.0}, {"date": "2009-10-23", "close": 0.27, "volume": 668315.0}, {"date": "2009-10-26", "close": 0.26, "volume": 605321.0}, {"date": "2009-10-27", "close": 0.255, "volume": 1353575.0}, {"date": "2009-10-28", "close": 0.25, "volume": 506940.0}, {"date": "2009-10-29", "close": 0.24, "volume": 1423293.0}, {"date": "2009-10-30", "close": 0.255, "volume": 489200.0}, {"date": "2009-11-02", "close": 0.24, "volume": 953888.0}, {"date": "2009-11-03", "close": 0.23, "volume": 1017792.0}, {"date": "2009-11-04", "close": 0.23, "volume": 392200.0}, {"date": "2009-11-05", "close": 0.23, "volume": 455664.0}, {"date": "2009-11-06", "close": 0.235, "volume": 325883.0}, {"date": "2009-11-09", "close": 0.24, "volume": 127926.0}, {"date": "2009-11-10", "close": 0.245, "volume": 769379.0}, {"date": "2009-11-11", "close": 0.245, "volume": 395710.0}, {"date": "2009-11-12", "close": 0.24, "volume": 456000.0}, {"date": "2009-11-13", "close": 0.24, "volume": 331000.0}, {"date": "2009-11-16", "close": 0.245, "volume": 1465608.0}, {"date": "2009-11-17", "close": 0.23, "volume": 1059869.0}, {"date": "2009-11-18", "close": 0.24, "volume": 166080.0}, {"date": "2009-11-19", "close": 0.235, "volume": 102400.0}, {"date": "2009-11-20", "close": 0.245, "volume": 1017375.0}, {"date": "2009-11-23", "close": 0.25, "volume": 470349.0}, {"date": "2009-11-24", "close": 0.24, "volume": 1081076.0}, {"date": "2009-11-25", "close": 0.24, "volume": 618003.0}, {"date": "2009-11-26", "close": 0.235, "volume": 584061.0}, {"date": "2009-11-27", "close": 0.23, "volume": 679162.0}, {"date": "2009-11-30", "close": 0.23, "volume": 713366.0}, {"date": "2009-12-01", "close": 0.23, "volume": 425034.0}, {"date": "2009-12-02", "close": 0.23, "volume": 198000.0}, {"date": "2009-12-03", "close": 0.23, "volume": 230925.0}, {"date": "2009-12-04", "close": 0.225, "volume": 2731321.0}, {"date": "2009-12-07", "close": 0.23, "volume": 605150.0}, {"date": "2009-12-08", "close": 0.225, "volume": 1652788.0}, {"date": "2009-12-09", "close": 0.215, "volume": 475354.0}, {"date": "2009-12-10", "close": 0.215, "volume": 168000.0}, {"date": "2009-12-11", "close": 0.205, "volume": 408842.0}, {"date": "2009-12-14", "close": 0.215, "volume": 545988.0}, {"date": "2009-12-15", "close": 0.23, "volume": 434464.0}, {"date": "2009-12-16", "close": 0.23, "volume": 246646.0}, {"date": "2009-12-17", "close": 0.215, "volume": 535974.0}, {"date": "2009-12-18", "close": 0.245, "volume": 2429402.0}, {"date": "2009-12-21", "close": 0.225, "volume": 1356395.0}, {"date": "2009-12-22", "close": 0.215, "volume": 624939.0}, {"date": "2009-12-23", "close": 0.22, "volume": 372794.0}, {"date": "2009-12-24", "close": 0.22, "volume": 187200.0}, {"date": "2009-12-29", "close": 0.225, "volume": 179223.0}, {"date": "2009-12-30", "close": 0.23, "volume": 387071.0}, {"date": "2009-12-31", "close": 0.23, "volume": 73323.0}, {"date": "2010-01-04", "close": 0.23, "volume": 170675.0}, {"date": "2010-01-05", "close": 0.225, "volume": 707675.0}, {"date": "2010-01-06", "close": 0.235, "volume": 1433964.0}, {"date": "2010-01-07", "close": 0.235, "volume": 396933.0}, {"date": "2010-01-08", "close": 0.235, "volume": 277600.0}, {"date": "2010-01-11", "close": 0.22, "volume": 446018.0}, {"date": "2010-01-12", "close": 0.225, "volume": 246100.0}, {"date": "2010-01-13", "close": 0.23, "volume": 513072.0}, {"date": "2010-01-14", "close": 0.24, "volume": 682738.0}, {"date": "2010-01-15", "close": 0.23, "volume": 575645.0}, {"date": "2010-01-18", "close": 0.23, "volume": 362110.0}, {"date": "2010-01-19", "close": 0.23, "volume": 91227.0}, {"date": "2010-01-20", "close": 0.225, "volume": 340550.0}, {"date": "2010-01-21", "close": 0.225, "volume": 382200.0}, {"date": "2010-01-22", "close": 0.22, "volume": 676227.0}, {"date": "2010-01-25", "close": 0.215, "volume": 548569.0}, {"date": "2010-01-27", "close": 0.205, "volume": 868019.0}, {"date": "2010-01-28", "close": 0.205, "volume": 104797.0}, {"date": "2010-01-29", "close": 0.205, "volume": 571989.0}, {"date": "2010-02-01", "close": 0.2, "volume": 532853.0}, {"date": "2010-02-02", "close": 0.2, "volume": 162564.0}, {"date": "2010-02-03", "close": 0.205, "volume": 348231.0}, {"date": "2010-02-04", "close": 0.205, "volume": 76850.0}, {"date": "2010-02-05", "close": 0.205, "volume": 1062977.0}, {"date": "2010-02-08", "close": 0.2, "volume": 362572.0}, {"date": "2010-02-09", "close": 0.19, "volume": 450000.0}, {"date": "2010-02-10", "close": 0.195, "volume": 300000.0}, {"date": "2010-02-11", "close": 0.2, "volume": 396422.0}, {"date": "2010-02-12", "close": 0.2, "volume": 45691.0}, {"date": "2010-02-15", "close": 0.2, "volume": 250093.0}, {"date": "2010-02-16", "close": 0.2, "volume": 70000.0}, {"date": "2010-02-17", "close": 0.205, "volume": 399413.0}, {"date": "2010-02-18", "close": 0.205, "volume": 162400.0}, {"date": "2010-02-19", "close": 0.2, "volume": 261280.0}, {"date": "2010-02-22", "close": 0.205, "volume": 204270.0}, {"date": "2010-02-23", "close": 0.2, "volume": 372925.0}, {"date": "2010-02-24", "close": 0.195, "volume": 82468.0}, {"date": "2010-02-25", "close": 0.195, "volume": 302634.0}, {"date": "2010-02-26", "close": 0.2, "volume": 166102.0}, {"date": "2010-03-01", "close": 0.2, "volume": 357785.0}, {"date": "2010-03-02", "close": 0.2, "volume": 132870.0}, {"date": "2010-03-03", "close": 0.195, "volume": 796332.0}, {"date": "2010-03-04", "close": 0.2, "volume": 891205.0}, {"date": "2010-03-05", "close": 0.21, "volume": 407574.0}, {"date": "2010-03-08", "close": 0.205, "volume": 191000.0}, {"date": "2010-03-09", "close": 0.215, "volume": 928409.0}, {"date": "2010-03-10", "close": 0.22, "volume": 432825.0}, {"date": "2010-03-11", "close": 0.23, "volume": 861598.0}, {"date": "2010-03-12", "close": 0.22, "volume": 1085774.0}, {"date": "2010-03-15", "close": 0.235, "volume": 2428686.0}, {"date": "2010-03-16", "close": 0.24, "volume": 819948.0}, {"date": "2010-03-17", "close": 0.24, "volume": 877701.0}, {"date": "2010-03-18", "close": 0.235, "volume": 393208.0}, {"date": "2010-03-19", "close": 0.235, "volume": 256554.0}, {"date": "2010-03-22", "close": 0.225, "volume": 1550276.0}, {"date": "2010-03-23", "close": 0.22, "volume": 194650.0}, {"date": "2010-03-24", "close": 0.225, "volume": 661542.0}, {"date": "2010-03-25", "close": 0.22, "volume": 157556.0}, {"date": "2010-03-26", "close": 0.215, "volume": 313863.0}, {"date": "2010-03-29", "close": 0.225, "volume": 536286.0}, {"date": "2010-03-30", "close": 0.22, "volume": 445322.0}, {"date": "2010-03-31", "close": 0.22, "volume": 445309.0}, {"date": "2010-04-01", "close": 0.22, "volume": 323557.0}, {"date": "2010-04-06", "close": 0.225, "volume": 229349.0}, {"date": "2010-04-07", "close": 0.23, "volume": 335600.0}, {"date": "2010-04-08", "close": 0.225, "volume": 297070.0}, {"date": "2010-04-09", "close": 0.23, "volume": 460087.0}, {"date": "2010-04-12", "close": 0.235, "volume": 1031500.0}, {"date": "2010-04-13", "close": 0.235, "volume": 437078.0}, {"date": "2010-04-14", "close": 0.26, "volume": 10516262.0}, {"date": "2010-04-15", "close": 0.26, "volume": 3430413.0}, {"date": "2010-04-16", "close": 0.255, "volume": 1927015.0}, {"date": "2010-04-19", "close": 0.265, "volume": 2260374.0}, {"date": "2010-04-20", "close": 0.265, "volume": 1637158.0}, {"date": "2010-04-21", "close": 0.275, "volume": 2020395.0}, {"date": "2010-04-22", "close": 0.28, "volume": 3483858.0}, {"date": "2010-04-23", "close": 0.29, "volume": 1721346.0}, {"date": "2010-04-27", "close": 0.32, "volume": 10542309.0}, {"date": "2010-04-28", "close": 0.29, "volume": 7991030.0}, {"date": "2010-04-29", "close": 0.295, "volume": 3033691.0}, {"date": "2010-04-30", "close": 0.295, "volume": 1767861.0}, {"date": "2010-05-03", "close": 0.285, "volume": 1763181.0}, {"date": "2010-05-04", "close": 0.285, "volume": 1259678.0}, {"date": "2010-05-05", "close": 0.265, "volume": 1882611.0}, {"date": "2010-05-06", "close": 0.275, "volume": 1907211.0}, {"date": "2010-05-07", "close": 0.27, "volume": 1312284.0}, {"date": "2010-05-10", "close": 0.27, "volume": 1226200.0}, {"date": "2010-05-11", "close": 0.28, "volume": 1812869.0}, {"date": "2010-05-12", "close": 0.28, "volume": 626598.0}, {"date": "2010-05-13", "close": 0.285, "volume": 912454.0}, {"date": "2010-05-14", "close": 0.295, "volume": 650204.0}, {"date": "2010-05-17", "close": 0.28, "volume": 666027.0}, {"date": "2010-05-18", "close": 0.27, "volume": 614523.0}, {"date": "2010-05-19", "close": 0.255, "volume": 803868.0}, {"date": "2010-05-20", "close": 0.26, "volume": 676193.0}, {"date": "2010-05-21", "close": 0.25, "volume": 2452718.0}, {"date": "2010-05-24", "close": 0.255, "volume": 638113.0}, {"date": "2010-05-25", "close": 0.25, "volume": 626730.0}, {"date": "2010-05-26", "close": 0.25, "volume": 307500.0}, {"date": "2010-05-27", "close": 0.24, "volume": 761565.0}, {"date": "2010-05-28", "close": 0.255, "volume": 531013.0}, {"date": "2010-05-31", "close": 0.245, "volume": 134950.0}, {"date": "2010-06-01", "close": 0.245, "volume": 253656.0}, {"date": "2010-06-02", "close": 0.245, "volume": 247450.0}, {"date": "2010-06-03", "close": 0.25, "volume": 415653.0}, {"date": "2010-06-04", "close": 0.255, "volume": 469600.0}, {"date": "2010-06-07", "close": 0.25, "volume": 92400.0}, {"date": "2010-06-08", "close": 0.245, "volume": 672998.0}, {"date": "2010-06-09", "close": 0.245, "volume": 247561.0}, {"date": "2010-06-10", "close": 0.24, "volume": 244820.0}, {"date": "2010-06-11", "close": 0.245, "volume": 482958.0}, {"date": "2010-06-15", "close": 0.245, "volume": 223721.0}, {"date": "2010-06-16", "close": 0.245, "volume": 430095.0}, {"date": "2010-06-17", "close": 0.25, "volume": 150000.0}, {"date": "2010-06-18", "close": 0.245, "volume": 381500.0}, {"date": "2010-06-21", "close": 0.26, "volume": 531928.0}, {"date": "2010-06-22", "close": 0.255, "volume": 514000.0}, {"date": "2010-06-23", "close": 0.255, "volume": 374400.0}, {"date": "2010-06-24", "close": 0.245, "volume": 694709.0}, {"date": "2010-06-25", "close": 0.245, "volume": 22000.0}, {"date": "2010-06-28", "close": 0.25, "volume": 704751.0}, {"date": "2010-06-29", "close": 0.25, "volume": 399686.0}, {"date": "2010-06-30", "close": 0.25, "volume": 186200.0}, {"date": "2010-07-01", "close": 0.24, "volume": 460660.0}, {"date": "2010-07-02", "close": 0.24, "volume": 80022.0}, {"date": "2010-07-05", "close": 0.25, "volume": 373431.0}, {"date": "2010-07-06", "close": 0.24, "volume": 427578.0}, {"date": "2010-07-07", "close": 0.245, "volume": 125192.0}, {"date": "2010-07-08", "close": 0.245, "volume": 176600.0}, {"date": "2010-07-09", "close": 0.245, "volume": 57400.0}, {"date": "2010-07-12", "close": 0.245, "volume": 100000.0}, {"date": "2010-07-13", "close": 0.25, "volume": 56142.0}, {"date": "2010-07-14", "close": 0.25, "volume": 171898.0}, {"date": "2010-07-15", "close": 0.25, "volume": 565787.0}, {"date": "2010-07-16", "close": 0.265, "volume": 449358.0}, {"date": "2010-07-19", "close": 0.255, "volume": 1039049.0}, {"date": "2010-07-20", "close": 0.26, "volume": 293626.0}, {"date": "2010-07-21", "close": 0.27, "volume": 2364318.0}, {"date": "2010-07-22", "close": 0.27, "volume": 1539090.0}, {"date": "2010-07-23", "close": 0.275, "volume": 1406631.0}, {"date": "2010-07-26", "close": 0.27, "volume": 319149.0}, {"date": "2010-07-27", "close": 0.265, "volume": 541180.0}, {"date": "2010-07-28", "close": 0.265, "volume": 621071.0}, {"date": "2010-07-29", "close": 0.275, "volume": 1168069.0}, {"date": "2010-07-30", "close": 0.275, "volume": 967231.0}, {"date": "2010-08-02", "close": 0.275, "volume": 673800.0}, {"date": "2010-08-03", "close": 0.28, "volume": 1431751.0}, {"date": "2010-08-04", "close": 0.275, "volume": 594124.0}, {"date": "2010-08-05", "close": 0.285, "volume": 638050.0}, {"date": "2010-08-06", "close": 0.285, "volume": 445160.0}, {"date": "2010-08-09", "close": 0.29, "volume": 1183137.0}, {"date": "2010-08-10", "close": 0.285, "volume": 1090915.0}, {"date": "2010-08-11", "close": 0.285, "volume": 989827.0}, {"date": "2010-08-12", "close": 0.275, "volume": 500033.0}, {"date": "2010-08-13", "close": 0.28, "volume": 195000.0}, {"date": "2010-08-16", "close": 0.275, "volume": 589977.0}, {"date": "2010-08-17", "close": 0.28, "volume": 781702.0}, {"date": "2010-08-18", "close": 0.285, "volume": 197358.0}, {"date": "2010-08-19", "close": 0.29, "volume": 1072013.0}, {"date": "2010-08-20", "close": 0.285, "volume": 629619.0}, {"date": "2010-08-23", "close": 0.285, "volume": 723298.0}, {"date": "2010-08-24", "close": 0.285, "volume": 2468742.0}, {"date": "2010-08-25", "close": 0.29, "volume": 991695.0}, {"date": "2010-08-26", "close": 0.29, "volume": 621283.0}, {"date": "2010-08-27", "close": 0.29, "volume": 1056000.0}, {"date": "2010-08-30", "close": 0.3, "volume": 829157.0}, {"date": "2010-08-31", "close": 0.295, "volume": 1050059.0}, {"date": "2010-09-01", "close": 0.305, "volume": 1818718.0}, {"date": "2010-09-02", "close": 0.31, "volume": 1232598.0}, {"date": "2010-09-03", "close": 0.305, "volume": 1161355.0}, {"date": "2010-09-06", "close": 0.32, "volume": 1760530.0}, {"date": "2010-09-07", "close": 0.335, "volume": 1864375.0}, {"date": "2010-09-08", "close": 0.33, "volume": 1541708.0}, {"date": "2010-09-09", "close": 0.335, "volume": 568399.0}, {"date": "2010-09-10", "close": 0.345, "volume": 1966753.0}, {"date": "2010-09-13", "close": 0.355, "volume": 1157099.0}, {"date": "2010-09-14", "close": 0.36, "volume": 1560196.0}, {"date": "2010-09-15", "close": 0.36, "volume": 1987281.0}, {"date": "2010-09-16", "close": 0.355, "volume": 1016202.0}, {"date": "2010-09-17", "close": 0.345, "volume": 1409002.0}, {"date": "2010-09-20", "close": 0.345, "volume": 617700.0}, {"date": "2010-09-21", "close": 0.35, "volume": 851551.0}, {"date": "2010-09-22", "close": 0.365, "volume": 2759376.0}, {"date": "2010-09-23", "close": 0.365, "volume": 1086906.0}, {"date": "2010-09-24", "close": 0.355, "volume": 643747.0}, {"date": "2010-09-27", "close": 0.36, "volume": 306500.0}, {"date": "2010-09-28", "close": 0.36, "volume": 341512.0}, {"date": "2010-09-29", "close": 0.36, "volume": 835021.0}, {"date": "2010-09-30", "close": 0.365, "volume": 592275.0}, {"date": "2010-10-01", "close": 0.36, "volume": 536389.0}, {"date": "2010-10-04", "close": 0.36, "volume": 551141.0}, {"date": "2010-10-05", "close": 0.355, "volume": 449908.0}, {"date": "2010-10-06", "close": 0.38, "volume": 2368879.0}, {"date": "2010-10-07", "close": 0.4, "volume": 3434445.0}, {"date": "2010-10-08", "close": 0.42, "volume": 3828096.0}, {"date": "2010-10-11", "close": 0.435, "volume": 2801975.0}, {"date": "2010-10-12", "close": 0.41, "volume": 1427162.0}, {"date": "2010-10-13", "close": 0.42, "volume": 1464666.0}, {"date": "2010-10-14", "close": 0.42, "volume": 1136601.0}, {"date": "2010-10-15", "close": 0.42, "volume": 500718.0}, {"date": "2010-10-18", "close": 0.425, "volume": 1869363.0}, {"date": "2010-10-19", "close": 0.41, "volume": 964479.0}, {"date": "2010-10-20", "close": 0.41, "volume": 2029076.0}, {"date": "2010-10-21", "close": 0.405, "volume": 977535.0}, {"date": "2010-10-22", "close": 0.41, "volume": 2028714.0}, {"date": "2010-10-25", "close": 0.4, "volume": 519746.0}, {"date": "2010-10-26", "close": 0.425, "volume": 1901127.0}, {"date": "2010-10-27", "close": 0.415, "volume": 366535.0}, {"date": "2010-10-28", "close": 0.4, "volume": 678376.0}, {"date": "2010-10-29", "close": 0.395, "volume": 345558.0}, {"date": "2010-11-01", "close": 0.395, "volume": 565523.0}, {"date": "2010-11-02", "close": 0.385, "volume": 710460.0}, {"date": "2010-11-03", "close": 0.385, "volume": 1707321.0}, {"date": "2010-11-04", "close": 0.4, "volume": 1702512.0}, {"date": "2010-11-05", "close": 0.405, "volume": 885928.0}, {"date": "2010-11-08", "close": 0.395, "volume": 636159.0}, {"date": "2010-11-09", "close": 0.39, "volume": 963247.0}, {"date": "2010-11-10", "close": 0.385, "volume": 514832.0}, {"date": "2010-11-11", "close": 0.395, "volume": 835230.0}, {"date": "2010-11-12", "close": 0.395, "volume": 454846.0}, {"date": "2010-11-15", "close": 0.395, "volume": 1860936.0}, {"date": "2010-11-16", "close": 0.4, "volume": 1302909.0}, {"date": "2010-11-17", "close": 0.385, "volume": 825181.0}, {"date": "2010-11-18", "close": 0.385, "volume": 320241.0}, {"date": "2010-11-19", "close": 0.385, "volume": 800706.0}, {"date": "2010-11-22", "close": 0.39, "volume": 479037.0}, {"date": "2010-11-23", "close": 0.395, "volume": 650140.0}, {"date": "2010-11-24", "close": 0.385, "volume": 997974.0}, {"date": "2010-11-25", "close": 0.38, "volume": 1316069.0}, {"date": "2010-11-26", "close": 0.385, "volume": 668149.0}, {"date": "2010-11-29", "close": 0.38, "volume": 858024.0}, {"date": "2010-11-30", "close": 0.38, "volume": 481099.0}, {"date": "2010-12-01", "close": 0.355, "volume": 2009989.0}, {"date": "2010-12-02", "close": 0.345, "volume": 939860.0}, {"date": "2010-12-03", "close": 0.355, "volume": 1298239.0}, {"date": "2010-12-06", "close": 0.4, "volume": 4776549.0}, {"date": "2010-12-07", "close": 0.41, "volume": 1524988.0}, {"date": "2010-12-08", "close": 0.375, "volume": 1421815.0}, {"date": "2010-12-09", "close": 0.38, "volume": 1858468.0}, {"date": "2010-12-10", "close": 0.38, "volume": 1742163.0}, {"date": "2010-12-13", "close": 0.325, "volume": 13861731.0}, {"date": "2010-12-14", "close": 0.31, "volume": 2601552.0}, {"date": "2010-12-15", "close": 0.31, "volume": 1508240.0}, {"date": "2010-12-16", "close": 0.305, "volume": 1658861.0}, {"date": "2010-12-17", "close": 0.3, "volume": 955049.0}, {"date": "2010-12-20", "close": 0.31, "volume": 1099708.0}, {"date": "2010-12-21", "close": 0.305, "volume": 1002292.0}, {"date": "2010-12-22", "close": 0.305, "volume": 1781538.0}, {"date": "2010-12-23", "close": 0.305, "volume": 321209.0}, {"date": "2010-12-24", "close": 0.3, "volume": 607125.0}, {"date": "2010-12-29", "close": 0.31, "volume": 159119.0}, {"date": "2010-12-30", "close": 0.31, "volume": 768922.0}, {"date": "2010-12-31", "close": 0.325, "volume": 1307923.0}, {"date": "2011-01-04", "close": 0.325, "volume": 1251731.0}, {"date": "2011-01-05", "close": 0.32, "volume": 1179671.0}, {"date": "2011-01-06", "close": 0.32, "volume": 370805.0}, {"date": "2011-01-07", "close": 0.32, "volume": 597497.0}, {"date": "2011-01-10", "close": 0.315, "volume": 403869.0}, {"date": "2011-01-11", "close": 0.31, "volume": 784458.0}, {"date": "2011-01-12", "close": 0.3, "volume": 2880034.0}, {"date": "2011-01-13", "close": 0.31, "volume": 1409656.0}, {"date": "2011-01-14", "close": 0.315, "volume": 795970.0}, {"date": "2011-01-17", "close": 0.32, "volume": 1011702.0}, {"date": "2011-01-18", "close": 0.315, "volume": 647406.0}, {"date": "2011-01-19", "close": 0.32, "volume": 412520.0}, {"date": "2011-01-20", "close": 0.315, "volume": 576046.0}, {"date": "2011-01-21", "close": 0.315, "volume": 794468.0}, {"date": "2011-01-24", "close": 0.305, "volume": 1023661.0}, {"date": "2011-01-25", "close": 0.31, "volume": 353953.0}, {"date": "2011-01-27", "close": 0.31, "volume": 333623.0}, {"date": "2011-01-28", "close": 0.315, "volume": 497350.0}, {"date": "2011-01-31", "close": 0.31, "volume": 577062.0}, {"date": "2011-02-01", "close": 0.315, "volume": 412766.0}, {"date": "2011-02-02", "close": 0.315, "volume": 609890.0}, {"date": "2011-02-03", "close": 0.33, "volume": 1141818.0}, {"date": "2011-02-04", "close": 0.335, "volume": 769484.0}, {"date": "2011-02-07", "close": 0.36, "volume": 2248240.0}, {"date": "2011-02-08", "close": 0.35, "volume": 892964.0}, {"date": "2011-02-09", "close": 0.34, "volume": 769885.0}, {"date": "2011-02-10", "close": 0.34, "volume": 176641.0}, {"date": "2011-02-11", "close": 0.34, "volume": 358493.0}, {"date": "2011-02-14", "close": 0.335, "volume": 387779.0}, {"date": "2011-02-15", "close": 0.335, "volume": 203833.0}, {"date": "2011-02-16", "close": 0.335, "volume": 1354962.0}, {"date": "2011-02-17", "close": 0.34, "volume": 564595.0}, {"date": "2011-02-18", "close": 0.34, "volume": 393935.0}, {"date": "2011-02-21", "close": 0.33, "volume": 324788.0}, {"date": "2011-02-22", "close": 0.325, "volume": 707126.0}, {"date": "2011-02-23", "close": 0.325, "volume": 779286.0}, {"date": "2011-02-24", "close": 0.315, "volume": 531958.0}, {"date": "2011-02-25", "close": 0.33, "volume": 755680.0}, {"date": "2011-02-28", "close": 0.32, "volume": 152517.0}, {"date": "2011-03-01", "close": 0.32, "volume": 378348.0}, {"date": "2011-03-02", "close": 0.34, "volume": 2033739.0}, {"date": "2011-03-03", "close": 0.345, "volume": 630892.0}, {"date": "2011-03-04", "close": 0.35, "volume": 780071.0}, {"date": "2011-03-07", "close": 0.34, "volume": 396523.0}, {"date": "2011-03-08", "close": 0.34, "volume": 96468.0}, {"date": "2011-03-09", "close": 0.335, "volume": 850720.0}, {"date": "2011-03-10", "close": 0.325, "volume": 754897.0}, {"date": "2011-03-11", "close": 0.325, "volume": 997596.0}, {"date": "2011-03-14", "close": 0.32, "volume": 1456140.0}, {"date": "2011-03-15", "close": 0.31, "volume": 1250917.0}, {"date": "2011-03-16", "close": 0.315, "volume": 568248.0}, {"date": "2011-03-17", "close": 0.315, "volume": 279337.0}, {"date": "2011-03-18", "close": 0.325, "volume": 483014.0}, {"date": "2011-03-21", "close": 0.33, "volume": 762486.0}, {"date": "2011-03-22", "close": 0.33, "volume": 373291.0}, {"date": "2011-03-23", "close": 0.35, "volume": 1157242.0}, {"date": "2011-03-24", "close": 0.345, "volume": 635221.0}, {"date": "2011-03-25", "close": 0.35, "volume": 734059.0}, {"date": "2011-03-28", "close": 0.34, "volume": 717161.0}, {"date": "2011-03-29", "close": 0.33, "volume": 484859.0}, {"date": "2011-03-30", "close": 0.345, "volume": 399565.0}, {"date": "2011-03-31", "close": 0.34, "volume": 238691.0}, {"date": "2011-04-01", "close": 0.35, "volume": 822085.0}, {"date": "2011-04-04", "close": 0.345, "volume": 1017083.0}, {"date": "2011-04-05", "close": 0.35, "volume": 1704864.0}, {"date": "2011-04-06", "close": 0.355, "volume": 425024.0}, {"date": "2011-04-07", "close": 0.345, "volume": 600495.0}, {"date": "2011-04-08", "close": 0.345, "volume": 321741.0}, {"date": "2011-04-11", "close": 0.35, "volume": 187522.0}, {"date": "2011-04-12", "close": 0.34, "volume": 346776.0}, {"date": "2011-04-13", "close": 0.345, "volume": 131815.0}, {"date": "2011-04-14", "close": 0.345, "volume": 172942.0}, {"date": "2011-04-15", "close": 0.34, "volume": 637018.0}, {"date": "2011-04-18", "close": 0.34, "volume": 394654.0}, {"date": "2011-04-19", "close": 0.335, "volume": 707453.0}, {"date": "2011-04-20", "close": 0.34, "volume": 692713.0}, {"date": "2011-04-21", "close": 0.34, "volume": 240678.0}, {"date": "2011-04-27", "close": 0.345, "volume": 494239.0}, {"date": "2011-04-28", "close": 0.34, "volume": 170693.0}, {"date": "2011-04-29", "close": 0.34, "volume": 648544.0}, {"date": "2011-05-02", "close": 0.335, "volume": 203696.0}, {"date": "2011-05-03", "close": 0.32, "volume": 655773.0}, {"date": "2011-05-04", "close": 0.315, "volume": 335801.0}, {"date": "2011-05-05", "close": 0.33, "volume": 290170.0}, {"date": "2011-05-06", "close": 0.32, "volume": 337311.0}, {"date": "2011-05-09", "close": 0.325, "volume": 224824.0}, {"date": "2011-05-10", "close": 0.32, "volume": 267455.0}, {"date": "2011-05-11", "close": 0.325, "volume": 589065.0}, {"date": "2011-05-12", "close": 0.315, "volume": 236256.0}, {"date": "2011-05-13", "close": 0.315, "volume": 490809.0}, {"date": "2011-05-16", "close": 0.31, "volume": 875293.0}, {"date": "2011-05-17", "close": 0.305, "volume": 302733.0}, {"date": "2011-05-18", "close": 0.31, "volume": 171688.0}, {"date": "2011-05-19", "close": 0.315, "volume": 274872.0}, {"date": "2011-05-20", "close": 0.31, "volume": 373099.0}, {"date": "2011-05-23", "close": 0.32, "volume": 188051.0}, {"date": "2011-05-24", "close": 0.315, "volume": 525905.0}, {"date": "2011-05-25", "close": 0.31, "volume": 689103.0}, {"date": "2011-05-26", "close": 0.31, "volume": 1103615.0}, {"date": "2011-05-27", "close": 0.31, "volume": 559814.0}, {"date": "2011-05-30", "close": 0.295, "volume": 534025.0}, {"date": "2011-05-31", "close": 0.295, "volume": 514715.0}, {"date": "2011-06-01", "close": 0.3, "volume": 516744.0}, {"date": "2011-06-02", "close": 0.29, "volume": 275958.0}, {"date": "2011-06-03", "close": 0.29, "volume": 211000.0}, {"date": "2011-06-06", "close": 0.29, "volume": 142257.0}, {"date": "2011-06-07", "close": 0.29, "volume": 192233.0}, {"date": "2011-06-08", "close": 0.29, "volume": 864885.0}, {"date": "2011-06-09", "close": 0.27, "volume": 378114.0}, {"date": "2011-06-10", "close": 0.275, "volume": 274774.0}, {"date": "2011-06-14", "close": 0.27, "volume": 353407.0}, {"date": "2011-06-15", "close": 0.265, "volume": 489147.0}, {"date": "2011-06-16", "close": 0.255, "volume": 633974.0}, {"date": "2011-06-17", "close": 0.25, "volume": 342319.0}, {"date": "2011-06-20", "close": 0.25, "volume": 356200.0}, {"date": "2011-06-21", "close": 0.25, "volume": 1266249.0}, {"date": "2011-06-22", "close": 0.25, "volume": 704419.0}, {"date": "2011-06-23", "close": 0.245, "volume": 419733.0}, {"date": "2011-06-24", "close": 0.245, "volume": 160670.0}, {"date": "2011-06-27", "close": 0.27, "volume": 1354669.0}, {"date": "2011-06-28", "close": 0.255, "volume": 994295.0}, {"date": "2011-06-29", "close": 0.25, "volume": 1545860.0}, {"date": "2011-06-30", "close": 0.265, "volume": 290086.0}, {"date": "2011-07-01", "close": 0.265, "volume": 161436.0}, {"date": "2011-07-04", "close": 0.26, "volume": 1143531.0}, {"date": "2011-07-05", "close": 0.26, "volume": 804137.0}, {"date": "2011-07-06", "close": 0.26, "volume": 174830.0}, {"date": "2011-07-07", "close": 0.255, "volume": 777403.0}, {"date": "2011-07-08", "close": 0.255, "volume": 1976651.0}, {"date": "2011-07-11", "close": 0.255, "volume": 275197.0}, {"date": "2011-07-12", "close": 0.255, "volume": 166685.0}, {"date": "2011-07-13", "close": 0.255, "volume": 272656.0}, {"date": "2011-07-14", "close": 0.265, "volume": 1360677.0}, {"date": "2011-07-15", "close": 0.27, "volume": 401966.0}, {"date": "2011-07-18", "close": 0.26, "volume": 400599.0}, {"date": "2011-07-19", "close": 0.27, "volume": 970721.0}, {"date": "2011-07-20", "close": 0.28, "volume": 1625876.0}, {"date": "2011-07-21", "close": 0.275, "volume": 826672.0}, {"date": "2011-07-22", "close": 0.27, "volume": 419462.0}, {"date": "2011-07-25", "close": 0.265, "volume": 300000.0}, {"date": "2011-07-26", "close": 0.27, "volume": 201500.0}, {"date": "2011-07-27", "close": 0.27, "volume": 101121.0}, {"date": "2011-07-28", "close": 0.265, "volume": 336146.0}, {"date": "2011-07-29", "close": 0.27, "volume": 460823.0}, {"date": "2011-08-01", "close": 0.275, "volume": 519818.0}, {"date": "2011-08-02", "close": 0.28, "volume": 378800.0}, {"date": "2011-08-03", "close": 0.27, "volume": 633641.0}, {"date": "2011-08-04", "close": 0.27, "volume": 203762.0}, {"date": "2011-08-05", "close": 0.24, "volume": 3246941.0}, {"date": "2011-08-08", "close": 0.215, "volume": 1448488.0}, {"date": "2011-08-09", "close": 0.215, "volume": 2266307.0}, {"date": "2011-08-10", "close": 0.24, "volume": 355561.0}, {"date": "2011-08-11", "close": 0.24, "volume": 467334.0}, {"date": "2011-08-12", "close": 0.23, "volume": 403648.0}, {"date": "2011-08-15", "close": 0.245, "volume": 314158.0}, {"date": "2011-08-16", "close": 0.245, "volume": 359841.0}, {"date": "2011-08-17", "close": 0.25, "volume": 347186.0}, {"date": "2011-08-18", "close": 0.235, "volume": 345758.0}, {"date": "2011-08-19", "close": 0.235, "volume": 615419.0}, {"date": "2011-08-22", "close": 0.225, "volume": 147964.0}, {"date": "2011-08-23", "close": 0.225, "volume": 231450.0}, {"date": "2011-08-24", "close": 0.225, "volume": 528442.0}, {"date": "2011-08-25", "close": 0.235, "volume": 178296.0}, {"date": "2011-08-26", "close": 0.23, "volume": 312548.0}, {"date": "2011-08-29", "close": 0.23, "volume": 53400.0}, {"date": "2011-08-30", "close": 0.24, "volume": 314772.0}, {"date": "2011-08-31", "close": 0.24, "volume": 18255.0}, {"date": "2011-09-01", "close": 0.235, "volume": 204753.0}, {"date": "2011-09-02", "close": 0.235, "volume": 204191.0}, {"date": "2011-09-05", "close": 0.23, "volume": 750892.0}, {"date": "2011-09-06", "close": 0.225, "volume": 482778.0}, {"date": "2011-09-07", "close": 0.23, "volume": 847603.0}, {"date": "2011-09-08", "close": 0.245, "volume": 677178.0}, {"date": "2011-09-09", "close": 0.245, "volume": 147706.0}, {"date": "2011-09-12", "close": 0.235, "volume": 1146250.0}, {"date": "2011-09-13", "close": 0.235, "volume": 341320.0}, {"date": "2011-09-14", "close": 0.25, "volume": 250362.0}, {"date": "2011-09-15", "close": 0.25, "volume": 370897.0}, {"date": "2011-09-16", "close": 0.25, "volume": 242120.0}, {"date": "2011-09-19", "close": 0.25, "volume": 137850.0}, {"date": "2011-09-20", "close": 0.25, "volume": 247382.0}, {"date": "2011-09-21", "close": 0.24, "volume": 65356.0}, {"date": "2011-09-22", "close": 0.22, "volume": 474444.0}, {"date": "2011-09-23", "close": 0.2, "volume": 1023457.0}, {"date": "2011-09-26", "close": 0.2, "volume": 290838.0}, {"date": "2011-09-27", "close": 0.21, "volume": 109873.0}, {"date": "2011-09-28", "close": 0.21, "volume": 14000.0}, {"date": "2011-09-29", "close": 0.205, "volume": 95000.0}, {"date": "2011-09-30", "close": 0.22, "volume": 151959.0}, {"date": "2011-10-03", "close": 0.21, "volume": 101000.0}, {"date": "2011-10-04", "close": 0.195, "volume": 464875.0}, {"date": "2011-10-05", "close": 0.205, "volume": 50000.0}, {"date": "2011-10-06", "close": 0.21, "volume": 795005.0}, {"date": "2011-10-07", "close": 0.225, "volume": 396683.0}, {"date": "2011-10-10", "close": 0.21, "volume": 275431.0}, {"date": "2011-10-11", "close": 0.22, "volume": 155343.0}, {"date": "2011-10-12", "close": 0.21, "volume": 275573.0}, {"date": "2011-10-13", "close": 0.21, "volume": 36965.0}, {"date": "2011-10-14", "close": 0.215, "volume": 434853.0}, {"date": "2011-10-17", "close": 0.22, "volume": 374101.0}, {"date": "2011-10-18", "close": 0.225, "volume": 153853.0}, {"date": "2011-10-19", "close": 0.23, "volume": 162473.0}, {"date": "2011-10-20", "close": 0.22, "volume": 71250.0}, {"date": "2011-10-21", "close": 0.225, "volume": 216922.0}, {"date": "2011-10-24", "close": 0.22, "volume": 341520.0}, {"date": "2011-10-25", "close": 0.225, "volume": 20000.0}, {"date": "2011-10-26", "close": 0.225, "volume": 157000.0}, {"date": "2011-10-27", "close": 0.23, "volume": 154289.0}, {"date": "2011-10-28", "close": 0.24, "volume": 418808.0}, {"date": "2011-10-31", "close": 0.235, "volume": 97042.0}, {"date": "2011-11-01", "close": 0.235, "volume": 65000.0}, {"date": "2011-11-02", "close": 0.23, "volume": 91300.0}, {"date": "2011-11-03", "close": 0.22, "volume": 255178.0}, {"date": "2011-11-04", "close": 0.215, "volume": 207922.0}, {"date": "2011-11-07", "close": 0.225, "volume": 257964.0}, {"date": "2011-11-08", "close": 0.225, "volume": 195911.0}, {"date": "2011-11-09", "close": 0.235, "volume": 409500.0}, {"date": "2011-11-10", "close": 0.225, "volume": 456600.0}, {"date": "2011-11-11", "close": 0.235, "volume": 227550.0}, {"date": "2011-11-14", "close": 0.235, "volume": 391174.0}, {"date": "2011-11-16", "close": 0.23, "volume": 501000.0}, {"date": "2011-11-17", "close": 0.225, "volume": 373276.0}, {"date": "2011-11-18", "close": 0.23, "volume": 112782.0}, {"date": "2011-11-21", "close": 0.24, "volume": 79783.0}, {"date": "2011-11-22", "close": 0.235, "volume": 101700.0}, {"date": "2011-11-23", "close": 0.23, "volume": 131829.0}, {"date": "2011-11-24", "close": 0.225, "volume": 340235.0}, {"date": "2011-11-25", "close": 0.225, "volume": 128765.0}, {"date": "2011-11-28", "close": 0.215, "volume": 811116.0}, {"date": "2011-11-29", "close": 0.22, "volume": 29609.0}, {"date": "2011-11-30", "close": 0.225, "volume": 124601.0}, {"date": "2011-12-01", "close": 0.225, "volume": 815916.0}, {"date": "2011-12-02", "close": 0.225, "volume": 733512.0}, {"date": "2011-12-05", "close": 0.225, "volume": 397574.0}, {"date": "2011-12-06", "close": 0.225, "volume": 28225.0}, {"date": "2011-12-07", "close": 0.22, "volume": 126201.0}, {"date": "2011-12-08", "close": 0.23, "volume": 440351.0}, {"date": "2011-12-09", "close": 0.225, "volume": 541800.0}, {"date": "2011-12-12", "close": 0.22, "volume": 413803.0}, {"date": "2011-12-13", "close": 0.215, "volume": 324439.0}, {"date": "2011-12-14", "close": 0.22, "volume": 715000.0}, {"date": "2011-12-15", "close": 0.215, "volume": 317714.0}, {"date": "2011-12-16", "close": 0.215, "volume": 173774.0}, {"date": "2011-12-19", "close": 0.21, "volume": 843730.0}, {"date": "2011-12-20", "close": 0.215, "volume": 547998.0}, {"date": "2011-12-21", "close": 0.22, "volume": 89600.0}, {"date": "2011-12-22", "close": 0.21, "volume": 577411.0}, {"date": "2011-12-23", "close": 0.205, "volume": 236711.0}, {"date": "2011-12-28", "close": 0.21, "volume": 121459.0}, {"date": "2011-12-29", "close": 0.21, "volume": 65450.0}, {"date": "2011-12-30", "close": 0.21, "volume": 37059.0}, {"date": "2012-01-03", "close": 0.21, "volume": 184000.0}, {"date": "2012-01-04", "close": 0.225, "volume": 715849.0}, {"date": "2012-01-05", "close": 0.22, "volume": 120451.0}, {"date": "2012-01-06", "close": 0.22, "volume": 276100.0}, {"date": "2012-01-09", "close": 0.225, "volume": 338700.0}, {"date": "2012-01-10", "close": 0.22, "volume": 155600.0}, {"date": "2012-01-11", "close": 0.23, "volume": 359000.0}, {"date": "2012-01-12", "close": 0.225, "volume": 215704.0}, {"date": "2012-01-13", "close": 0.225, "volume": 160000.0}, {"date": "2012-01-16", "close": 0.225, "volume": 223880.0}, {"date": "2012-01-17", "close": 0.235, "volume": 672808.0}, {"date": "2012-01-18", "close": 0.23, "volume": 196342.0}, {"date": "2012-01-19", "close": 0.24, "volume": 227858.0}, {"date": "2012-01-20", "close": 0.235, "volume": 343000.0}, {"date": "2012-01-23", "close": 0.235, "volume": 132604.0}, {"date": "2012-01-24", "close": 0.245, "volume": 775377.0}, {"date": "2012-01-25", "close": 0.245, "volume": 398677.0}, {"date": "2012-01-27", "close": 0.24, "volume": 218800.0}, {"date": "2012-01-30", "close": 0.24, "volume": 98968.0}, {"date": "2012-01-31", "close": 0.245, "volume": 370069.0}, {"date": "2012-02-01", "close": 0.245, "volume": 374724.0}, {"date": "2012-02-02", "close": 0.26, "volume": 738066.0}, {"date": "2012-02-03", "close": 0.26, "volume": 772698.0}, {"date": "2012-02-06", "close": 0.25, "volume": 701301.0}, {"date": "2012-02-07", "close": 0.255, "volume": 1279507.0}, {"date": "2012-02-08", "close": 0.285, "volume": 2767226.0}, {"date": "2012-02-09", "close": 0.28, "volume": 868560.0}, {"date": "2012-02-10", "close": 0.275, "volume": 430253.0}, {"date": "2012-02-13", "close": 0.26, "volume": 1080919.0}, {"date": "2012-02-14", "close": 0.275, "volume": 515723.0}, {"date": "2012-02-15", "close": 0.28, "volume": 943816.0}, {"date": "2012-02-16", "close": 0.28, "volume": 468200.0}, {"date": "2012-02-17", "close": 0.29, "volume": 1075474.0}, {"date": "2012-02-20", "close": 0.31, "volume": 1703131.0}, {"date": "2012-02-21", "close": 0.3, "volume": 294770.0}, {"date": "2012-02-22", "close": 0.305, "volume": 2005746.0}, {"date": "2012-02-23", "close": 0.3, "volume": 215181.0}, {"date": "2012-02-24", "close": 0.31, "volume": 1750392.0}, {"date": "2012-02-27", "close": 0.315, "volume": 713317.0}, {"date": "2012-02-28", "close": 0.31, "volume": 745741.0}, {"date": "2012-02-29", "close": 0.305, "volume": 835795.0}, {"date": "2012-03-01", "close": 0.29, "volume": 235937.0}, {"date": "2012-03-02", "close": 0.295, "volume": 744236.0}, {"date": "2012-03-05", "close": 0.29, "volume": 205932.0}, {"date": "2012-03-06", "close": 0.285, "volume": 186859.0}, {"date": "2012-03-07", "close": 0.275, "volume": 363939.0}, {"date": "2012-03-08", "close": 0.28, "volume": 271938.0}, {"date": "2012-03-09", "close": 0.28, "volume": 530769.0}, {"date": "2012-03-12", "close": 0.28, "volume": 385564.0}, {"date": "2012-03-13", "close": 0.275, "volume": 472400.0}, {"date": "2012-03-14", "close": 0.275, "volume": 246685.0}, {"date": "2012-03-15", "close": 0.28, "volume": 228130.0}, {"date": "2012-03-16", "close": 0.285, "volume": 1036234.0}, {"date": "2012-03-19", "close": 0.29, "volume": 551811.0}, {"date": "2012-03-20", "close": 0.29, "volume": 758892.0}, {"date": "2012-03-21", "close": 0.28, "volume": 655782.0}, {"date": "2012-03-22", "close": 0.295, "volume": 785087.0}, {"date": "2012-03-23", "close": 0.295, "volume": 667384.0}, {"date": "2012-03-26", "close": 0.3, "volume": 523201.0}, {"date": "2012-03-27", "close": 0.265, "volume": 3010194.0}, {"date": "2012-03-28", "close": 0.265, "volume": 732743.0}, {"date": "2012-03-29", "close": 0.27, "volume": 395374.0}, {"date": "2012-03-30", "close": 0.29, "volume": 1217807.0}, {"date": "2012-04-02", "close": 0.3, "volume": 2064185.0}, {"date": "2012-04-03", "close": 0.295, "volume": 779257.0}, {"date": "2012-04-04", "close": 0.3, "volume": 236932.0}, {"date": "2012-04-05", "close": 0.29, "volume": 911444.0}, {"date": "2012-04-10", "close": 0.29, "volume": 278380.0}, {"date": "2012-04-11", "close": 0.29, "volume": 995518.0}, {"date": "2012-04-12", "close": 0.285, "volume": 478290.0}, {"date": "2012-04-13", "close": 0.285, "volume": 793275.0}, {"date": "2012-04-16", "close": 0.285, "volume": 179622.0}, {"date": "2012-04-17", "close": 0.275, "volume": 954521.0}, {"date": "2012-04-18", "close": 0.28, "volume": 411895.0}, {"date": "2012-04-19", "close": 0.28, "volume": 542625.0}, {"date": "2012-04-20", "close": 0.28, "volume": 223783.0}, {"date": "2012-04-23", "close": 0.275, "volume": 225261.0}, {"date": "2012-04-24", "close": 0.265, "volume": 424768.0}, {"date": "2012-04-26", "close": 0.27, "volume": 481672.0}, {"date": "2012-04-27", "close": 0.28, "volume": 837350.0}, {"date": "2012-04-30", "close": 0.27, "volume": 646729.0}, {"date": "2012-05-01", "close": 0.27, "volume": 1167521.0}, {"date": "2012-05-02", "close": 0.27, "volume": 312979.0}, {"date": "2012-05-03", "close": 0.27, "volume": 839635.0}, {"date": "2012-05-04", "close": 0.265, "volume": 1235145.0}, {"date": "2012-05-07", "close": 0.265, "volume": 1323831.0}, {"date": "2012-05-08", "close": 0.26, "volume": 1257708.0}, {"date": "2012-05-09", "close": 0.255, "volume": 917410.0}, {"date": "2012-05-10", "close": 0.25, "volume": 273654.0}, {"date": "2012-05-11", "close": 0.255, "volume": 330498.0}, {"date": "2012-05-14", "close": 0.25, "volume": 321801.0}, {"date": "2012-05-15", "close": 0.24, "volume": 362088.0}, {"date": "2012-05-16", "close": 0.225, "volume": 837003.0}, {"date": "2012-05-17", "close": 0.23, "volume": 1450313.0}, {"date": "2012-05-18", "close": 0.235, "volume": 601367.0}, {"date": "2012-05-21", "close": 0.225, "volume": 588620.0}, {"date": "2012-05-22", "close": 0.24, "volume": 775264.0}, {"date": "2012-05-23", "close": 0.24, "volume": 430000.0}, {"date": "2012-05-24", "close": 0.235, "volume": 483899.0}, {"date": "2012-05-25", "close": 0.24, "volume": 198463.0}, {"date": "2012-05-28", "close": 0.25, "volume": 404198.0}, {"date": "2012-05-29", "close": 0.25, "volume": 707792.0}, {"date": "2012-05-30", "close": 0.25, "volume": 286538.0}, {"date": "2012-05-31", "close": 0.27, "volume": 1335128.0}, {"date": "2012-06-01", "close": 0.265, "volume": 302998.0}, {"date": "2012-06-04", "close": 0.24, "volume": 325550.0}, {"date": "2012-06-05", "close": 0.25, "volume": 310969.0}, {"date": "2012-06-06", "close": 0.255, "volume": 478958.0}, {"date": "2012-06-07", "close": 0.25, "volume": 624566.0}, {"date": "2012-06-08", "close": 0.24, "volume": 343078.0}, {"date": "2012-06-12", "close": 0.24, "volume": 467968.0}, {"date": "2012-06-13", "close": 0.235, "volume": 360743.0}, {"date": "2012-06-14", "close": 0.225, "volume": 509480.0}, {"date": "2012-06-15", "close": 0.23, "volume": 371041.0}, {"date": "2012-06-18", "close": 0.225, "volume": 665175.0}, {"date": "2012-06-19", "close": 0.225, "volume": 549795.0}, {"date": "2012-06-20", "close": 0.235, "volume": 1314020.0}, {"date": "2012-06-21", "close": 0.23, "volume": 676754.0}, {"date": "2012-06-22", "close": 0.23, "volume": 1681800.0}, {"date": "2012-06-25", "close": 0.22, "volume": 403000.0}, {"date": "2012-06-26", "close": 0.215, "volume": 461933.0}, {"date": "2012-06-27", "close": 0.215, "volume": 491165.0}, {"date": "2012-06-28", "close": 0.195, "volume": 3252945.0}, {"date": "2012-06-29", "close": 0.18, "volume": 2015248.0}, {"date": "2012-07-02", "close": 0.175, "volume": 1116994.0}, {"date": "2012-07-03", "close": 0.18, "volume": 1339985.0}, {"date": "2012-07-04", "close": 0.175, "volume": 1339299.0}, {"date": "2012-07-05", "close": 0.18, "volume": 913250.0}, {"date": "2012-07-06", "close": 0.175, "volume": 413510.0}, {"date": "2012-07-09", "close": 0.16, "volume": 1284235.0}, {"date": "2012-07-10", "close": 0.165, "volume": 1537078.0}, {"date": "2012-07-11", "close": 0.165, "volume": 390816.0}, {"date": "2012-07-12", "close": 0.175, "volume": 677193.0}, {"date": "2012-07-13", "close": 0.17, "volume": 760199.0}, {"date": "2012-07-16", "close": 0.16, "volume": 1080748.0}, {"date": "2012-07-17", "close": 0.155, "volume": 278929.0}, {"date": "2012-07-18", "close": 0.155, "volume": 354889.0}, {"date": "2012-07-19", "close": 0.16, "volume": 1261985.0}, {"date": "2012-07-20", "close": 0.165, "volume": 760200.0}, {"date": "2012-07-23", "close": 0.15, "volume": 688941.0}, {"date": "2012-07-24", "close": 0.145, "volume": 658928.0}, {"date": "2012-07-25", "close": 0.155, "volume": 1089932.0}, {"date": "2012-07-26", "close": 0.16, "volume": 275975.0}, {"date": "2012-07-27", "close": 0.16, "volume": 1035505.0}, {"date": "2012-07-30", "close": 0.16, "volume": 621499.0}, {"date": "2012-07-31", "close": 0.16, "volume": 403200.0}, {"date": "2012-08-01", "close": 0.16, "volume": 281750.0}, {"date": "2012-08-02", "close": 0.155, "volume": 284410.0}, {"date": "2012-08-03", "close": 0.155, "volume": 198000.0}, {"date": "2012-08-06", "close": 0.155, "volume": 170527.0}, {"date": "2012-08-07", "close": 0.15, "volume": 217400.0}, {"date": "2012-08-08", "close": 0.155, "volume": 233370.0}, {"date": "2012-08-09", "close": 0.155, "volume": 766816.0}, {"date": "2012-08-10", "close": 0.15, "volume": 404810.0}, {"date": "2012-08-13", "close": 0.15, "volume": 230127.0}, {"date": "2012-08-14", "close": 0.145, "volume": 165001.0}, {"date": "2012-08-15", "close": 0.15, "volume": 440161.0}, {"date": "2012-08-16", "close": 0.155, "volume": 190000.0}, {"date": "2012-08-17", "close": 0.155, "volume": 388900.0}, {"date": "2012-08-20", "close": 0.155, "volume": 408016.0}, {"date": "2012-08-21", "close": 0.155, "volume": 322951.0}, {"date": "2012-08-22", "close": 0.16, "volume": 791854.0}, {"date": "2012-08-23", "close": 0.16, "volume": 305000.0}, {"date": "2012-08-24", "close": 0.155, "volume": 664592.0}, {"date": "2012-08-27", "close": 0.155, "volume": 804507.0}, {"date": "2012-08-28", "close": 0.16, "volume": 224285.0}, {"date": "2012-08-29", "close": 0.155, "volume": 728000.0}, {"date": "2012-08-30", "close": 0.15, "volume": 357838.0}, {"date": "2012-08-31", "close": 0.145, "volume": 329307.0}, {"date": "2012-09-03", "close": 0.15, "volume": 97294.0}, {"date": "2012-09-04", "close": 0.145, "volume": 39155.0}, {"date": "2012-09-05", "close": 0.145, "volume": 126900.0}, {"date": "2012-09-06", "close": 0.15, "volume": 697000.0}, {"date": "2012-09-07", "close": 0.15, "volume": 440100.0}, {"date": "2012-09-10", "close": 0.15, "volume": 471671.0}, {"date": "2012-09-11", "close": 0.15, "volume": 210100.0}, {"date": "2012-09-12", "close": 0.15, "volume": 136000.0}, {"date": "2012-09-13", "close": 0.145, "volume": 807880.0}, {"date": "2012-09-14", "close": 0.145, "volume": 252511.0}, {"date": "2012-09-17", "close": 0.14, "volume": 1245000.0}, {"date": "2012-09-18", "close": 0.15, "volume": 1613686.0}, {"date": "2012-09-19", "close": 0.14, "volume": 360600.0}, {"date": "2012-09-20", "close": 0.14, "volume": 491300.0}, {"date": "2012-09-21", "close": 0.135, "volume": 1941914.0}, {"date": "2012-09-24", "close": 0.14, "volume": 1216022.0}, {"date": "2012-09-25", "close": 0.14, "volume": 134358.0}, {"date": "2012-09-26", "close": 0.14, "volume": 650814.0}, {"date": "2012-09-27", "close": 0.135, "volume": 125241.0}, {"date": "2012-09-28", "close": 0.135, "volume": 1197245.0}, {"date": "2012-10-01", "close": 0.145, "volume": 102508.0}, {"date": "2012-10-02", "close": 0.14, "volume": 423440.0}, {"date": "2012-10-03", "close": 0.14, "volume": 41500.0}, {"date": "2012-10-04", "close": 0.14, "volume": 204693.0}, {"date": "2012-10-05", "close": 0.145, "volume": 1058788.0}, {"date": "2012-10-08", "close": 0.14, "volume": 488520.0}, {"date": "2012-10-09", "close": 0.145, "volume": 209379.0}, {"date": "2012-10-10", "close": 0.14, "volume": 40000.0}, {"date": "2012-10-11", "close": 0.135, "volume": 927083.0}, {"date": "2012-10-12", "close": 0.145, "volume": 340040.0}, {"date": "2012-10-15", "close": 0.14, "volume": 190000.0}, {"date": "2012-10-16", "close": 0.14, "volume": 170250.0}, {"date": "2012-10-17", "close": 0.135, "volume": 592711.0}, {"date": "2012-10-18", "close": 0.14, "volume": 469311.0}, {"date": "2012-10-19", "close": 0.145, "volume": 544225.0}, {"date": "2012-10-22", "close": 0.14, "volume": 1065100.0}, {"date": "2012-10-23", "close": 0.14, "volume": 308540.0}, {"date": "2012-10-24", "close": 0.135, "volume": 448460.0}, {"date": "2012-10-25", "close": 0.135, "volume": 696966.0}, {"date": "2012-10-26", "close": 0.14, "volume": 261835.0}, {"date": "2012-10-29", "close": 0.14, "volume": 143000.0}, {"date": "2012-10-30", "close": 0.14, "volume": 427848.0}, {"date": "2012-10-31", "close": 0.135, "volume": 856700.0}, {"date": "2012-11-01", "close": 0.14, "volume": 226312.0}, {"date": "2012-11-02", "close": 0.135, "volume": 314219.0}, {"date": "2012-11-05", "close": 0.14, "volume": 151857.0}, {"date": "2012-11-06", "close": 0.14, "volume": 55000.0}, {"date": "2012-11-07", "close": 0.14, "volume": 822716.0}, {"date": "2012-11-08", "close": 0.14, "volume": 388005.0}, {"date": "2012-11-09", "close": 0.14, "volume": 30000.0}, {"date": "2012-11-12", "close": 0.14, "volume": 66995.0}, {"date": "2012-11-13", "close": 0.14, "volume": 45000.0}, {"date": "2012-11-14", "close": 0.135, "volume": 184986.0}, {"date": "2012-11-15", "close": 0.135, "volume": 728214.0}, {"date": "2012-11-16", "close": 0.13, "volume": 1070389.0}, {"date": "2012-11-19", "close": 0.13, "volume": 1644071.0}, {"date": "2012-11-20", "close": 0.13, "volume": 324746.0}, {"date": "2012-11-21", "close": 0.13, "volume": 223000.0}, {"date": "2012-11-22", "close": 0.135, "volume": 448628.0}, {"date": "2012-11-23", "close": 0.145, "volume": 615670.0}, {"date": "2012-11-26", "close": 0.14, "volume": 657990.0}, {"date": "2012-11-27", "close": 0.145, "volume": 541892.0}, {"date": "2012-11-28", "close": 0.145, "volume": 569822.0}, {"date": "2012-11-29", "close": 0.155, "volume": 1602661.0}, {"date": "2012-11-30", "close": 0.155, "volume": 701550.0}, {"date": "2012-12-03", "close": 0.15, "volume": 414969.0}, {"date": "2012-12-04", "close": 0.155, "volume": 245000.0}, {"date": "2012-12-05", "close": 0.15, "volume": 348067.0}, {"date": "2012-12-06", "close": 0.145, "volume": 382250.0}, {"date": "2012-12-07", "close": 0.14, "volume": 226000.0}, {"date": "2012-12-10", "close": 0.14, "volume": 239500.0}, {"date": "2012-12-11", "close": 0.15, "volume": 162666.0}, {"date": "2012-12-12", "close": 0.145, "volume": 299380.0}, {"date": "2012-12-13", "close": 0.15, "volume": 86400.0}, {"date": "2012-12-14", "close": 0.15, "volume": 251000.0}, {"date": "2012-12-17", "close": 0.15, "volume": 149748.0}, {"date": "2012-12-18", "close": 0.15, "volume": 337471.0}, {"date": "2012-12-19", "close": 0.15, "volume": 58500.0}, {"date": "2012-12-20", "close": 0.145, "volume": 410444.0}, {"date": "2012-12-21", "close": 0.15, "volume": 79288.0}, {"date": "2012-12-24", "close": 0.145, "volume": 215000.0}, {"date": "2012-12-27", "close": 0.145, "volume": 39000.0}, {"date": "2012-12-28", "close": 0.145, "volume": 99000.0}, {"date": "2012-12-31", "close": 0.14, "volume": 31100.0}, {"date": "2013-01-02", "close": 0.14, "volume": 358500.0}, {"date": "2013-01-03", "close": 0.14, "volume": 516500.0}, {"date": "2013-01-04", "close": 0.145, "volume": 229000.0}, {"date": "2013-01-07", "close": 0.15, "volume": 151000.0}, {"date": "2013-01-08", "close": 0.145, "volume": 204000.0}, {"date": "2013-01-09", "close": 0.14, "volume": 116692.0}, {"date": "2013-01-10", "close": 0.145, "volume": 195420.0}, {"date": "2013-01-11", "close": 0.14, "volume": 169000.0}, {"date": "2013-01-14", "close": 0.14, "volume": 272751.0}, {"date": "2013-01-15", "close": 0.135, "volume": 1016500.0}, {"date": "2013-01-16", "close": 0.135, "volume": 17280.0}, {"date": "2013-01-17", "close": 0.135, "volume": 381078.0}, {"date": "2013-01-18", "close": 0.14, "volume": 177938.0}, {"date": "2013-01-21", "close": 0.135, "volume": 184370.0}, {"date": "2013-01-22", "close": 0.125, "volume": 416000.0}, {"date": "2013-01-23", "close": 0.13, "volume": 385645.0}, {"date": "2013-01-24", "close": 0.13, "volume": 146355.0}, {"date": "2013-01-25", "close": 0.125, "volume": 609448.0}, {"date": "2013-01-29", "close": 0.125, "volume": 341106.0}, {"date": "2013-01-30", "close": 0.13, "volume": 152134.0}, {"date": "2013-01-31", "close": 0.13, "volume": 55000.0}, {"date": "2013-02-01", "close": 0.14, "volume": 422035.0}, {"date": "2013-02-04", "close": 0.135, "volume": 299400.0}, {"date": "2013-02-05", "close": 0.135, "volume": 279896.0}, {"date": "2013-02-06", "close": 0.135, "volume": 35000.0}, {"date": "2013-02-07", "close": 0.135, "volume": 235000.0}, {"date": "2013-02-08", "close": 0.135, "volume": 408131.0}, {"date": "2013-02-11", "close": 0.135, "volume": 339071.0}, {"date": "2013-02-12", "close": 0.135, "volume": 182847.0}, {"date": "2013-02-13", "close": 0.13, "volume": 349988.0}, {"date": "2013-02-14", "close": 0.135, "volume": 109000.0}, {"date": "2013-02-15", "close": 0.13, "volume": 199500.0}, {"date": "2013-02-18", "close": 0.13, "volume": 228126.0}, {"date": "2013-02-19", "close": 0.13, "volume": 313000.0}, {"date": "2013-02-20", "close": 0.13, "volume": 7521.0}, {"date": "2013-02-21", "close": 0.13, "volume": 129997.0}, {"date": "2013-02-22", "close": 0.13, "volume": 254000.0}, {"date": "2013-02-25", "close": 0.13, "volume": 135520.0}, {"date": "2013-02-26", "close": 0.13, "volume": 103145.0}, {"date": "2013-02-27", "close": 0.13, "volume": 263191.0}, {"date": "2013-02-28", "close": 0.13, "volume": 905688.0}, {"date": "2013-03-01", "close": 0.125, "volume": 28200.0}, {"date": "2013-03-04", "close": 0.13, "volume": 364946.0}, {"date": "2013-03-05", "close": 0.13, "volume": 387970.0}, {"date": "2013-03-06", "close": 0.125, "volume": 156800.0}, {"date": "2013-03-07", "close": 0.125, "volume": 105697.0}, {"date": "2013-03-08", "close": 0.125, "volume": 67647.0}, {"date": "2013-03-11", "close": 0.13, "volume": 451835.0}, {"date": "2013-03-12", "close": 0.135, "volume": 1159592.0}, {"date": "2013-03-13", "close": 0.14, "volume": 608528.0}, {"date": "2013-03-14", "close": 0.14, "volume": 322000.0}, {"date": "2013-03-15", "close": 0.14, "volume": 48500.0}, {"date": "2013-03-18", "close": 0.14, "volume": 1185926.0}, {"date": "2013-03-19", "close": 0.14, "volume": 330928.0}, {"date": "2013-03-20", "close": 0.14, "volume": 354800.0}, {"date": "2013-03-21", "close": 0.14, "volume": 184272.0}, {"date": "2013-03-22", "close": 0.14, "volume": 185000.0}, {"date": "2013-03-25", "close": 0.14, "volume": 250029.0}, {"date": "2013-03-26", "close": 0.14, "volume": 236512.0}, {"date": "2013-03-27", "close": 0.14, "volume": 322799.0}, {"date": "2013-03-28", "close": 0.135, "volume": 140920.0}, {"date": "2013-04-02", "close": 0.14, "volume": 552884.0}, {"date": "2013-04-03", "close": 0.14, "volume": 388650.0}, {"date": "2013-04-04", "close": 0.145, "volume": 556486.0}, {"date": "2013-04-05", "close": 0.14, "volume": 465000.0}, {"date": "2013-04-08", "close": 0.145, "volume": 1204360.0}, {"date": "2013-04-09", "close": 0.14, "volume": 353240.0}, {"date": "2013-04-10", "close": 0.14, "volume": 199284.0}, {"date": "2013-04-11", "close": 0.145, "volume": 67885.0}, {"date": "2013-04-12", "close": 0.145, "volume": 709080.0}, {"date": "2013-04-15", "close": 0.14, "volume": 1296119.0}, {"date": "2013-04-16", "close": 0.135, "volume": 2227000.0}, {"date": "2013-04-17", "close": 0.135, "volume": 1168027.0}, {"date": "2013-04-18", "close": 0.135, "volume": 510848.0}, {"date": "2013-04-19", "close": 0.135, "volume": 58367.0}, {"date": "2013-04-22", "close": 0.13, "volume": 50500.0}, {"date": "2013-04-23", "close": 0.135, "volume": 97230.0}, {"date": "2013-04-24", "close": 0.135, "volume": 39000.0}, {"date": "2013-04-26", "close": 0.13, "volume": 271538.0}, {"date": "2013-04-29", "close": 0.13, "volume": 294880.0}, {"date": "2013-04-30", "close": 0.135, "volume": 37780.0}, {"date": "2013-05-01", "close": 0.13, "volume": 404426.0}, {"date": "2013-05-02", "close": 0.13, "volume": 38739.0}, {"date": "2013-05-03", "close": 0.125, "volume": 52709.0}, {"date": "2013-05-06", "close": 0.125, "volume": 165000.0}, {"date": "2013-05-07", "close": 0.125, "volume": 46671.0}, {"date": "2013-05-08", "close": 0.13, "volume": 792924.0}, {"date": "2013-05-09", "close": 0.125, "volume": 17855.0}, {"date": "2013-05-10", "close": 0.13, "volume": 282700.0}, {"date": "2013-05-13", "close": 0.125, "volume": 139445.0}, {"date": "2013-05-14", "close": 0.125, "volume": 99455.0}, {"date": "2013-05-15", "close": 0.13, "volume": 210262.0}, {"date": "2013-05-17", "close": 0.13, "volume": 202000.0}, {"date": "2013-05-20", "close": 0.125, "volume": 88396.0}, {"date": "2013-05-21", "close": 0.125, "volume": 229146.0}, {"date": "2013-05-22", "close": 0.125, "volume": 250000.0}, {"date": "2013-05-23", "close": 0.12, "volume": 729433.0}, {"date": "2013-05-24", "close": 0.12, "volume": 240500.0}, {"date": "2013-05-27", "close": 0.12, "volume": 619843.0}, {"date": "2013-05-28", "close": 0.12, "volume": 108200.0}, {"date": "2013-05-29", "close": 0.12, "volume": 331750.0}, {"date": "2013-05-30", "close": 0.12, "volume": 8334.0}, {"date": "2013-06-03", "close": 0.12, "volume": 42561.0}, {"date": "2013-06-04", "close": 0.115, "volume": 254375.0}, {"date": "2013-06-05", "close": 0.115, "volume": 120785.0}, {"date": "2013-06-06", "close": 0.115, "volume": 89000.0}, {"date": "2013-06-07", "close": 0.115, "volume": 160000.0}, {"date": "2013-06-11", "close": 0.115, "volume": 296200.0}, {"date": "2013-06-12", "close": 0.11, "volume": 417725.0}, {"date": "2013-06-13", "close": 0.115, "volume": 264394.0}, {"date": "2013-06-14", "close": 0.115, "volume": 717954.0}, {"date": "2013-06-17", "close": 0.11, "volume": 4092969.0}, {"date": "2013-06-18", "close": 0.115, "volume": 753000.0}, {"date": "2013-06-19", "close": 0.12, "volume": 139385.0}, {"date": "2013-06-20", "close": 0.115, "volume": 385000.0}, {"date": "2013-06-21", "close": 0.115, "volume": 1333965.0}, {"date": "2013-06-24", "close": 0.105, "volume": 363483.0}, {"date": "2013-06-25", "close": 0.11, "volume": 167733.0}, {"date": "2013-06-26", "close": 0.105, "volume": 375000.0}, {"date": "2013-06-27", "close": 0.105, "volume": 903384.0}, {"date": "2013-06-28", "close": 0.11, "volume": 621800.0}, {"date": "2013-07-01", "close": 0.105, "volume": 316000.0}, {"date": "2013-07-02", "close": 0.105, "volume": 227000.0}, {"date": "2013-07-03", "close": 0.11, "volume": 40000.0}, {"date": "2013-07-04", "close": 0.12, "volume": 731530.0}, {"date": "2013-07-05", "close": 0.125, "volume": 1446990.0}, {"date": "2013-07-08", "close": 0.125, "volume": 338275.0}, {"date": "2013-07-09", "close": 0.13, "volume": 121260.0}, {"date": "2013-07-10", "close": 0.13, "volume": 132001.0}, {"date": "2013-07-11", "close": 0.14, "volume": 669481.0}, {"date": "2013-07-12", "close": 0.135, "volume": 312602.0}, {"date": "2013-07-15", "close": 0.135, "volume": 150598.0}, {"date": "2013-07-16", "close": 0.135, "volume": 192232.0}, {"date": "2013-07-17", "close": 0.13, "volume": 238554.0}, {"date": "2013-07-18", "close": 0.13, "volume": 436925.0}, {"date": "2013-07-19", "close": 0.125, "volume": 422961.0}, {"date": "2013-07-22", "close": 0.13, "volume": 160000.0}, {"date": "2013-07-23", "close": 0.13, "volume": 128619.0}, {"date": "2013-07-24", "close": 0.13, "volume": 101824.0}, {"date": "2013-07-25", "close": 0.125, "volume": 119300.0}, {"date": "2013-07-26", "close": 0.13, "volume": 82170.0}, {"date": "2013-07-29", "close": 0.125, "volume": 61500.0}, {"date": "2013-07-30", "close": 0.13, "volume": 197449.0}, {"date": "2013-07-31", "close": 0.135, "volume": 1214796.0}, {"date": "2013-08-01", "close": 0.14, "volume": 506170.0}, {"date": "2013-08-02", "close": 0.145, "volume": 479830.0}, {"date": "2013-08-05", "close": 0.14, "volume": 56934.0}, {"date": "2013-08-06", "close": 0.145, "volume": 186810.0}, {"date": "2013-08-07", "close": 0.14, "volume": 63000.0}, {"date": "2013-08-08", "close": 0.145, "volume": 57800.0}, {"date": "2013-08-09", "close": 0.14, "volume": 194928.0}, {"date": "2013-08-12", "close": 0.14, "volume": 114200.0}, {"date": "2013-08-13", "close": 0.14, "volume": 98320.0}, {"date": "2013-08-14", "close": 0.14, "volume": 343527.0}, {"date": "2013-08-15", "close": 0.14, "volume": 362633.0}, {"date": "2013-08-16", "close": 0.14, "volume": 129683.0}, {"date": "2013-08-19", "close": 0.14, "volume": 148317.0}, {"date": "2013-08-20", "close": 0.135, "volume": 20000.0}, {"date": "2013-08-21", "close": 0.135, "volume": 26500.0}, {"date": "2013-08-22", "close": 0.135, "volume": 364549.0}, {"date": "2013-08-23", "close": 0.135, "volume": 128718.0}, {"date": "2013-08-26", "close": 0.15, "volume": 725963.0}, {"date": "2013-08-27", "close": 0.14, "volume": 452858.0}, {"date": "2013-08-28", "close": 0.15, "volume": 484023.0}, {"date": "2013-08-29", "close": 0.14, "volume": 770976.0}, {"date": "2013-08-30", "close": 0.145, "volume": 551482.0}, {"date": "2013-09-02", "close": 0.13, "volume": 1162713.0}, {"date": "2013-09-03", "close": 0.135, "volume": 607454.0}, {"date": "2013-09-04", "close": 0.13, "volume": 680507.0}, {"date": "2013-09-05", "close": 0.13, "volume": 469785.0}, {"date": "2013-09-06", "close": 0.135, "volume": 354391.0}, {"date": "2013-09-09", "close": 0.135, "volume": 95639.0}, {"date": "2013-09-10", "close": 0.135, "volume": 100000.0}, {"date": "2013-09-11", "close": 0.135, "volume": 236800.0}, {"date": "2013-09-12", "close": 0.135, "volume": 110000.0}, {"date": "2013-09-13", "close": 0.13, "volume": 908372.0}, {"date": "2013-09-16", "close": 0.13, "volume": 109945.0}, {"date": "2013-09-17", "close": 0.13, "volume": 13000.0}, {"date": "2013-09-18", "close": 0.135, "volume": 337266.0}, {"date": "2013-09-19", "close": 0.135, "volume": 166000.0}, {"date": "2013-09-20", "close": 0.135, "volume": 105500.0}, {"date": "2013-09-23", "close": 0.14, "volume": 112428.0}, {"date": "2013-09-24", "close": 0.135, "volume": 294821.0}, {"date": "2013-09-25", "close": 0.135, "volume": 21408.0}, {"date": "2013-09-26", "close": 0.13, "volume": 465842.0}, {"date": "2013-09-27", "close": 0.135, "volume": 401272.0}, {"date": "2013-09-30", "close": 0.135, "volume": 70900.0}, {"date": "2013-10-01", "close": 0.135, "volume": 166331.0}, {"date": "2013-10-02", "close": 0.13, "volume": 285000.0}, {"date": "2013-10-03", "close": 0.135, "volume": 430000.0}, {"date": "2013-10-04", "close": 0.13, "volume": 211910.0}, {"date": "2013-10-08", "close": 0.135, "volume": 226080.0}, {"date": "2013-10-09", "close": 0.13, "volume": 50000.0}, {"date": "2013-10-10", "close": 0.125, "volume": 232764.0}, {"date": "2013-10-11", "close": 0.13, "volume": 339000.0}, {"date": "2013-10-14", "close": 0.125, "volume": 215903.0}, {"date": "2013-10-15", "close": 0.13, "volume": 140290.0}, {"date": "2013-10-16", "close": 0.13, "volume": 222290.0}, {"date": "2013-10-17", "close": 0.13, "volume": 78000.0}, {"date": "2013-10-18", "close": 0.125, "volume": 360000.0}, {"date": "2013-10-21", "close": 0.135, "volume": 454490.0}, {"date": "2013-10-22", "close": 0.13, "volume": 194290.0}, {"date": "2013-10-23", "close": 0.135, "volume": 160000.0}, {"date": "2013-10-24", "close": 0.13, "volume": 304000.0}, {"date": "2013-10-25", "close": 0.135, "volume": 227691.0}, {"date": "2013-10-28", "close": 0.135, "volume": 139000.0}, {"date": "2013-10-29", "close": 0.13, "volume": 7826.0}, {"date": "2013-10-30", "close": 0.13, "volume": 30000.0}, {"date": "2013-10-31", "close": 0.13, "volume": 666375.0}, {"date": "2013-11-01", "close": 0.13, "volume": 625003.0}, {"date": "2013-11-04", "close": 0.13, "volume": 247034.0}, {"date": "2013-11-05", "close": 0.135, "volume": 87704.0}, {"date": "2013-11-06", "close": 0.13, "volume": 1704416.0}, {"date": "2013-11-07", "close": 0.13, "volume": 100000.0}, {"date": "2013-11-08", "close": 0.135, "volume": 676296.0}, {"date": "2013-11-11", "close": 0.135, "volume": 92454.0}, {"date": "2013-11-12", "close": 0.13, "volume": 61296.0}, {"date": "2013-11-13", "close": 0.13, "volume": 500000.0}, {"date": "2013-11-14", "close": 0.135, "volume": 745000.0}, {"date": "2013-11-15", "close": 0.135, "volume": 890898.0}, {"date": "2013-11-18", "close": 0.13, "volume": 33390.0}, {"date": "2013-11-19", "close": 0.13, "volume": 460265.0}, {"date": "2013-11-20", "close": 0.135, "volume": 1240373.0}, {"date": "2013-11-21", "close": 0.13, "volume": 770088.0}, {"date": "2013-11-22", "close": 0.13, "volume": 116000.0}, {"date": "2013-11-25", "close": 0.135, "volume": 250118.0}, {"date": "2013-11-26", "close": 0.135, "volume": 286914.0}, {"date": "2013-11-27", "close": 0.135, "volume": 191071.0}, {"date": "2013-11-29", "close": 0.13, "volume": 280243.0}, {"date": "2013-12-03", "close": 0.13, "volume": 748571.0}, {"date": "2013-12-04", "close": 0.13, "volume": 152450.0}, {"date": "2013-12-05", "close": 0.13, "volume": 375000.0}, {"date": "2013-12-06", "close": 0.13, "volume": 89443.0}, {"date": "2013-12-09", "close": 0.13, "volume": 229740.0}, {"date": "2013-12-10", "close": 0.13, "volume": 236468.0}, {"date": "2013-12-11", "close": 0.13, "volume": 685273.0}, {"date": "2013-12-12", "close": 0.135, "volume": 400000.0}, {"date": "2013-12-13", "close": 0.13, "volume": 76000.0}, {"date": "2013-12-16", "close": 0.13, "volume": 62500.0}, {"date": "2013-12-17", "close": 0.13, "volume": 724002.0}, {"date": "2013-12-18", "close": 0.13, "volume": 60400.0}, {"date": "2013-12-19", "close": 0.135, "volume": 240000.0}, {"date": "2013-12-20", "close": 0.13, "volume": 80000.0}, {"date": "2013-12-23", "close": 0.135, "volume": 60000.0}, {"date": "2013-12-24", "close": 0.135, "volume": 40000.0}, {"date": "2013-12-27", "close": 0.135, "volume": 22000.0}, {"date": "2014-01-02", "close": 0.135, "volume": 15000.0}, {"date": "2014-01-03", "close": 0.13, "volume": 1898985.0}, {"date": "2014-01-06", "close": 0.13, "volume": 754542.0}, {"date": "2014-01-07", "close": 0.13, "volume": 1852161.0}, {"date": "2014-01-08", "close": 0.13, "volume": 1320000.0}, {"date": "2014-01-09", "close": 0.13, "volume": 1226400.0}, {"date": "2014-01-10", "close": 0.13, "volume": 75000.0}, {"date": "2014-01-13", "close": 0.13, "volume": 441501.0}, {"date": "2014-01-14", "close": 0.13, "volume": 504301.0}, {"date": "2014-01-15", "close": 0.13, "volume": 700960.0}, {"date": "2014-01-16", "close": 0.13, "volume": 65000.0}, {"date": "2014-01-17", "close": 0.13, "volume": 638000.0}, {"date": "2014-01-20", "close": 0.13, "volume": 31000.0}, {"date": "2014-01-21", "close": 0.13, "volume": 150000.0}, {"date": "2014-01-22", "close": 0.13, "volume": 450000.0}, {"date": "2014-01-23", "close": 0.13, "volume": 69852.0}, {"date": "2014-01-24", "close": 0.135, "volume": 970981.0}, {"date": "2014-01-28", "close": 0.135, "volume": 159019.0}, {"date": "2014-01-29", "close": 0.13, "volume": 10000.0}, {"date": "2014-01-30", "close": 0.13, "volume": 269099.0}, {"date": "2014-01-31", "close": 0.135, "volume": 55676.0}, {"date": "2014-02-03", "close": 0.13, "volume": 32430.0}, {"date": "2014-02-04", "close": 0.13, "volume": 378000.0}, {"date": "2014-02-05", "close": 0.125, "volume": 444266.0}, {"date": "2014-02-06", "close": 0.125, "volume": 1803935.0}, {"date": "2014-02-07", "close": 0.125, "volume": 139337.0}, {"date": "2014-02-10", "close": 0.125, "volume": 971851.0}, {"date": "2014-02-11", "close": 0.125, "volume": 9000.0}, {"date": "2014-02-12", "close": 0.13, "volume": 354080.0}, {"date": "2014-02-13", "close": 0.125, "volume": 160000.0}, {"date": "2014-02-14", "close": 0.125, "volume": 309460.0}, {"date": "2014-02-17", "close": 0.13, "volume": 794389.0}, {"date": "2014-02-18", "close": 0.13, "volume": 82000.0}, {"date": "2014-02-19", "close": 0.125, "volume": 117750.0}, {"date": "2014-02-20", "close": 0.125, "volume": 499000.0}, {"date": "2014-02-21", "close": 0.125, "volume": 390000.0}, {"date": "2014-02-24", "close": 0.125, "volume": 240000.0}, {"date": "2014-02-25", "close": 0.125, "volume": 1289826.0}, {"date": "2014-02-26", "close": 0.125, "volume": 726000.0}, {"date": "2014-02-27", "close": 0.125, "volume": 744000.0}, {"date": "2014-02-28", "close": 0.125, "volume": 16239.0}, {"date": "2014-03-03", "close": 0.125, "volume": 266500.0}, {"date": "2014-03-04", "close": 0.125, "volume": 500000.0}, {"date": "2014-03-05", "close": 0.125, "volume": 4000.0}, {"date": "2014-03-06", "close": 0.125, "volume": 100393.0}, {"date": "2014-03-07", "close": 0.125, "volume": 90000.0}, {"date": "2014-03-10", "close": 0.125, "volume": 154000.0}, {"date": "2014-03-11", "close": 0.125, "volume": 63500.0}, {"date": "2014-03-12", "close": 0.125, "volume": 263200.0}, {"date": "2014-03-13", "close": 0.125, "volume": 1759911.0}, {"date": "2014-03-14", "close": 0.125, "volume": 859546.0}, {"date": "2014-03-17", "close": 0.125, "volume": 515033.0}, {"date": "2014-03-18", "close": 0.125, "volume": 127500.0}, {"date": "2014-03-19", "close": 0.125, "volume": 528000.0}, {"date": "2014-03-20", "close": 0.125, "volume": 27280.0}, {"date": "2014-03-21", "close": 0.125, "volume": 316400.0}, {"date": "2014-03-24", "close": 0.125, "volume": 272200.0}, {"date": "2014-03-25", "close": 0.13, "volume": 68000.0}, {"date": "2014-03-26", "close": 0.13, "volume": 100095.0}, {"date": "2014-03-27", "close": 0.13, "volume": 277000.0}, {"date": "2014-03-28", "close": 0.125, "volume": 82528.0}, {"date": "2014-03-31", "close": 0.13, "volume": 15000.0}, {"date": "2014-04-01", "close": 0.125, "volume": 57650.0}, {"date": "2014-04-02", "close": 0.125, "volume": 130000.0}, {"date": "2014-04-03", "close": 0.125, "volume": 331130.0}, {"date": "2014-04-04", "close": 0.125, "volume": 28000.0}, {"date": "2014-04-07", "close": 0.125, "volume": 132280.0}, {"date": "2014-04-09", "close": 0.125, "volume": 294793.0}, {"date": "2014-04-10", "close": 0.125, "volume": 105600.0}, {"date": "2014-04-11", "close": 0.125, "volume": 100000.0}, {"date": "2014-04-14", "close": 0.125, "volume": 72000.0}, {"date": "2014-04-15", "close": 0.125, "volume": 277500.0}, {"date": "2014-04-16", "close": 0.125, "volume": 331430.0}, {"date": "2014-04-22", "close": 0.125, "volume": 553400.0}, {"date": "2014-04-23", "close": 0.125, "volume": 868935.0}, {"date": "2014-04-24", "close": 0.125, "volume": 211400.0}, {"date": "2014-04-28", "close": 0.125, "volume": 215232.0}, {"date": "2014-04-29", "close": 0.125, "volume": 1231990.0}, {"date": "2014-04-30", "close": 0.12, "volume": 20000.0}, {"date": "2014-05-01", "close": 0.12, "volume": 20000.0}, {"date": "2014-05-02", "close": 0.12, "volume": 391800.0}, {"date": "2014-05-05", "close": 0.12, "volume": 234460.0}, {"date": "2014-05-06", "close": 0.12, "volume": 305050.0}, {"date": "2014-05-07", "close": 0.12, "volume": 5000.0}, {"date": "2014-05-08", "close": 0.12, "volume": 370000.0}, {"date": "2014-05-09", "close": 0.12, "volume": 1016000.0}, {"date": "2014-05-12", "close": 0.115, "volume": 84873.0}, {"date": "2014-05-13", "close": 0.115, "volume": 60000.0}, {"date": "2014-05-14", "close": 0.115, "volume": 85650.0}, {"date": "2014-05-15", "close": 0.115, "volume": 181266.0}, {"date": "2014-05-16", "close": 0.115, "volume": 75000.0}, {"date": "2014-05-19", "close": 0.115, "volume": 108174.0}, {"date": "2014-05-20", "close": 0.115, "volume": 347080.0}, {"date": "2014-05-21", "close": 0.115, "volume": 342000.0}, {"date": "2014-05-23", "close": 0.115, "volume": 1050.0}, {"date": "2014-05-26", "close": 0.115, "volume": 37255.0}, {"date": "2014-05-27", "close": 0.115, "volume": 398333.0}, {"date": "2014-05-28", "close": 0.115, "volume": 59499.0}, {"date": "2014-05-29", "close": 0.12, "volume": 7300.0}, {"date": "2014-05-30", "close": 0.115, "volume": 315100.0}, {"date": "2014-06-02", "close": 0.115, "volume": 250000.0}, {"date": "2014-06-03", "close": 0.115, "volume": 73000.0}, {"date": "2014-06-04", "close": 0.115, "volume": 1399498.0}, {"date": "2014-06-05", "close": 0.115, "volume": 392800.0}, {"date": "2014-06-06", "close": 0.115, "volume": 50500.0}, {"date": "2014-06-10", "close": 0.115, "volume": 292920.0}, {"date": "2014-06-11", "close": 0.115, "volume": 40500.0}, {"date": "2014-06-12", "close": 0.115, "volume": 28000.0}, {"date": "2014-06-13", "close": 0.115, "volume": 70000.0}, {"date": "2014-06-16", "close": 0.115, "volume": 329000.0}, {"date": "2014-06-17", "close": 0.12, "volume": 150000.0}, {"date": "2014-06-18", "close": 0.12, "volume": 118178.0}, {"date": "2014-06-19", "close": 0.115, "volume": 285369.0}, {"date": "2014-06-20", "close": 0.115, "volume": 150000.0}, {"date": "2014-06-23", "close": 0.115, "volume": 53000.0}, {"date": "2014-06-24", "close": 0.115, "volume": 42149.0}, {"date": "2014-06-25", "close": 0.115, "volume": 302500.0}, {"date": "2014-06-26", "close": 0.115, "volume": 673750.0}, {"date": "2014-06-27", "close": 0.115, "volume": 271148.0}, {"date": "2014-06-30", "close": 0.115, "volume": 751991.0}, {"date": "2014-07-01", "close": 0.115, "volume": 56000.0}, {"date": "2014-07-02", "close": 0.12, "volume": 320000.0}, {"date": "2014-07-03", "close": 0.115, "volume": 153127.0}, {"date": "2014-07-07", "close": 0.115, "volume": 46450.0}, {"date": "2014-07-09", "close": 0.115, "volume": 90200.0}, {"date": "2014-07-10", "close": 0.115, "volume": 108000.0}, {"date": "2014-07-11", "close": 0.115, "volume": 2050099.0}, {"date": "2014-07-14", "close": 0.115, "volume": 200000.0}, {"date": "2014-07-15", "close": 0.115, "volume": 352780.0}, {"date": "2014-07-16", "close": 0.12, "volume": 847000.0}, {"date": "2014-07-17", "close": 0.115, "volume": 719501.0}, {"date": "2014-07-18", "close": 0.115, "volume": 111999.0}, {"date": "2014-07-21", "close": 0.115, "volume": 48500.0}, {"date": "2014-07-22", "close": 0.12, "volume": 10000.0}, {"date": "2014-07-23", "close": 0.12, "volume": 996489.0}, {"date": "2014-07-24", "close": 0.115, "volume": 188761.0}, {"date": "2014-07-25", "close": 0.12, "volume": 454474.0}, {"date": "2014-07-28", "close": 0.125, "volume": 195650.0}, {"date": "2014-07-29", "close": 0.12, "volume": 143000.0}, {"date": "2014-07-30", "close": 0.125, "volume": 329861.0}, {"date": "2014-07-31", "close": 0.135, "volume": 439968.0}, {"date": "2014-08-01", "close": 0.135, "volume": 95500.0}, {"date": "2014-08-04", "close": 0.13, "volume": 133888.0}, {"date": "2014-08-05", "close": 0.13, "volume": 295000.0}, {"date": "2014-08-06", "close": 0.125, "volume": 131112.0}, {"date": "2014-08-07", "close": 0.13, "volume": 68888.0}, {"date": "2014-08-08", "close": 0.125, "volume": 200.0}, {"date": "2014-08-11", "close": 0.125, "volume": 96534.0}, {"date": "2014-08-12", "close": 0.13, "volume": 20000.0}, {"date": "2014-08-13", "close": 0.125, "volume": 64850.0}, {"date": "2014-08-14", "close": 0.125, "volume": 390050.0}, {"date": "2014-08-15", "close": 0.13, "volume": 40126.0}, {"date": "2014-08-18", "close": 0.125, "volume": 67500.0}, {"date": "2014-08-19", "close": 0.125, "volume": 264500.0}, {"date": "2014-08-20", "close": 0.13, "volume": 22115.0}, {"date": "2014-08-21", "close": 0.125, "volume": 67692.0}, {"date": "2014-08-22", "close": 0.125, "volume": 299500.0}, {"date": "2014-08-25", "close": 0.13, "volume": 421577.0}, {"date": "2014-08-26", "close": 0.125, "volume": 285974.0}, {"date": "2014-08-27", "close": 0.115, "volume": 191000.0}, {"date": "2014-08-28", "close": 0.115, "volume": 717226.0}, {"date": "2014-08-29", "close": 0.115, "volume": 89850.0}, {"date": "2014-09-01", "close": 0.115, "volume": 186500.0}, {"date": "2014-09-02", "close": 0.115, "volume": 376000.0}, {"date": "2014-09-03", "close": 0.115, "volume": 1050990.0}, {"date": "2014-09-05", "close": 0.115, "volume": 707603.0}, {"date": "2014-09-08", "close": 0.115, "volume": 252671.0}, {"date": "2014-09-09", "close": 0.115, "volume": 249000.0}, {"date": "2014-09-10", "close": 0.115, "volume": 54764.0}, {"date": "2014-09-11", "close": 0.115, "volume": 1455246.0}, {"date": "2014-09-12", "close": 0.115, "volume": 1287000.0}, {"date": "2014-09-15", "close": 0.115, "volume": 73337.0}, {"date": "2014-09-16", "close": 0.115, "volume": 528988.0}, {"date": "2014-09-17", "close": 0.115, "volume": 435347.0}, {"date": "2014-09-18", "close": 0.115, "volume": 279424.0}, {"date": "2014-09-19", "close": 0.115, "volume": 396876.0}, {"date": "2014-09-22", "close": 0.115, "volume": 271689.0}, {"date": "2014-09-23", "close": 0.11, "volume": 546633.0}, {"date": "2014-09-24", "close": 0.11, "volume": 107500.0}, {"date": "2014-09-25", "close": 0.11, "volume": 892491.0}, {"date": "2014-09-26", "close": 0.11, "volume": 230000.0}, {"date": "2014-09-29", "close": 0.11, "volume": 201000.0}, {"date": "2014-09-30", "close": 0.11, "volume": 239620.0}, {"date": "2014-10-01", "close": 0.11, "volume": 516875.0}, {"date": "2014-10-02", "close": 0.11, "volume": 872179.0}, {"date": "2014-10-03", "close": 0.11, "volume": 640000.0}, {"date": "2014-10-06", "close": 0.105, "volume": 100000.0}, {"date": "2014-10-07", "close": 0.11, "volume": 44859.0}, {"date": "2014-10-08", "close": 0.11, "volume": 69500.0}, {"date": "2014-10-09", "close": 0.11, "volume": 601791.0}, {"date": "2014-10-10", "close": 0.115, "volume": 235000.0}, {"date": "2014-10-13", "close": 0.11, "volume": 65300.0}, {"date": "2014-10-14", "close": 0.105, "volume": 436246.0}, {"date": "2014-10-15", "close": 0.105, "volume": 5300.0}, {"date": "2014-10-16", "close": 0.105, "volume": 511700.0}, {"date": "2014-10-17", "close": 0.105, "volume": 2027433.0}, {"date": "2014-10-22", "close": 0.1, "volume": 207619.0}, {"date": "2014-10-23", "close": 0.1, "volume": 136354.0}, {"date": "2014-10-24", "close": 0.1, "volume": 294921.0}, {"date": "2014-10-27", "close": 0.1, "volume": 12000.0}, {"date": "2014-10-28", "close": 0.105, "volume": 495006.0}, {"date": "2014-10-29", "close": 0.1, "volume": 120001.0}, {"date": "2014-10-30", "close": 0.097, "volume": 33460.0}, {"date": "2014-10-31", "close": 0.097, "volume": 56500.0}, {"date": "2014-11-03", "close": 0.1, "volume": 157709.0}, {"date": "2014-11-04", "close": 0.096, "volume": 80040.0}, {"date": "2014-11-05", "close": 0.095, "volume": 100000.0}, {"date": "2014-11-06", "close": 0.094, "volume": 9900.0}, {"date": "2014-11-07", "close": 0.094, "volume": 9464.0}, {"date": "2014-11-11", "close": 0.095, "volume": 71240.0}, {"date": "2014-11-12", "close": 0.095, "volume": 37500.0}, {"date": "2014-11-13", "close": 0.096, "volume": 20000.0}, {"date": "2014-11-17", "close": 0.09, "volume": 100000.0}, {"date": "2014-11-18", "close": 0.09, "volume": 1427.0}, {"date": "2014-11-19", "close": 0.086, "volume": 410160.0}, {"date": "2014-11-20", "close": 0.09, "volume": 50000.0}, {"date": "2014-11-21", "close": 0.091, "volume": 235488.0}, {"date": "2014-11-24", "close": 0.095, "volume": 555471.0}, {"date": "2014-11-25", "close": 0.094, "volume": 852000.0}, {"date": "2014-11-26", "close": 0.097, "volume": 289393.0}, {"date": "2014-11-27", "close": 0.094, "volume": 30000.0}, {"date": "2014-11-28", "close": 0.087, "volume": 350143.0}, {"date": "2014-12-01", "close": 0.087, "volume": 1764957.0}, {"date": "2014-12-02", "close": 0.088, "volume": 308968.0}, {"date": "2014-12-03", "close": 0.08, "volume": 484000.0}, {"date": "2014-12-04", "close": 0.08, "volume": 2107985.0}, {"date": "2014-12-05", "close": 0.08, "volume": 458900.0}, {"date": "2014-12-09", "close": 0.08, "volume": 320209.0}, {"date": "2014-12-10", "close": 0.08, "volume": 404500.0}, {"date": "2014-12-11", "close": 0.08, "volume": 1155200.0}, {"date": "2014-12-12", "close": 0.08, "volume": 600000.0}, {"date": "2014-12-15", "close": 0.075, "volume": 2509500.0}, {"date": "2014-12-16", "close": 0.075, "volume": 57500.0}, {"date": "2014-12-17", "close": 0.075, "volume": 2500.0}, {"date": "2014-12-18", "close": 0.08, "volume": 15489321.0}, {"date": "2014-12-19", "close": 0.085, "volume": 210000.0}, {"date": "2014-12-22", "close": 0.095, "volume": 274216.0}, {"date": "2014-12-23", "close": 0.094, "volume": 163500.0}, {"date": "2014-12-24", "close": 0.095, "volume": 10000.0}, {"date": "2014-12-29", "close": 0.095, "volume": 2800.0}, {"date": "2014-12-30", "close": 0.097, "volume": 37693.0}, {"date": "2014-12-31", "close": 0.098, "volume": 20000.0}, {"date": "2015-01-05", "close": 0.099, "volume": 63723.0}, {"date": "2015-01-06", "close": 0.09, "volume": 48831.0}, {"date": "2015-01-07", "close": 0.082, "volume": 68635.0}, {"date": "2015-01-08", "close": 0.085, "volume": 49000.0}, {"date": "2015-01-12", "close": 0.085, "volume": 23000.0}, {"date": "2015-01-13", "close": 0.085, "volume": 8000.0}, {"date": "2015-01-14", "close": 0.083, "volume": 279722.0}, {"date": "2015-01-16", "close": 0.082, "volume": 213520.0}, {"date": "2015-01-20", "close": 0.082, "volume": 11500.0}, {"date": "2015-01-21", "close": 0.078, "volume": 109250.0}, {"date": "2015-01-22", "close": 0.08, "volume": 50000.0}, {"date": "2015-01-23", "close": 0.087, "volume": 35000.0}, {"date": "2015-01-27", "close": 0.09, "volume": 178565.0}, {"date": "2015-01-28", "close": 0.09, "volume": 5035.0}, {"date": "2015-01-29", "close": 0.091, "volume": 30000.0}, {"date": "2015-01-30", "close": 0.09, "volume": 62006.0}, {"date": "2015-02-02", "close": 0.086, "volume": 250035.0}, {"date": "2015-02-03", "close": 0.086, "volume": 295555.0}, {"date": "2015-02-04", "close": 0.091, "volume": 194967.0}, {"date": "2015-02-05", "close": 0.087, "volume": 149033.0}, {"date": "2015-02-06", "close": 0.088, "volume": 70099.0}, {"date": "2015-02-09", "close": 0.088, "volume": 159696.0}, {"date": "2015-02-10", "close": 0.089, "volume": 45000.0}, {"date": "2015-02-11", "close": 0.09, "volume": 40000.0}, {"date": "2015-02-12", "close": 0.1, "volume": 1978993.0}, {"date": "2015-02-13", "close": 0.105, "volume": 2223205.0}, {"date": "2015-02-16", "close": 0.105, "volume": 2384813.0}, {"date": "2015-02-17", "close": 0.11, "volume": 2444529.0}, {"date": "2015-02-18", "close": 0.105, "volume": 201572.0}, {"date": "2015-02-19", "close": 0.105, "volume": 377000.0}, {"date": "2015-02-20", "close": 0.105, "volume": 2387430.0}, {"date": "2015-02-23", "close": 0.105, "volume": 1437020.0}, {"date": "2015-02-24", "close": 0.105, "volume": 455108.0}, {"date": "2015-02-25", "close": 0.105, "volume": 165900.0}, {"date": "2015-02-26", "close": 0.1, "volume": 1130621.0}, {"date": "2015-02-27", "close": 0.105, "volume": 504500.0}, {"date": "2015-03-03", "close": 0.105, "volume": 290940.0}, {"date": "2015-03-04", "close": 0.105, "volume": 800000.0}, {"date": "2015-03-05", "close": 0.102, "volume": 20000.0}, {"date": "2015-03-06", "close": 0.1, "volume": 105760.0}, {"date": "2015-03-09", "close": 0.102, "volume": 900000.0}, {"date": "2015-03-10", "close": 0.105, "volume": 90000.0}, {"date": "2015-03-11", "close": 0.1, "volume": 690000.0}, {"date": "2015-03-12", "close": 0.105, "volume": 50061682.0}, {"date": "2015-03-13", "close": 0.102, "volume": 1118054.0}, {"date": "2015-03-16", "close": 0.1, "volume": 109448.0}, {"date": "2015-03-17", "close": 0.1, "volume": 149918.0}, {"date": "2015-03-18", "close": 0.1, "volume": 260102.0}, {"date": "2015-03-19", "close": 0.1, "volume": 212700.0}, {"date": "2015-03-20", "close": 0.1, "volume": 2344479.0}, {"date": "2015-03-23", "close": 0.1, "volume": 96335163.0}, {"date": "2015-03-24", "close": 0.1, "volume": 2371000.0}, {"date": "2015-03-25", "close": 0.1, "volume": 3536255.0}, {"date": "2015-03-26", "close": 0.1, "volume": 16571414.0}, {"date": "2015-03-27", "close": 0.1, "volume": 13721720.0}, {"date": "2015-03-30", "close": 0.1, "volume": 100000.0}, {"date": "2015-03-31", "close": 0.099, "volume": 25000.0}, {"date": "2015-04-01", "close": 0.091, "volume": 53500.0}, {"date": "2015-04-02", "close": 0.091, "volume": 50000.0}, {"date": "2015-04-07", "close": 0.091, "volume": 59000.0}, {"date": "2015-04-08", "close": 0.092, "volume": 2000.0}, {"date": "2015-04-09", "close": 0.092, "volume": 91460.0}, {"date": "2015-04-10", "close": 0.085, "volume": 236149.0}, {"date": "2015-04-13", "close": 0.088, "volume": 207262.0}, {"date": "2015-04-14", "close": 0.088, "volume": 2325.0}, {"date": "2015-04-15", "close": 0.086, "volume": 57544.0}, {"date": "2015-04-16", "close": 0.083, "volume": 40000.0}, {"date": "2015-04-17", "close": 0.095, "volume": 10000.0}, {"date": "2015-04-20", "close": 0.091, "volume": 81000.0}, {"date": "2015-04-21", "close": 0.094, "volume": 110000.0}, {"date": "2015-04-22", "close": 0.091, "volume": 272400.0}, {"date": "2015-04-23", "close": 0.089, "volume": 55000.0}, {"date": "2015-04-24", "close": 0.087, "volume": 60000.0}, {"date": "2015-04-27", "close": 0.09, "volume": 68000.0}, {"date": "2015-04-28", "close": 0.09, "volume": 22000.0}, {"date": "2015-04-29", "close": 0.091, "volume": 70400.0}, {"date": "2015-04-30", "close": 0.096, "volume": 59183.0}, {"date": "2015-05-01", "close": 0.099, "volume": 53000.0}, {"date": "2015-05-05", "close": 0.095, "volume": 105460.0}, {"date": "2015-05-06", "close": 0.09, "volume": 99810.0}, {"date": "2015-05-11", "close": 0.091, "volume": 13350.0}, {"date": "2015-05-12", "close": 0.091, "volume": 11650.0}, {"date": "2015-05-13", "close": 0.091, "volume": 71206.0}, {"date": "2015-05-14", "close": 0.09, "volume": 63506.0}, {"date": "2015-05-18", "close": 0.087, "volume": 313643.0}, {"date": "2015-05-19", "close": 0.086, "volume": 71000.0}, {"date": "2015-05-20", "close": 0.085, "volume": 433036.0}, {"date": "2015-05-21", "close": 0.087, "volume": 83650.0}, {"date": "2015-05-25", "close": 0.086, "volume": 53157.0}, {"date": "2015-05-26", "close": 0.087, "volume": 25000.0}, {"date": "2015-05-28", "close": 0.086, "volume": 205962.0}, {"date": "2015-05-29", "close": 0.09, "volume": 42070.0}, {"date": "2015-06-01", "close": 0.089, "volume": 86700.0}, {"date": "2015-06-02", "close": 0.085, "volume": 27424.0}, {"date": "2015-06-03", "close": 0.081, "volume": 136583.0}, {"date": "2015-06-04", "close": 0.087, "volume": 25000.0}, {"date": "2015-06-05", "close": 0.086, "volume": 20054.0}, {"date": "2015-06-09", "close": 0.083, "volume": 32584.0}, {"date": "2015-06-10", "close": 0.083, "volume": 45040.0}, {"date": "2015-06-11", "close": 0.082, "volume": 203903.0}, {"date": "2015-06-12", "close": 0.081, "volume": 88500.0}, {"date": "2015-06-15", "close": 0.08, "volume": 114839.0}, {"date": "2015-06-16", "close": 0.085, "volume": 35106.0}, {"date": "2015-06-17", "close": 0.081, "volume": 84064.0}, {"date": "2015-06-18", "close": 0.08, "volume": 176016.0}, {"date": "2015-06-19", "close": 0.08, "volume": 132066.0}, {"date": "2015-06-22", "close": 0.08, "volume": 45200.0}, {"date": "2015-06-23", "close": 0.08, "volume": 303080.0}, {"date": "2015-06-24", "close": 0.079, "volume": 85000.0}, {"date": "2015-06-25", "close": 0.079, "volume": 33875.0}, {"date": "2015-06-26", "close": 0.079, "volume": 137092.0}, {"date": "2015-06-29", "close": 0.081, "volume": 250598.0}, {"date": "2015-06-30", "close": 0.076, "volume": 969362.0}, {"date": "2015-07-01", "close": 0.075, "volume": 29568.0}, {"date": "2015-07-02", "close": 0.073, "volume": 33765.0}, {"date": "2015-07-03", "close": 0.073, "volume": 8412.0}, {"date": "2015-07-06", "close": 0.073, "volume": 123793.0}, {"date": "2015-07-07", "close": 0.072, "volume": 77232.0}, {"date": "2015-07-08", "close": 0.073, "volume": 153328.0}, {"date": "2015-07-09", "close": 0.072, "volume": 10000.0}, {"date": "2015-07-13", "close": 0.073, "volume": 100000.0}, {"date": "2015-07-14", "close": 0.07, "volume": 173661.0}, {"date": "2015-07-15", "close": 0.072, "volume": 40000.0}, {"date": "2015-07-16", "close": 0.074, "volume": 305762.0}, {"date": "2015-07-20", "close": 0.072, "volume": 302518.0}, {"date": "2015-07-21", "close": 0.072, "volume": 94172.0}, {"date": "2015-07-22", "close": 0.072, "volume": 499055.0}, {"date": "2015-07-23", "close": 0.071, "volume": 306319.0}, {"date": "2015-07-24", "close": 0.071, "volume": 520707.0}, {"date": "2015-07-27", "close": 0.072, "volume": 62969.0}, {"date": "2015-07-28", "close": 0.071, "volume": 100000.0}, {"date": "2015-07-29", "close": 0.074, "volume": 56501.0}, {"date": "2015-07-30", "close": 0.071, "volume": 3000.0}, {"date": "2015-07-31", "close": 0.075, "volume": 154921.0}, {"date": "2015-08-03", "close": 0.072, "volume": 120119.0}, {"date": "2015-08-05", "close": 0.074, "volume": 34238.0}, {"date": "2015-08-06", "close": 0.075, "volume": 824674.0}, {"date": "2015-08-07", "close": 0.074, "volume": 25326.0}, {"date": "2015-08-10", "close": 0.073, "volume": 2.0}, {"date": "2015-08-12", "close": 0.073, "volume": 44998.0}, {"date": "2015-08-17", "close": 0.073, "volume": 52864.0}, {"date": "2015-08-18", "close": 0.069, "volume": 106206.0}, {"date": "2015-08-19", "close": 0.069, "volume": 73106.0}, {"date": "2015-08-20", "close": 0.065, "volume": 993529.0}, {"date": "2015-08-21", "close": 0.06, "volume": 361670.0}, {"date": "2015-08-24", "close": 0.059, "volume": 200000.0}, {"date": "2015-08-25", "close": 0.075, "volume": 18134.0}, {"date": "2015-08-27", "close": 0.07, "volume": 120000.0}, {"date": "2015-08-31", "close": 0.07, "volume": 210212.0}, {"date": "2015-09-01", "close": 0.075, "volume": 60000.0}, {"date": "2015-09-07", "close": 0.07, "volume": 100000.0}, {"date": "2015-09-08", "close": 0.065, "volume": 66622.0}, {"date": "2015-09-11", "close": 0.065, "volume": 98639.0}, {"date": "2015-09-17", "close": 0.065, "volume": 450000.0}, {"date": "2015-09-22", "close": 0.07, "volume": 80000.0}, {"date": "2015-09-24", "close": 0.07, "volume": 28329.0}, {"date": "2015-09-25", "close": 0.071, "volume": 42700.0}, {"date": "2015-09-29", "close": 0.07, "volume": 14000.0}, {"date": "2015-09-30", "close": 0.075, "volume": 20000.0}, {"date": "2015-10-01", "close": 0.07, "volume": 1500.0}, {"date": "2015-10-02", "close": 0.07, "volume": 454476.0}, {"date": "2015-10-06", "close": 0.07, "volume": 639183.0}, {"date": "2015-10-07", "close": 0.081, "volume": 296238.0}, {"date": "2015-10-08", "close": 0.071, "volume": 19924.0}, {"date": "2015-10-09", "close": 0.07, "volume": 164314.0}, {"date": "2015-10-13", "close": 0.072, "volume": 33540.0}, {"date": "2015-10-15", "close": 0.07, "volume": 33900.0}, {"date": "2015-10-16", "close": 0.07, "volume": 350000.0}, {"date": "2015-10-19", "close": 0.075, "volume": 53882.0}, {"date": "2015-10-20", "close": 0.07, "volume": 676408.0}, {"date": "2015-10-22", "close": 0.07, "volume": 598300.0}, {"date": "2015-10-23", "close": 0.07, "volume": 1014850.0}, {"date": "2015-10-26", "close": 0.073, "volume": 40176.0}, {"date": "2015-10-28", "close": 0.07, "volume": 411963.0}, {"date": "2015-10-29", "close": 0.075, "volume": 470786.0}, {"date": "2015-10-30", "close": 0.07, "volume": 134637.0}, {"date": "2015-11-02", "close": 0.069, "volume": 96238.0}, {"date": "2015-11-03", "close": 0.068, "volume": 844656.0}, {"date": "2015-11-05", "close": 0.067, "volume": 115000.0}, {"date": "2015-11-06", "close": 0.067, "volume": 66098.0}, {"date": "2015-11-09", "close": 0.065, "volume": 15000.0}, {"date": "2015-11-10", "close": 0.066, "volume": 78456.0}, {"date": "2015-11-12", "close": 0.067, "volume": 200000.0}, {"date": "2015-11-16", "close": 0.066, "volume": 5000.0}, {"date": "2015-11-17", "close": 0.066, "volume": 10730.0}, {"date": "2015-11-18", "close": 0.066, "volume": 4270.0}, {"date": "2015-11-19", "close": 0.065, "volume": 96000.0}, {"date": "2015-11-23", "close": 0.064, "volume": 165572.0}, {"date": "2015-11-24", "close": 0.061, "volume": 198162.0}, {"date": "2015-11-25", "close": 0.063, "volume": 355511.0}, {"date": "2015-11-26", "close": 0.066, "volume": 13039.0}, {"date": "2015-12-01", "close": 0.064, "volume": 35152.0}, {"date": "2015-12-02", "close": 0.065, "volume": 262100.0}, {"date": "2015-12-07", "close": 0.064, "volume": 135174.0}, {"date": "2015-12-08", "close": 0.061, "volume": 70669.0}, {"date": "2015-12-09", "close": 0.057, "volume": 160000.0}, {"date": "2015-12-10", "close": 0.06, "volume": 173056.0}, {"date": "2015-12-11", "close": 0.059, "volume": 59461.0}, {"date": "2015-12-14", "close": 0.057, "volume": 32348.0}, {"date": "2015-12-15", "close": 0.058, "volume": 17000.0}, {"date": "2015-12-17", "close": 0.058, "volume": 62510.0}, {"date": "2015-12-18", "close": 0.058, "volume": 273250.0}, {"date": "2015-12-21", "close": 0.057, "volume": 82433.0}, {"date": "2015-12-22", "close": 0.057, "volume": 98824.0}, {"date": "2015-12-23", "close": 0.056, "volume": 127590.0}, {"date": "2015-12-24", "close": 0.056, "volume": 17000.0}, {"date": "2015-12-29", "close": 0.055, "volume": 199817.0}, {"date": "2015-12-30", "close": 0.058, "volume": 51940.0}, {"date": "2016-01-04", "close": 0.059, "volume": 155976.0}, {"date": "2016-01-05", "close": 0.06, "volume": 140000.0}, {"date": "2016-01-06", "close": 0.059, "volume": 81500.0}, {"date": "2016-01-08", "close": 0.059, "volume": 15052.0}, {"date": "2016-01-11", "close": 0.059, "volume": 100000.0}, {"date": "2016-01-12", "close": 0.056, "volume": 183000.0}, {"date": "2016-01-14", "close": 0.051, "volume": 103821.0}, {"date": "2016-01-15", "close": 0.05, "volume": 246000.0}, {"date": "2016-01-18", "close": 0.048, "volume": 324103.0}, {"date": "2016-01-25", "close": 0.05, "volume": 100000.0}, {"date": "2016-01-28", "close": 0.048, "volume": 50000.0}, {"date": "2016-01-29", "close": 0.05, "volume": 148000.0}, {"date": "2016-02-01", "close": 0.049, "volume": 30000.0}, {"date": "2016-02-02", "close": 0.048, "volume": 51343.0}, {"date": "2016-02-03", "close": 0.061, "volume": 1088828.0}, {"date": "2016-02-04", "close": 0.065, "volume": 776934.0}, {"date": "2016-02-05", "close": 0.065, "volume": 76118.0}, {"date": "2016-02-08", "close": 0.062, "volume": 3806.0}, {"date": "2016-02-09", "close": 0.06, "volume": 349697.0}, {"date": "2016-02-10", "close": 0.057, "volume": 28591.0}, {"date": "2016-02-12", "close": 0.057, "volume": 160138.0}, {"date": "2016-02-15", "close": 0.057, "volume": 50000.0}, {"date": "2016-02-17", "close": 0.057, "volume": 92408.0}, {"date": "2016-02-18", "close": 0.06, "volume": 365368.0}, {"date": "2016-02-19", "close": 0.06, "volume": 136000.0}, {"date": "2016-02-22", "close": 0.06, "volume": 7216.0}, {"date": "2016-02-23", "close": 0.065, "volume": 102784.0}, {"date": "2016-02-24", "close": 0.06, "volume": 74292.0}, {"date": "2016-02-25", "close": 0.057, "volume": 20000.0}, {"date": "2016-02-26", "close": 0.057, "volume": 54393.0}, {"date": "2016-02-29", "close": 0.057, "volume": 124068.0}, {"date": "2016-03-02", "close": 0.061, "volume": 31692.0}, {"date": "2016-03-03", "close": 0.061, "volume": 206648.0}, {"date": "2016-03-04", "close": 0.062, "volume": 77468.0}, {"date": "2016-03-07", "close": 0.061, "volume": 265394.0}, {"date": "2016-03-08", "close": 0.063, "volume": 23162.0}, {"date": "2016-03-09", "close": 0.058, "volume": 206033.0}, {"date": "2016-03-10", "close": 0.059, "volume": 60544.0}, {"date": "2016-03-11", "close": 0.06, "volume": 2142.0}, {"date": "2016-03-14", "close": 0.064, "volume": 228478.0}, {"date": "2016-03-15", "close": 0.06, "volume": 29076.0}, {"date": "2016-03-17", "close": 0.063, "volume": 211898.0}, {"date": "2016-03-18", "close": 0.06, "volume": 34000.0}, {"date": "2016-03-21", "close": 0.061, "volume": 174412.0}, {"date": "2016-03-22", "close": 0.061, "volume": 41000.0}, {"date": "2016-03-23", "close": 0.06, "volume": 524744.0}, {"date": "2016-03-24", "close": 0.06, "volume": 71824.0}, {"date": "2016-03-29", "close": 0.061, "volume": 75000.0}, {"date": "2016-03-30", "close": 0.061, "volume": 97088.0}, {"date": "2016-03-31", "close": 0.061, "volume": 108495.0}, {"date": "2016-04-01", "close": 0.06, "volume": 92857.0}, {"date": "2016-04-04", "close": 0.06, "volume": 6000.0}, {"date": "2016-04-05", "close": 0.06, "volume": 36668.0}, {"date": "2016-04-06", "close": 0.06, "volume": 152000.0}, {"date": "2016-04-07", "close": 0.061, "volume": 108574.0}, {"date": "2016-04-08", "close": 0.06, "volume": 205990.0}, {"date": "2016-04-11", "close": 0.062, "volume": 35300.0}, {"date": "2016-04-12", "close": 0.06, "volume": 433543.0}, {"date": "2016-04-13", "close": 0.061, "volume": 672758.0}, {"date": "2016-04-14", "close": 0.064, "volume": 280764.0}, {"date": "2016-04-15", "close": 0.065, "volume": 487896.0}, {"date": "2016-04-18", "close": 0.065, "volume": 380204.0}, {"date": "2016-04-19", "close": 0.066, "volume": 410207.0}, {"date": "2016-04-20", "close": 0.065, "volume": 292447.0}, {"date": "2016-04-21", "close": 0.069, "volume": 1157661.0}, {"date": "2016-04-22", "close": 0.066, "volume": 217774.0}, {"date": "2016-04-26", "close": 0.066, "volume": 142720.0}, {"date": "2016-04-27", "close": 0.064, "volume": 769057.0}, {"date": "2016-04-28", "close": 0.064, "volume": 42592.0}, {"date": "2016-04-29", "close": 0.064, "volume": 227546.0}, {"date": "2016-05-03", "close": 0.064, "volume": 112263.0}, {"date": "2016-05-04", "close": 0.065, "volume": 102843.0}, {"date": "2016-05-05", "close": 0.063, "volume": 10450.0}, {"date": "2016-05-09", "close": 0.06, "volume": 226144.0}, {"date": "2016-05-10", "close": 0.059, "volume": 5139.0}, {"date": "2016-05-11", "close": 0.06, "volume": 154677.0}, {"date": "2016-05-12", "close": 0.061, "volume": 627324.0}, {"date": "2016-05-13", "close": 0.062, "volume": 170000.0}, {"date": "2016-05-16", "close": 0.061, "volume": 234203.0}, {"date": "2016-05-17", "close": 0.062, "volume": 19457.0}, {"date": "2016-05-18", "close": 0.062, "volume": 3500.0}, {"date": "2016-05-20", "close": 0.061, "volume": 53459.0}, {"date": "2016-05-23", "close": 0.06, "volume": 467836.0}, {"date": "2016-05-24", "close": 0.06, "volume": 39417.0}, {"date": "2016-05-25", "close": 0.062, "volume": 587958.0}, {"date": "2016-05-26", "close": 0.065, "volume": 200772.0}, {"date": "2016-05-27", "close": 0.061, "volume": 57000.0}, {"date": "2016-05-30", "close": 0.063, "volume": 20000.0}, {"date": "2016-05-31", "close": 0.06, "volume": 136259.0}, {"date": "2016-06-01", "close": 0.06, "volume": 60000.0}, {"date": "2016-06-02", "close": 0.06, "volume": 13433.0}, {"date": "2016-06-03", "close": 0.061, "volume": 87142.0}, {"date": "2016-06-07", "close": 0.06, "volume": 67745.0}, {"date": "2016-06-08", "close": 0.067, "volume": 664476.0}, {"date": "2016-06-09", "close": 0.065, "volume": 666928.0}, {"date": "2016-06-10", "close": 0.066, "volume": 192501.0}, {"date": "2016-06-14", "close": 0.065, "volume": 477608.0}, {"date": "2016-06-15", "close": 0.07, "volume": 663751.0}, {"date": "2016-06-16", "close": 0.071, "volume": 376001.0}, {"date": "2016-06-17", "close": 0.075, "volume": 74266.0}, {"date": "2016-06-20", "close": 0.078, "volume": 118078.0}, {"date": "2016-06-21", "close": 0.075, "volume": 48703.0}, {"date": "2016-06-22", "close": 0.077, "volume": 145617.0}, {"date": "2016-06-23", "close": 0.075, "volume": 30005.0}, {"date": "2016-06-24", "close": 0.072, "volume": 53403.0}, {"date": "2016-06-27", "close": 0.068, "volume": 37320.0}, {"date": "2016-06-28", "close": 0.07, "volume": 170333.0}, {"date": "2016-06-29", "close": 0.079, "volume": 168420.0}, {"date": "2016-06-30", "close": 0.081, "volume": 644975.0}, {"date": "2016-07-01", "close": 0.073, "volume": 112194.0}, {"date": "2016-07-04", "close": 0.073, "volume": 67119.0}, {"date": "2016-07-05", "close": 0.073, "volume": 13308.0}, {"date": "2016-07-06", "close": 0.075, "volume": 8556.0}, {"date": "2016-07-07", "close": 0.075, "volume": 14400.0}, {"date": "2016-07-08", "close": 0.075, "volume": 26837.0}, {"date": "2016-07-11", "close": 0.072, "volume": 236956.0}, {"date": "2016-07-13", "close": 0.07, "volume": 173802.0}, {"date": "2016-07-15", "close": 0.07, "volume": 167198.0}, {"date": "2016-07-18", "close": 0.069, "volume": 120269.0}, {"date": "2016-07-19", "close": 0.069, "volume": 206409.0}, {"date": "2016-07-21", "close": 0.07, "volume": 10000.0}, {"date": "2016-07-22", "close": 0.071, "volume": 64020.0}, {"date": "2016-07-25", "close": 0.072, "volume": 31252.0}, {"date": "2016-07-26", "close": 0.07, "volume": 10360.0}, {"date": "2016-07-27", "close": 0.07, "volume": 175000.0}, {"date": "2016-07-28", "close": 0.07, "volume": 127826.0}, {"date": "2016-07-29", "close": 0.07, "volume": 57682.0}, {"date": "2016-08-01", "close": 0.07, "volume": 112000.0}, {"date": "2016-08-03", "close": 0.068, "volume": 100000.0}, {"date": "2016-08-05", "close": 0.07, "volume": 616108.0}, {"date": "2016-08-08", "close": 0.067, "volume": 100000.0}, {"date": "2016-08-09", "close": 0.066, "volume": 28800.0}, {"date": "2016-08-12", "close": 0.065, "volume": 155820.0}, {"date": "2016-08-15", "close": 0.065, "volume": 4233197.0}, {"date": "2016-08-16", "close": 0.064, "volume": 73452.0}, {"date": "2016-08-17", "close": 0.063, "volume": 129120.0}, {"date": "2016-08-18", "close": 0.068, "volume": 15000.0}, {"date": "2016-08-19", "close": 0.068, "volume": 80000.0}, {"date": "2016-08-22", "close": 0.066, "volume": 32980.0}, {"date": "2016-08-23", "close": 0.065, "volume": 125021.0}, {"date": "2016-08-24", "close": 0.067, "volume": 210000.0}, {"date": "2016-08-25", "close": 0.064, "volume": 99000.0}, {"date": "2016-08-29", "close": 0.064, "volume": 453114.0}, {"date": "2016-08-30", "close": 0.064, "volume": 308485.0}, {"date": "2016-08-31", "close": 0.064, "volume": 70000.0}, {"date": "2016-09-01", "close": 0.064, "volume": 50000.0}, {"date": "2016-09-02", "close": 0.065, "volume": 100580.0}, {"date": "2016-09-08", "close": 0.066, "volume": 404250.0}, {"date": "2016-09-09", "close": 0.066, "volume": 163100.0}, {"date": "2016-09-12", "close": 0.065, "volume": 20800.0}, {"date": "2016-09-13", "close": 0.064, "volume": 100000.0}, {"date": "2016-09-14", "close": 0.066, "volume": 409340.0}, {"date": "2016-09-16", "close": 0.07, "volume": 428857.0}, {"date": "2016-09-20", "close": 0.07, "volume": 9786.0}, {"date": "2016-09-26", "close": 0.068, "volume": 407779.0}, {"date": "2016-09-27", "close": 0.069, "volume": 56524.0}, {"date": "2016-09-29", "close": 0.07, "volume": 557085.0}, {"date": "2016-09-30", "close": 0.072, "volume": 360085.0}, {"date": "2016-10-03", "close": 0.072, "volume": 141361.0}, {"date": "2016-10-04", "close": 0.08, "volume": 287820.0}, {"date": "2016-10-06", "close": 0.08, "volume": 360000.0}, {"date": "2016-10-11", "close": 0.073, "volume": 77595.0}, {"date": "2016-10-12", "close": 0.076, "volume": 69549.0}, {"date": "2016-10-13", "close": 0.077, "volume": 2873652.0}, {"date": "2016-10-14", "close": 0.086, "volume": 3732012.0}, {"date": "2016-10-17", "close": 0.089, "volume": 3197120.0}, {"date": "2016-10-18", "close": 0.089, "volume": 457707.0}, {"date": "2016-10-19", "close": 0.095, "volume": 792746.0}, {"date": "2016-10-20", "close": 0.099, "volume": 591495.0}, {"date": "2016-10-21", "close": 0.095, "volume": 339315.0}, {"date": "2016-10-24", "close": 0.1, "volume": 106740.0}, {"date": "2016-10-25", "close": 0.091, "volume": 214751.0}, {"date": "2016-10-26", "close": 0.086, "volume": 110977.0}, {"date": "2016-10-27", "close": 0.086, "volume": 60032.0}, {"date": "2016-10-28", "close": 0.089, "volume": 54000.0}, {"date": "2016-10-31", "close": 0.09, "volume": 35620.0}, {"date": "2016-11-04", "close": 0.092, "volume": 157595.0}, {"date": "2016-11-07", "close": 0.086, "volume": 34800.0}, {"date": "2016-11-08", "close": 0.084, "volume": 170990.0}, {"date": "2016-11-09", "close": 0.078, "volume": 182000.0}, {"date": "2016-11-10", "close": 0.08, "volume": 5620.0}, {"date": "2016-11-14", "close": 0.088, "volume": 159900.0}, {"date": "2016-11-15", "close": 0.082, "volume": 417499.0}, {"date": "2016-11-16", "close": 0.081, "volume": 1020000.0}, {"date": "2016-11-17", "close": 0.081, "volume": 413300.0}, {"date": "2016-11-18", "close": 0.081, "volume": 31050.0}, {"date": "2016-11-21", "close": 0.087, "volume": 508500.0}, {"date": "2016-11-22", "close": 0.087, "volume": 358000.0}, {"date": "2016-11-23", "close": 0.09, "volume": 143733.0}, {"date": "2016-11-24", "close": 0.081, "volume": 150000.0}, {"date": "2016-11-25", "close": 0.081, "volume": 265039.0}, {"date": "2016-11-28", "close": 0.085, "volume": 72200.0}, {"date": "2016-11-29", "close": 0.084, "volume": 63200.0}, {"date": "2016-12-01", "close": 0.088, "volume": 162000.0}, {"date": "2016-12-02", "close": 0.09, "volume": 219446.0}, {"date": "2016-12-05", "close": 0.09, "volume": 140000.0}, {"date": "2016-12-07", "close": 0.09, "volume": 237696.0}, {"date": "2016-12-09", "close": 0.089, "volume": 265000.0}, {"date": "2016-12-12", "close": 0.089, "volume": 120000.0}, {"date": "2016-12-13", "close": 0.089, "volume": 170000.0}, {"date": "2016-12-14", "close": 0.092, "volume": 703259.0}, {"date": "2016-12-15", "close": 0.092, "volume": 55000.0}, {"date": "2016-12-16", "close": 0.09, "volume": 130000.0}, {"date": "2016-12-19", "close": 0.09, "volume": 103500.0}, {"date": "2016-12-20", "close": 0.089, "volume": 142000.0}, {"date": "2016-12-21", "close": 0.09, "volume": 80000.0}, {"date": "2016-12-28", "close": 0.09, "volume": 945962.0}, {"date": "2016-12-30", "close": 0.09, "volume": 271437.0}, {"date": "2017-01-03", "close": 0.092, "volume": 56000.0}, {"date": "2017-01-04", "close": 0.09, "volume": 30000.0}, {"date": "2017-01-06", "close": 0.09, "volume": 40000.0}, {"date": "2017-01-09", "close": 0.092, "volume": 429600.0}, {"date": "2017-01-10", "close": 0.09, "volume": 35000.0}, {"date": "2017-01-11", "close": 0.09, "volume": 75000.0}, {"date": "2017-01-12", "close": 0.094, "volume": 145450.0}, {"date": "2017-01-13", "close": 0.094, "volume": 182686.0}, {"date": "2017-01-16", "close": 0.094, "volume": 159500.0}, {"date": "2017-01-17", "close": 0.091, "volume": 56000.0}, {"date": "2017-01-19", "close": 0.088, "volume": 111500.0}, {"date": "2017-01-20", "close": 0.086, "volume": 73500.0}, {"date": "2017-01-23", "close": 0.087, "volume": 50000.0}, {"date": "2017-01-25", "close": 0.084, "volume": 211008.0}, {"date": "2017-01-27", "close": 0.084, "volume": 20063.0}, {"date": "2017-01-30", "close": 0.085, "volume": 13200.0}, {"date": "2017-01-31", "close": 0.085, "volume": 1800.0}, {"date": "2017-02-01", "close": 0.084, "volume": 17000.0}, {"date": "2017-02-02", "close": 0.084, "volume": 7929.0}, {"date": "2017-02-03", "close": 0.085, "volume": 126640.0}, {"date": "2017-02-06", "close": 0.086, "volume": 15115.0}, {"date": "2017-02-08", "close": 0.089, "volume": 76000.0}, {"date": "2017-02-09", "close": 0.087, "volume": 10000.0}, {"date": "2017-02-10", "close": 0.087, "volume": 23.0}, {"date": "2017-02-13", "close": 0.087, "volume": 8814.0}, {"date": "2017-02-14", "close": 0.087, "volume": 92250.0}, {"date": "2017-02-15", "close": 0.084, "volume": 43801.0}, {"date": "2017-02-16", "close": 0.084, "volume": 26199.0}, {"date": "2017-02-17", "close": 0.085, "volume": 289787.0}, {"date": "2017-02-20", "close": 0.084, "volume": 153176.0}, {"date": "2017-02-21", "close": 0.083, "volume": 50000.0}, {"date": "2017-02-22", "close": 0.084, "volume": 200000.0}, {"date": "2017-02-23", "close": 0.083, "volume": 22000.0}, {"date": "2017-02-24", "close": 0.081, "volume": 86137.0}, {"date": "2017-02-27", "close": 0.08, "volume": 208949.0}, {"date": "2017-02-28", "close": 0.08, "volume": 369299.0}, {"date": "2017-03-01", "close": 0.078, "volume": 34000.0}, {"date": "2017-03-02", "close": 0.077, "volume": 140374.0}, {"date": "2017-03-03", "close": 0.077, "volume": 253493.0}, {"date": "2017-03-06", "close": 0.081, "volume": 47451.0}, {"date": "2017-03-07", "close": 0.081, "volume": 2000.0}, {"date": "2017-03-09", "close": 0.074, "volume": 105000.0}, {"date": "2017-03-10", "close": 0.074, "volume": 98198.0}, {"date": "2017-03-15", "close": 0.074, "volume": 36972.0}, {"date": "2017-03-16", "close": 0.07, "volume": 232295.0}, {"date": "2017-03-17", "close": 0.067, "volume": 76000.0}, {"date": "2017-03-20", "close": 0.067, "volume": 300018.0}, {"date": "2017-03-21", "close": 0.068, "volume": 265705.0}, {"date": "2017-03-22", "close": 0.068, "volume": 104339.0}, {"date": "2017-03-23", "close": 0.068, "volume": 21386.0}, {"date": "2017-03-24", "close": 0.064, "volume": 74500.0}, {"date": "2017-03-27", "close": 0.064, "volume": 30565.0}, {"date": "2017-03-28", "close": 0.064, "volume": 150000.0}, {"date": "2017-03-29", "close": 0.066, "volume": 105263.0}, {"date": "2017-03-30", "close": 0.066, "volume": 53899.0}, {"date": "2017-03-31", "close": 0.066, "volume": 5000.0}, {"date": "2017-04-03", "close": 0.066, "volume": 226069.0}, {"date": "2017-04-04", "close": 0.066, "volume": 101645.0}, {"date": "2017-04-06", "close": 0.065, "volume": 106866.0}, {"date": "2017-04-07", "close": 0.062, "volume": 3800.0}, {"date": "2017-04-10", "close": 0.064, "volume": 53412.0}, {"date": "2017-04-11", "close": 0.064, "volume": 257513.0}, {"date": "2017-04-13", "close": 0.066, "volume": 29827.0}, {"date": "2017-04-19", "close": 0.065, "volume": 14000.0}, {"date": "2017-04-24", "close": 0.065, "volume": 26500.0}, {"date": "2017-04-26", "close": 0.066, "volume": 160000.0}, {"date": "2017-04-27", "close": 0.069, "volume": 100000.0}, {"date": "2017-04-28", "close": 0.07, "volume": 1299300.0}, {"date": "2017-05-02", "close": 0.069, "volume": 161865.0}, {"date": "2017-05-03", "close": 0.07, "volume": 100000.0}, {"date": "2017-05-05", "close": 0.064, "volume": 7735.0}, {"date": "2017-05-08", "close": 0.064, "volume": 5601.0}, {"date": "2017-05-09", "close": 0.063, "volume": 222791.0}, {"date": "2017-05-10", "close": 0.062, "volume": 238000.0}, {"date": "2017-05-11", "close": 0.065, "volume": 199235.0}, {"date": "2017-05-12", "close": 0.063, "volume": 1043789.0}, {"date": "2017-05-15", "close": 0.062, "volume": 77111.0}, {"date": "2017-05-16", "close": 0.06, "volume": 25000.0}, {"date": "2017-05-17", "close": 0.059, "volume": 26491.0}, {"date": "2017-05-18", "close": 0.06, "volume": 25000.0}, {"date": "2017-05-19", "close": 0.059, "volume": 130000.0}, {"date": "2017-05-22", "close": 0.065, "volume": 61713.0}, {"date": "2017-05-24", "close": 0.057, "volume": 36630.0}, {"date": "2017-05-25", "close": 0.06, "volume": 8000.0}, {"date": "2017-05-31", "close": 0.065, "volume": 60000.0}, {"date": "2017-06-01", "close": 0.062, "volume": 139600.0}, {"date": "2017-06-05", "close": 0.059, "volume": 62897.0}, {"date": "2017-06-06", "close": 0.063, "volume": 23300.0}, {"date": "2017-06-07", "close": 0.059, "volume": 107075.0}, {"date": "2017-06-08", "close": 0.059, "volume": 14400.0}, {"date": "2017-06-09", "close": 0.059, "volume": 15000.0}, {"date": "2017-06-15", "close": 0.059, "volume": 189659.0}, {"date": "2017-06-16", "close": 0.055, "volume": 20000.0}, {"date": "2017-06-19", "close": 0.055, "volume": 123384.0}, {"date": "2017-06-21", "close": 0.056, "volume": 172010.0}, {"date": "2017-06-22", "close": 0.056, "volume": 250000.0}, {"date": "2017-06-23", "close": 0.056, "volume": 59606.0}, {"date": "2017-06-26", "close": 0.053, "volume": 186687.0}, {"date": "2017-06-27", "close": 0.054, "volume": 211000.0}, {"date": "2017-06-28", "close": 0.054, "volume": 148395.0}, {"date": "2017-06-29", "close": 0.055, "volume": 127569.0}, {"date": "2017-06-30", "close": 0.055, "volume": 127000.0}, {"date": "2017-07-03", "close": 0.055, "volume": 15402.0}, {"date": "2017-07-07", "close": 0.056, "volume": 10000.0}, {"date": "2017-07-12", "close": 0.059, "volume": 87321.0}, {"date": "2017-07-13", "close": 0.056, "volume": 106000.0}, {"date": "2017-07-14", "close": 0.057, "volume": 65000.0}, {"date": "2017-07-17", "close": 0.06, "volume": 35000.0}, {"date": "2017-07-18", "close": 0.059, "volume": 20000.0}, {"date": "2017-07-19", "close": 0.057, "volume": 122000.0}, {"date": "2017-07-20", "close": 0.058, "volume": 250000.0}, {"date": "2017-07-24", "close": 0.058, "volume": 39900.0}, {"date": "2017-07-25", "close": 0.053, "volume": 606942.0}, {"date": "2017-07-26", "close": 0.053, "volume": 50000.0}, {"date": "2017-07-27", "close": 0.052, "volume": 29465.0}, {"date": "2017-07-28", "close": 0.052, "volume": 30535.0}, {"date": "2017-07-31", "close": 0.052, "volume": 37000.0}, {"date": "2017-08-02", "close": 0.052, "volume": 70000.0}, {"date": "2017-08-04", "close": 0.056, "volume": 84374.0}, {"date": "2017-08-08", "close": 0.05, "volume": 553728.0}, {"date": "2017-08-10", "close": 0.053, "volume": 83050.0}, {"date": "2017-08-11", "close": 0.053, "volume": 13500.0}, {"date": "2017-08-14", "close": 0.058, "volume": 500000.0}, {"date": "2017-08-15", "close": 0.061, "volume": 260000.0}, {"date": "2017-08-16", "close": 0.056, "volume": 52225.0}, {"date": "2017-08-21", "close": 0.058, "volume": 50000.0}, {"date": "2017-08-22", "close": 0.053, "volume": 10000.0}, {"date": "2017-08-24", "close": 0.055, "volume": 20000.0}, {"date": "2017-08-28", "close": 0.052, "volume": 170000.0}, {"date": "2017-08-29", "close": 0.052, "volume": 4000.0}, {"date": "2017-08-30", "close": 0.05, "volume": 705316.0}, {"date": "2017-08-31", "close": 0.049, "volume": 140687.0}, {"date": "2017-09-01", "close": 0.05, "volume": 59184.0}, {"date": "2017-09-04", "close": 0.055, "volume": 236318.0}, {"date": "2017-09-06", "close": 0.053, "volume": 24100.0}, {"date": "2017-09-08", "close": 0.063, "volume": 636861.0}, {"date": "2017-09-12", "close": 0.061, "volume": 208717.0}, {"date": "2017-09-15", "close": 0.061, "volume": 22677.0}, {"date": "2017-09-19", "close": 0.061, "volume": 94185.0}, {"date": "2017-09-20", "close": 0.053, "volume": 75000.0}, {"date": "2017-09-21", "close": 0.056, "volume": 160000.0}, {"date": "2017-09-22", "close": 0.056, "volume": 29890.0}, {"date": "2017-09-26", "close": 0.058, "volume": 85000.0}, {"date": "2017-09-27", "close": 0.055, "volume": 75000.0}, {"date": "2017-09-28", "close": 0.06, "volume": 100000.0}, {"date": "2017-10-03", "close": 0.057, "volume": 27000.0}, {"date": "2017-10-05", "close": 0.062, "volume": 535997.0}, {"date": "2017-10-06", "close": 0.058, "volume": 15000.0}, {"date": "2017-10-09", "close": 0.06, "volume": 96471.0}, {"date": "2017-10-10", "close": 0.058, "volume": 163000.0}, {"date": "2017-10-13", "close": 0.06, "volume": 13241.0}, {"date": "2017-10-17", "close": 0.058, "volume": 40000.0}, {"date": "2017-10-18", "close": 0.06, "volume": 13150.0}, {"date": "2017-10-23", "close": 0.06, "volume": 99600.0}, {"date": "2017-10-25", "close": 0.062, "volume": 56874.0}, {"date": "2017-10-26", "close": 0.062, "volume": 125000.0}, {"date": "2017-10-27", "close": 0.058, "volume": 10000.0}, {"date": "2017-10-30", "close": 0.059, "volume": 216312.0}, {"date": "2017-10-31", "close": 0.06, "volume": 277177.0}, {"date": "2017-11-02", "close": 0.06, "volume": 176700.0}, {"date": "2017-11-03", "close": 0.056, "volume": 26000.0}, {"date": "2017-11-06", "close": 0.06, "volume": 50000.0}, {"date": "2017-11-07", "close": 0.06, "volume": 240000.0}, {"date": "2017-11-09", "close": 0.058, "volume": 14000.0}, {"date": "2017-11-10", "close": 0.06, "volume": 89232.0}, {"date": "2017-11-13", "close": 0.063, "volume": 71779.0}, {"date": "2017-11-14", "close": 0.06, "volume": 40000.0}, {"date": "2017-11-15", "close": 0.063, "volume": 63944.0}, {"date": "2017-11-16", "close": 0.064, "volume": 33047.0}, {"date": "2017-11-17", "close": 0.063, "volume": 86000.0}, {"date": "2017-11-20", "close": 0.067, "volume": 88809.0}, {"date": "2017-11-23", "close": 0.063, "volume": 160152.0}, {"date": "2017-11-27", "close": 0.063, "volume": 75133.0}, {"date": "2017-11-28", "close": 0.063, "volume": 69708.0}, {"date": "2017-11-29", "close": 0.065, "volume": 455696.0}, {"date": "2017-11-30", "close": 0.066, "volume": 118897.0}, {"date": "2017-12-01", "close": 0.066, "volume": 278894.0}, {"date": "2017-12-04", "close": 0.066, "volume": 188085.0}, {"date": "2017-12-05", "close": 0.066, "volume": 68771.0}, {"date": "2017-12-07", "close": 0.069, "volume": 329242.0}, {"date": "2017-12-08", "close": 0.069, "volume": 15475.0}, {"date": "2017-12-11", "close": 0.07, "volume": 171678.0}, {"date": "2017-12-12", "close": 0.074, "volume": 14192.0}, {"date": "2017-12-13", "close": 0.074, "volume": 134986.0}, {"date": "2017-12-14", "close": 0.073, "volume": 179624.0}, {"date": "2017-12-15", "close": 0.075, "volume": 119265.0}, {"date": "2017-12-18", "close": 0.074, "volume": 252575.0}, {"date": "2017-12-19", "close": 0.072, "volume": 171205.0}, {"date": "2017-12-20", "close": 0.075, "volume": 72356.0}, {"date": "2017-12-21", "close": 0.074, "volume": 34653.0}, {"date": "2017-12-22", "close": 0.074, "volume": 13483.0}, {"date": "2017-12-27", "close": 0.072, "volume": 35607.0}, {"date": "2017-12-29", "close": 0.072, "volume": 32201.0}, {"date": "2018-01-03", "close": 0.072, "volume": 184200.0}, {"date": "2018-01-04", "close": 0.074, "volume": 209999.0}, {"date": "2018-01-05", "close": 0.07, "volume": 59039.0}, {"date": "2018-01-09", "close": 0.07, "volume": 119781.0}, {"date": "2018-01-10", "close": 0.077, "volume": 108273.0}, {"date": "2018-01-15", "close": 0.074, "volume": 35093.0}, {"date": "2018-01-16", "close": 0.074, "volume": 208860.0}, {"date": "2018-01-17", "close": 0.076, "volume": 28141.0}, {"date": "2018-01-18", "close": 0.073, "volume": 282238.0}, {"date": "2018-01-19", "close": 0.076, "volume": 43555.0}, {"date": "2018-01-22", "close": 0.075, "volume": 33067.0}, {"date": "2018-01-23", "close": 0.075, "volume": 131500.0}, {"date": "2018-01-24", "close": 0.074, "volume": 37603.0}, {"date": "2018-01-25", "close": 0.072, "volume": 26222.0}, {"date": "2018-01-29", "close": 0.074, "volume": 149673.0}, {"date": "2018-01-30", "close": 0.072, "volume": 21000.0}, {"date": "2018-01-31", "close": 0.075, "volume": 50000.0}, {"date": "2018-02-02", "close": 0.075, "volume": 326000.0}, {"date": "2018-02-06", "close": 0.07, "volume": 48180.0}, {"date": "2018-02-07", "close": 0.071, "volume": 10000.0}, {"date": "2018-02-09", "close": 0.071, "volume": 420.0}, {"date": "2018-02-13", "close": 0.067, "volume": 117000.0}, {"date": "2018-02-14", "close": 0.067, "volume": 39160.0}, {"date": "2018-02-15", "close": 0.071, "volume": 84640.0}, {"date": "2018-02-19", "close": 0.069, "volume": 125666.0}, {"date": "2018-02-20", "close": 0.068, "volume": 404028.0}, {"date": "2018-02-26", "close": 0.066, "volume": 67000.0}, {"date": "2018-02-27", "close": 0.066, "volume": 50400.0}, {"date": "2018-03-01", "close": 0.066, "volume": 2600.0}, {"date": "2018-03-02", "close": 0.065, "volume": 198800.0}, {"date": "2018-03-05", "close": 0.065, "volume": 8000.0}, {"date": "2018-03-06", "close": 0.068, "volume": 30500.0}, {"date": "2018-03-12", "close": 0.068, "volume": 235000.0}, {"date": "2018-03-13", "close": 0.068, "volume": 27000.0}, {"date": "2018-03-15", "close": 0.068, "volume": 92364.0}, {"date": "2018-03-19", "close": 0.067, "volume": 69409.0}, {"date": "2018-03-23", "close": 0.065, "volume": 80196.0}, {"date": "2018-03-27", "close": 0.065, "volume": 373000.0}, {"date": "2018-03-28", "close": 0.065, "volume": 80621.0}, {"date": "2018-03-29", "close": 0.064, "volume": 351692.0}, {"date": "2018-04-03", "close": 0.064, "volume": 79134.0}, {"date": "2018-04-06", "close": 0.064, "volume": 259197.0}, {"date": "2018-04-10", "close": 0.067, "volume": 85773.0}, {"date": "2018-04-12", "close": 0.07, "volume": 254269.0}, {"date": "2018-04-13", "close": 0.07, "volume": 144328.0}, {"date": "2018-04-17", "close": 0.069, "volume": 6478.0}, {"date": "2018-04-18", "close": 0.07, "volume": 155000.0}, {"date": "2018-04-23", "close": 0.07, "volume": 8015.0}, {"date": "2018-04-27", "close": 0.071, "volume": 294259.0}, {"date": "2018-04-30", "close": 0.071, "volume": 30000.0}, {"date": "2018-05-01", "close": 0.071, "volume": 21400.0}, {"date": "2018-05-07", "close": 0.067, "volume": 83207.0}, {"date": "2018-05-08", "close": 0.068, "volume": 148600.0}, {"date": "2018-05-09", "close": 0.068, "volume": 13500.0}, {"date": "2018-05-10", "close": 0.069, "volume": 115000.0}, {"date": "2018-05-11", "close": 0.069, "volume": 282242.0}, {"date": "2018-05-14", "close": 0.069, "volume": 63007.0}, {"date": "2018-05-15", "close": 0.069, "volume": 18094.0}, {"date": "2018-05-16", "close": 0.068, "volume": 111000.0}, {"date": "2018-05-17", "close": 0.068, "volume": 135905.0}, {"date": "2018-05-18", "close": 0.062, "volume": 520725.0}, {"date": "2018-05-21", "close": 0.065, "volume": 22000.0}, {"date": "2018-05-22", "close": 0.062, "volume": 22000.0}, {"date": "2018-05-23", "close": 0.063, "volume": 165295.0}, {"date": "2018-05-24", "close": 0.064, "volume": 34353.0}, {"date": "2018-05-25", "close": 0.064, "volume": 197587.0}, {"date": "2018-05-28", "close": 0.065, "volume": 215700.0}, {"date": "2018-05-29", "close": 0.065, "volume": 60000.0}, {"date": "2018-05-30", "close": 0.063, "volume": 17422.0}, {"date": "2018-05-31", "close": 0.062, "volume": 147000.0}, {"date": "2018-06-01", "close": 0.064, "volume": 15000.0}, {"date": "2018-06-04", "close": 0.062, "volume": 43899.0}, {"date": "2018-06-05", "close": 0.065, "volume": 66000.0}, {"date": "2018-06-06", "close": 0.063, "volume": 20326.0}, {"date": "2018-06-07", "close": 0.065, "volume": 25000.0}, {"date": "2018-06-08", "close": 0.065, "volume": 159328.0}, {"date": "2018-06-12", "close": 0.062, "volume": 186009.0}, {"date": "2018-06-13", "close": 0.064, "volume": 88715.0}, {"date": "2018-06-15", "close": 0.062, "volume": 264706.0}, {"date": "2018-06-18", "close": 0.062, "volume": 457333.0}, {"date": "2018-06-19", "close": 0.062, "volume": 95811.0}, {"date": "2018-06-20", "close": 0.062, "volume": 20189.0}, {"date": "2018-06-21", "close": 0.061, "volume": 190117.0}, {"date": "2018-06-22", "close": 0.062, "volume": 241500.0}, {"date": "2018-06-25", "close": 0.06, "volume": 879564.0}, {"date": "2018-06-26", "close": 0.057, "volume": 50000.0}, {"date": "2018-06-27", "close": 0.056, "volume": 745015.0}, {"date": "2018-06-28", "close": 0.054, "volume": 1547830.0}, {"date": "2018-06-29", "close": 0.057, "volume": 1426011.0}, {"date": "2018-07-02", "close": 0.055, "volume": 486000.0}, {"date": "2018-07-04", "close": 0.055, "volume": 570000.0}, {"date": "2018-07-05", "close": 0.055, "volume": 150400.0}, {"date": "2018-07-06", "close": 0.054, "volume": 60000.0}, {"date": "2018-07-11", "close": 0.055, "volume": 43897.0}, {"date": "2018-07-12", "close": 0.055, "volume": 6103.0}, {"date": "2018-07-13", "close": 0.056, "volume": 30300.0}, {"date": "2018-07-17", "close": 0.054, "volume": 10373.0}, {"date": "2018-07-18", "close": 0.057, "volume": 53250.0}, {"date": "2018-07-19", "close": 0.058, "volume": 19024.0}, {"date": "2018-07-23", "close": 0.054, "volume": 10000.0}, {"date": "2018-07-25", "close": 0.055, "volume": 10000.0}, {"date": "2018-07-26", "close": 0.063, "volume": 820473.0}, {"date": "2018-07-27", "close": 0.062, "volume": 419719.0}, {"date": "2018-07-30", "close": 0.064, "volume": 148332.0}, {"date": "2018-07-31", "close": 0.066, "volume": 9091.0}, {"date": "2018-08-02", "close": 0.065, "volume": 369800.0}, {"date": "2018-08-03", "close": 0.065, "volume": 325000.0}, {"date": "2018-08-06", "close": 0.063, "volume": 47700.0}, {"date": "2018-08-08", "close": 0.059, "volume": 20000.0}, {"date": "2018-08-09", "close": 0.063, "volume": 236400.0}, {"date": "2018-08-10", "close": 0.066, "volume": 100000.0}, {"date": "2018-08-13", "close": 0.066, "volume": 147260.0}, {"date": "2018-08-14", "close": 0.063, "volume": 339486.0}, {"date": "2018-08-15", "close": 0.065, "volume": 404421.0}, {"date": "2018-08-16", "close": 0.063, "volume": 141009.0}, {"date": "2018-08-17", "close": 0.063, "volume": 229019.0}, {"date": "2018-08-20", "close": 0.063, "volume": 86044.0}, {"date": "2018-08-21", "close": 0.061, "volume": 217927.0}, {"date": "2018-08-22", "close": 0.063, "volume": 188823.0}, {"date": "2018-08-23", "close": 0.062, "volume": 856364.0}, {"date": "2018-08-24", "close": 0.061, "volume": 17386.0}, {"date": "2018-08-27", "close": 0.063, "volume": 402159.0}, {"date": "2018-08-28", "close": 0.066, "volume": 290998.0}, {"date": "2018-08-29", "close": 0.064, "volume": 271250.0}, {"date": "2018-08-30", "close": 0.064, "volume": 257307.0}, {"date": "2018-08-31", "close": 0.064, "volume": 90755.0}, {"date": "2018-09-03", "close": 0.064, "volume": 216806.0}, {"date": "2018-09-04", "close": 0.064, "volume": 38633.0}, {"date": "2018-09-05", "close": 0.062, "volume": 161514.0}, {"date": "2018-09-06", "close": 0.063, "volume": 51459.0}, {"date": "2018-09-11", "close": 0.063, "volume": 429330.0}, {"date": "2018-09-12", "close": 0.063, "volume": 465556.0}, {"date": "2018-09-13", "close": 0.063, "volume": 287607.0}, {"date": "2018-09-14", "close": 0.064, "volume": 49641.0}, {"date": "2018-09-17", "close": 0.064, "volume": 250380.0}, {"date": "2018-09-18", "close": 0.064, "volume": 120000.0}, {"date": "2018-09-19", "close": 0.064, "volume": 135229.0}, {"date": "2018-09-20", "close": 0.065, "volume": 36714.0}, {"date": "2018-09-21", "close": 0.065, "volume": 11934.0}, {"date": "2018-09-24", "close": 0.065, "volume": 120000.0}, {"date": "2018-09-25", "close": 0.066, "volume": 559690.0}, {"date": "2018-09-26", "close": 0.066, "volume": 370380.0}, {"date": "2018-09-27", "close": 0.066, "volume": 83325.0}, {"date": "2018-09-28", "close": 0.066, "volume": 37745.0}, {"date": "2018-10-01", "close": 0.068, "volume": 595703.0}, {"date": "2018-10-02", "close": 0.07, "volume": 400998.0}, {"date": "2018-10-03", "close": 0.07, "volume": 83700.0}, {"date": "2018-10-04", "close": 0.069, "volume": 165278.0}, {"date": "2018-10-05", "close": 0.07, "volume": 171845.0}, {"date": "2018-10-08", "close": 0.07, "volume": 58000.0}, {"date": "2018-10-09", "close": 0.069, "volume": 44299.0}, {"date": "2018-10-10", "close": 0.069, "volume": 132101.0}, {"date": "2018-10-11", "close": 0.068, "volume": 111849.0}, {"date": "2018-10-12", "close": 0.068, "volume": 348678.0}, {"date": "2018-10-15", "close": 0.074, "volume": 1745269.0}, {"date": "2018-10-16", "close": 0.077, "volume": 470662.0}, {"date": "2018-10-17", "close": 0.075, "volume": 169847.0}, {"date": "2018-10-18", "close": 0.07, "volume": 375000.0}, {"date": "2018-10-19", "close": 0.071, "volume": 73309.0}, {"date": "2018-10-22", "close": 0.072, "volume": 144321.0}, {"date": "2018-10-23", "close": 0.071, "volume": 712040.0}, {"date": "2018-10-24", "close": 0.068, "volume": 500000.0}, {"date": "2018-10-25", "close": 0.068, "volume": 338204.0}, {"date": "2018-10-26", "close": 0.078, "volume": 703688.0}, {"date": "2018-10-29", "close": 0.08, "volume": 1421546.0}, {"date": "2018-10-30", "close": 0.08, "volume": 200643.0}, {"date": "2018-10-31", "close": 0.08, "volume": 251721.0}, {"date": "2018-11-01", "close": 0.079, "volume": 139527.0}, {"date": "2018-11-02", "close": 0.08, "volume": 405341.0}, {"date": "2018-11-05", "close": 0.078, "volume": 143806.0}, {"date": "2018-11-06", "close": 0.077, "volume": 409054.0}, {"date": "2018-11-07", "close": 0.07, "volume": 22200.0}, {"date": "2018-11-08", "close": 0.07, "volume": 205210.0}, {"date": "2018-11-12", "close": 0.07, "volume": 814387.0}, {"date": "2018-11-13", "close": 0.072, "volume": 230324.0}, {"date": "2018-11-14", "close": 0.07, "volume": 2877.0}, {"date": "2018-11-15", "close": 0.07, "volume": 104313.0}, {"date": "2018-11-16", "close": 0.07, "volume": 50000.0}, {"date": "2018-11-19", "close": 0.069, "volume": 24000.0}, {"date": "2018-11-20", "close": 0.069, "volume": 194668.0}, {"date": "2018-11-21", "close": 0.067, "volume": 257291.0}, {"date": "2018-11-22", "close": 0.067, "volume": 123531.0}, {"date": "2018-11-23", "close": 0.067, "volume": 14400.0}, {"date": "2018-11-26", "close": 0.064, "volume": 445259.0}, {"date": "2018-11-27", "close": 0.065, "volume": 105182.0}, {"date": "2018-11-28", "close": 0.065, "volume": 183996.0}, {"date": "2018-11-29", "close": 0.068, "volume": 15497.0}, {"date": "2018-11-30", "close": 0.068, "volume": 70788.0}, {"date": "2018-12-03", "close": 0.07, "volume": 1072971.0}, {"date": "2018-12-04", "close": 0.069, "volume": 1134645.0}, {"date": "2018-12-05", "close": 0.065, "volume": 100000.0}, {"date": "2018-12-06", "close": 0.065, "volume": 52656.0}, {"date": "2018-12-07", "close": 0.068, "volume": 142688.0}, {"date": "2018-12-10", "close": 0.066, "volume": 42808.0}, {"date": "2018-12-12", "close": 0.066, "volume": 68988.0}, {"date": "2018-12-13", "close": 0.066, "volume": 148808.0}, {"date": "2018-12-14", "close": 0.066, "volume": 60914.0}, {"date": "2018-12-17", "close": 0.065, "volume": 215890.0}, {"date": "2018-12-19", "close": 0.062, "volume": 218881.0}, {"date": "2018-12-20", "close": 0.063, "volume": 64201.0}, {"date": "2018-12-21", "close": 0.062, "volume": 54519.0}, {"date": "2018-12-27", "close": 0.062, "volume": 39270.0}, {"date": "2018-12-31", "close": 0.062, "volume": 23722.0}, {"date": "2019-01-02", "close": 0.06, "volume": 250000.0}, {"date": "2019-01-04", "close": 0.06, "volume": 48508.0}, {"date": "2019-01-09", "close": 0.06, "volume": 30000.0}, {"date": "2019-01-10", "close": 0.063, "volume": 88274.0}, {"date": "2019-01-11", "close": 0.065, "volume": 139591.0}, {"date": "2019-01-14", "close": 0.065, "volume": 129939.0}, {"date": "2019-01-15", "close": 0.064, "volume": 40000.0}, {"date": "2019-01-16", "close": 0.062, "volume": 253676.0}, {"date": "2019-01-17", "close": 0.065, "volume": 77300.0}, {"date": "2019-01-21", "close": 0.065, "volume": 27280.0}, {"date": "2019-01-22", "close": 0.067, "volume": 61249.0}, {"date": "2019-01-23", "close": 0.067, "volume": 751.0}, {"date": "2019-01-24", "close": 0.067, "volume": 35000.0}, {"date": "2019-01-25", "close": 0.065, "volume": 140000.0}, {"date": "2019-01-30", "close": 0.065, "volume": 39249.0}, {"date": "2019-01-31", "close": 0.065, "volume": 39320.0}, {"date": "2019-02-01", "close": 0.063, "volume": 137042.0}, {"date": "2019-02-04", "close": 0.063, "volume": 25000.0}, {"date": "2019-02-06", "close": 0.061, "volume": 10000.0}, {"date": "2019-02-07", "close": 0.065, "volume": 187336.0}, {"date": "2019-02-11", "close": 0.066, "volume": 18300.0}, {"date": "2019-02-13", "close": 0.066, "volume": 251190.0}, {"date": "2019-02-18", "close": 0.065, "volume": 289364.0}, {"date": "2019-02-19", "close": 0.061, "volume": 524285.0}, {"date": "2019-02-20", "close": 0.065, "volume": 305369.0}, {"date": "2019-02-21", "close": 0.064, "volume": 372385.0}, {"date": "2019-02-22", "close": 0.064, "volume": 30000.0}, {"date": "2019-02-25", "close": 0.065, "volume": 137907.0}, {"date": "2019-02-28", "close": 0.063, "volume": 100191.0}, {"date": "2019-03-04", "close": 0.064, "volume": 37000.0}, {"date": "2019-03-05", "close": 0.065, "volume": 50000.0}, {"date": "2019-03-06", "close": 0.065, "volume": 10000.0}, {"date": "2019-03-08", "close": 0.062, "volume": 36375.0}, {"date": "2019-03-12", "close": 0.065, "volume": 100000.0}, {"date": "2019-03-13", "close": 0.065, "volume": 112845.0}, {"date": "2019-03-15", "close": 0.062, "volume": 160625.0}, {"date": "2019-03-18", "close": 0.062, "volume": 54345.0}, {"date": "2019-03-20", "close": 0.063, "volume": 79655.0}, {"date": "2019-03-21", "close": 0.064, "volume": 91578.0}, {"date": "2019-03-22", "close": 0.063, "volume": 15000.0}, {"date": "2019-03-25", "close": 0.062, "volume": 108520.0}, {"date": "2019-03-26", "close": 0.062, "volume": 425400.0}, {"date": "2019-03-27", "close": 0.062, "volume": 128906.0}, {"date": "2019-03-28", "close": 0.062, "volume": 397030.0}, {"date": "2019-03-29", "close": 0.064, "volume": 138372.0}, {"date": "2019-04-01", "close": 0.064, "volume": 444792.0}, {"date": "2019-04-03", "close": 0.065, "volume": 84722.0}, {"date": "2019-04-04", "close": 0.065, "volume": 238500.0}, {"date": "2019-04-05", "close": 0.065, "volume": 86890.0}, {"date": "2019-04-08", "close": 0.065, "volume": 167344.0}, {"date": "2019-04-10", "close": 0.07, "volume": 801957.0}, {"date": "2019-04-11", "close": 0.068, "volume": 310141.0}, {"date": "2019-04-12", "close": 0.07, "volume": 379958.0}, {"date": "2019-04-17", "close": 0.07, "volume": 125327.0}, {"date": "2019-04-18", "close": 0.07, "volume": 65976.0}, {"date": "2019-04-23", "close": 0.07, "volume": 114479.0}, {"date": "2019-04-24", "close": 0.07, "volume": 37957.0}, {"date": "2019-04-29", "close": 0.068, "volume": 16906.0}, {"date": "2019-04-30", "close": 0.068, "volume": 20000.0}, {"date": "2019-05-01", "close": 0.066, "volume": 326000.0}, {"date": "2019-05-03", "close": 0.067, "volume": 65253.0}, {"date": "2019-05-06", "close": 0.067, "volume": 10202.0}, {"date": "2019-05-07", "close": 0.067, "volume": 65555.0}, {"date": "2019-05-08", "close": 0.067, "volume": 40000.0}, {"date": "2019-05-09", "close": 0.067, "volume": 142307.0}, {"date": "2019-05-10", "close": 0.066, "volume": 51800.0}, {"date": "2019-05-13", "close": 0.066, "volume": 109610.0}, {"date": "2019-05-14", "close": 0.066, "volume": 12500.0}, {"date": "2019-05-15", "close": 0.066, "volume": 17139.0}, {"date": "2019-05-16", "close": 0.062, "volume": 56000.0}, {"date": "2019-05-17", "close": 0.063, "volume": 103000.0}, {"date": "2019-05-20", "close": 0.063, "volume": 63070.0}, {"date": "2019-05-23", "close": 0.068, "volume": 154331.0}, {"date": "2019-05-27", "close": 0.065, "volume": 209342.0}, {"date": "2019-05-28", "close": 0.065, "volume": 275129.0}, {"date": "2019-05-29", "close": 0.063, "volume": 215900.0}, {"date": "2019-05-30", "close": 0.065, "volume": 229932.0}, {"date": "2019-05-31", "close": 0.066, "volume": 104600.0}, {"date": "2019-06-04", "close": 0.064, "volume": 27777.0}, {"date": "2019-06-05", "close": 0.065, "volume": 121108.0}, {"date": "2019-06-06", "close": 0.066, "volume": 25000.0}, {"date": "2019-06-07", "close": 0.07, "volume": 929141.0}, {"date": "2019-06-11", "close": 0.07, "volume": 1340863.0}, {"date": "2019-06-12", "close": 0.07, "volume": 379354.0}, {"date": "2019-06-13", "close": 0.074, "volume": 234256.0}, {"date": "2019-06-14", "close": 0.08, "volume": 689333.0}, {"date": "2019-06-17", "close": 0.09, "volume": 761035.0}, {"date": "2019-06-18", "close": 0.088, "volume": 389187.0}, {"date": "2019-06-19", "close": 0.09, "volume": 316346.0}, {"date": "2019-06-21", "close": 0.085, "volume": 517948.0}, {"date": "2019-06-24", "close": 0.088, "volume": 56771.0}, {"date": "2019-06-25", "close": 0.086, "volume": 270695.0}, {"date": "2019-06-26", "close": 0.086, "volume": 259063.0}, {"date": "2019-06-27", "close": 0.084, "volume": 338630.0}, {"date": "2019-06-28", "close": 0.083, "volume": 34700.0}, {"date": "2019-07-01", "close": 0.086, "volume": 43553.0}, {"date": "2019-07-02", "close": 0.079, "volume": 62034.0}, {"date": "2019-07-03", "close": 0.081, "volume": 48992.0}, {"date": "2019-07-04", "close": 0.083, "volume": 59924.0}, {"date": "2019-07-05", "close": 0.085, "volume": 395000.0}, {"date": "2019-07-08", "close": 0.09, "volume": 128601.0}, {"date": "2019-07-09", "close": 0.09, "volume": 44000.0}, {"date": "2019-07-10", "close": 0.092, "volume": 890296.0}, {"date": "2019-07-11", "close": 0.093, "volume": 266029.0}, {"date": "2019-07-12", "close": 0.105, "volume": 1489723.0}, {"date": "2019-07-15", "close": 0.105, "volume": 842712.0}, {"date": "2019-07-16", "close": 0.1, "volume": 279475.0}, {"date": "2019-07-17", "close": 0.1, "volume": 777563.0}, {"date": "2019-07-18", "close": 0.096, "volume": 391561.0}, {"date": "2019-07-19", "close": 0.095, "volume": 210609.0}, {"date": "2019-07-22", "close": 0.094, "volume": 433060.0}, {"date": "2019-07-23", "close": 0.099, "volume": 93984.0}, {"date": "2019-07-24", "close": 0.095, "volume": 179000.0}, {"date": "2019-07-25", "close": 0.094, "volume": 16115.0}, {"date": "2019-07-29", "close": 0.092, "volume": 154939.0}, {"date": "2019-07-30", "close": 0.092, "volume": 43157.0}, {"date": "2019-07-31", "close": 0.093, "volume": 3535.0}, {"date": "2019-08-01", "close": 0.096, "volume": 100000.0}, {"date": "2019-08-02", "close": 0.095, "volume": 23000.0}, {"date": "2019-08-05", "close": 0.095, "volume": 308269.0}, {"date": "2019-08-06", "close": 0.092, "volume": 149285.0}, {"date": "2019-08-07", "close": 0.092, "volume": 85000.0}, {"date": "2019-08-08", "close": 0.092, "volume": 182258.0}, {"date": "2019-08-09", "close": 0.094, "volume": 32532.0}, {"date": "2019-08-12", "close": 0.093, "volume": 50000.0}, {"date": "2019-08-13", "close": 0.09, "volume": 102684.0}, {"date": "2019-08-14", "close": 0.093, "volume": 137807.0}, {"date": "2019-08-15", "close": 0.09, "volume": 250287.0}, {"date": "2019-08-16", "close": 0.091, "volume": 114850.0}, {"date": "2019-08-19", "close": 0.094, "volume": 37276.0}, {"date": "2019-08-20", "close": 0.099, "volume": 108586.0}, {"date": "2019-08-21", "close": 0.095, "volume": 154561.0}, {"date": "2019-08-22", "close": 0.097, "volume": 987932.0}, {"date": "2019-08-26", "close": 0.095, "volume": 61146.0}, {"date": "2019-08-27", "close": 0.094, "volume": 82888.0}, {"date": "2019-08-28", "close": 0.092, "volume": 58813.0}, {"date": "2019-08-30", "close": 0.093, "volume": 170378.0}, {"date": "2019-09-02", "close": 0.094, "volume": 303829.0}, {"date": "2019-09-03", "close": 0.097, "volume": 141807.0}, {"date": "2019-09-05", "close": 0.095, "volume": 217383.0}, {"date": "2019-09-06", "close": 0.095, "volume": 57603.0}, {"date": "2019-09-09", "close": 0.097, "volume": 381383.0}, {"date": "2019-09-10", "close": 0.097, "volume": 37539.0}, {"date": "2019-09-11", "close": 0.098, "volume": 36207.0}, {"date": "2019-09-12", "close": 0.099, "volume": 130073.0}, {"date": "2019-09-13", "close": 0.1, "volume": 568158.0}, {"date": "2019-09-16", "close": 0.11, "volume": 1354428.0}, {"date": "2019-09-17", "close": 0.115, "volume": 1500160.0}, {"date": "2019-09-18", "close": 0.12, "volume": 838313.0}, {"date": "2019-09-19", "close": 0.117, "volume": 70563.0}, {"date": "2019-09-20", "close": 0.115, "volume": 119520.0}, {"date": "2019-09-23", "close": 0.115, "volume": 594141.0}, {"date": "2019-09-24", "close": 0.11, "volume": 244662.0}, {"date": "2019-09-25", "close": 0.115, "volume": 120750.0}, {"date": "2019-09-26", "close": 0.115, "volume": 45000.0}, {"date": "2019-09-27", "close": 0.11, "volume": 125309.0}, {"date": "2019-09-30", "close": 0.12, "volume": 53798.0}, {"date": "2019-10-01", "close": 0.115, "volume": 22236.0}, {"date": "2019-10-02", "close": 0.115, "volume": 140000.0}, {"date": "2019-10-03", "close": 0.115, "volume": 38487.0}, {"date": "2019-10-07", "close": 0.115, "volume": 65325.0}, {"date": "2019-10-08", "close": 0.115, "volume": 210160.0}, {"date": "2019-10-09", "close": 0.12, "volume": 20108.0}, {"date": "2019-10-10", "close": 0.12, "volume": 479384.0}, {"date": "2019-10-11", "close": 0.115, "volume": 15600.0}, {"date": "2019-10-14", "close": 0.12, "volume": 153542.0}, {"date": "2019-10-15", "close": 0.12, "volume": 176927.0}, {"date": "2019-10-16", "close": 0.125, "volume": 925954.0}, {"date": "2019-10-17", "close": 0.125, "volume": 621663.0}, {"date": "2019-10-18", "close": 0.125, "volume": 58026.0}, {"date": "2019-10-21", "close": 0.122, "volume": 45000.0}, {"date": "2019-10-22", "close": 0.115, "volume": 322162.0}, {"date": "2019-10-23", "close": 0.115, "volume": 37079.0}, {"date": "2019-10-24", "close": 0.115, "volume": 358263.0}, {"date": "2019-10-25", "close": 0.12, "volume": 345339.0}, {"date": "2019-10-29", "close": 0.125, "volume": 241721.0}, {"date": "2019-10-30", "close": 0.125, "volume": 190038.0}, {"date": "2019-10-31", "close": 0.125, "volume": 83369.0}, {"date": "2019-11-01", "close": 0.125, "volume": 108351.0}, {"date": "2019-11-05", "close": 0.13, "volume": 410791.0}, {"date": "2019-11-06", "close": 0.13, "volume": 38385.0}, {"date": "2019-11-07", "close": 0.127, "volume": 7500.0}, {"date": "2019-11-08", "close": 0.125, "volume": 209215.0}, {"date": "2019-11-11", "close": 0.125, "volume": 74767.0}, {"date": "2019-11-12", "close": 0.125, "volume": 75641.0}, {"date": "2019-11-13", "close": 0.125, "volume": 264278.0}, {"date": "2019-11-14", "close": 0.12, "volume": 759537.0}, {"date": "2019-11-15", "close": 0.11, "volume": 50323.0}, {"date": "2019-11-18", "close": 0.117, "volume": 77976.0}, {"date": "2019-11-19", "close": 0.12, "volume": 266458.0}, {"date": "2019-11-20", "close": 0.12, "volume": 40000.0}, {"date": "2019-11-21", "close": 0.12, "volume": 44922.0}, {"date": "2019-11-25", "close": 0.12, "volume": 130000.0}, {"date": "2019-11-27", "close": 0.12, "volume": 103181.0}, {"date": "2019-11-28", "close": 0.12, "volume": 15361.0}, {"date": "2019-11-29", "close": 0.122, "volume": 292697.0}, {"date": "2019-12-02", "close": 0.125, "volume": 844039.0}, {"date": "2019-12-03", "close": 0.125, "volume": 164542.0}, {"date": "2019-12-04", "close": 0.125, "volume": 124535.0}, {"date": "2019-12-05", "close": 0.125, "volume": 107350.0}, {"date": "2019-12-06", "close": 0.12, "volume": 57622.0}, {"date": "2019-12-09", "close": 0.125, "volume": 101000.0}, {"date": "2019-12-10", "close": 0.12, "volume": 391773.0}, {"date": "2019-12-11", "close": 0.125, "volume": 497143.0}, {"date": "2019-12-17", "close": 0.125, "volume": 216484.0}, {"date": "2019-12-18", "close": 0.12, "volume": 10000.0}, {"date": "2019-12-19", "close": 0.12, "volume": 172848.0}, {"date": "2019-12-20", "close": 0.12, "volume": 265002.0}, {"date": "2019-12-23", "close": 0.12, "volume": 42968.0}, {"date": "2019-12-24", "close": 0.12, "volume": 122813.0}, {"date": "2019-12-27", "close": 0.125, "volume": 371250.0}, {"date": "2019-12-30", "close": 0.125, "volume": 6935.0}, {"date": "2019-12-31", "close": 0.13, "volume": 1067200.0}, {"date": "2020-01-02", "close": 0.125, "volume": 250819.0}, {"date": "2020-01-03", "close": 0.13, "volume": 111800.0}, {"date": "2020-01-06", "close": 0.14, "volume": 521323.0}, {"date": "2020-01-07", "close": 0.14, "volume": 304875.0}, {"date": "2020-01-08", "close": 0.14, "volume": 181077.0}, {"date": "2020-01-09", "close": 0.145, "volume": 471730.0}, {"date": "2020-01-10", "close": 0.155, "volume": 1277354.0}, {"date": "2020-01-13", "close": 0.16, "volume": 960012.0}, {"date": "2020-01-14", "close": 0.16, "volume": 287130.0}, {"date": "2020-01-15", "close": 0.155, "volume": 1122780.0}, {"date": "2020-01-16", "close": 0.157, "volume": 100318.0}, {"date": "2020-01-17", "close": 0.155, "volume": 81443.0}, {"date": "2020-01-20", "close": 0.155, "volume": 71158.0}, {"date": "2020-01-21", "close": 0.155, "volume": 319121.0}, {"date": "2020-01-22", "close": 0.155, "volume": 156667.0}, {"date": "2020-01-23", "close": 0.15, "volume": 32012.0}, {"date": "2020-01-24", "close": 0.155, "volume": 19171.0}, {"date": "2020-01-28", "close": 0.155, "volume": 227543.0}, {"date": "2020-01-29", "close": 0.15, "volume": 10000.0}, {"date": "2020-01-30", "close": 0.15, "volume": 28430.0}, {"date": "2020-01-31", "close": 0.14, "volume": 477586.0}, {"date": "2020-02-03", "close": 0.14, "volume": 354218.0}, {"date": "2020-02-04", "close": 0.135, "volume": 520398.0}, {"date": "2020-02-05", "close": 0.14, "volume": 84987.0}, {"date": "2020-02-06", "close": 0.135, "volume": 143364.0}, {"date": "2020-02-07", "close": 0.135, "volume": 50950.0}, {"date": "2020-02-10", "close": 0.137, "volume": 260955.0}, {"date": "2020-02-12", "close": 0.14, "volume": 121155.0}, {"date": "2020-02-13", "close": 0.135, "volume": 2888.0}, {"date": "2020-02-14", "close": 0.13, "volume": 421694.0}, {"date": "2020-02-17", "close": 0.13, "volume": 21626.0}, {"date": "2020-02-18", "close": 0.13, "volume": 114825.0}, {"date": "2020-02-20", "close": 0.125, "volume": 436440.0}, {"date": "2020-02-21", "close": 0.12, "volume": 449473.0}, {"date": "2020-02-24", "close": 0.12, "volume": 599801.0}, {"date": "2020-02-25", "close": 0.11, "volume": 429170.0}, {"date": "2020-02-26", "close": 0.105, "volume": 294921.0}, {"date": "2020-02-27", "close": 0.11, "volume": 128652.0}, {"date": "2020-02-28", "close": 0.098, "volume": 562671.0}, {"date": "2020-03-02", "close": 0.098, "volume": 279240.0}, {"date": "2020-03-03", "close": 0.1, "volume": 216240.0}, {"date": "2020-03-04", "close": 0.1, "volume": 50000.0}, {"date": "2020-03-05", "close": 0.115, "volume": 27641.0}, {"date": "2020-03-06", "close": 0.1, "volume": 168345.0}, {"date": "2020-03-09", "close": 0.082, "volume": 1124200.0}, {"date": "2020-03-10", "close": 0.088, "volume": 538598.0}, {"date": "2020-03-11", "close": 0.09, "volume": 140212.0}, {"date": "2020-03-12", "close": 0.089, "volume": 741890.0}, {"date": "2020-03-13", "close": 0.08, "volume": 224100.0}, {"date": "2020-03-16", "close": 0.08, "volume": 196515.0}, {"date": "2020-03-17", "close": 0.073, "volume": 238169.0}, {"date": "2020-03-19", "close": 0.068, "volume": 567710.0}, {"date": "2020-03-20", "close": 0.072, "volume": 365712.0}, {"date": "2020-03-23", "close": 0.068, "volume": 261005.0}, {"date": "2020-03-24", "close": 0.071, "volume": 410341.0}, {"date": "2020-03-25", "close": 0.073, "volume": 391078.0}, {"date": "2020-03-26", "close": 0.078, "volume": 17810.0}, {"date": "2020-03-27", "close": 0.07, "volume": 388254.0}, {"date": "2020-03-31", "close": 0.07, "volume": 54390.0}, {"date": "2020-04-02", "close": 0.077, "volume": 50728.0}, {"date": "2020-04-03", "close": 0.077, "volume": 705139.0}, {"date": "2020-04-06", "close": 0.076, "volume": 229436.0}, {"date": "2020-04-07", "close": 0.078, "volume": 188159.0}, {"date": "2020-04-08", "close": 0.078, "volume": 136556.0}, {"date": "2020-04-09", "close": 0.079, "volume": 544422.0}, {"date": "2020-04-14", "close": 0.082, "volume": 111713.0}, {"date": "2020-04-15", "close": 0.081, "volume": 109594.0}, {"date": "2020-04-17", "close": 0.08, "volume": 56221.0}, {"date": "2020-04-20", "close": 0.078, "volume": 96611.0}, {"date": "2020-04-21", "close": 0.08, "volume": 330677.0}, {"date": "2020-04-22", "close": 0.077, "volume": 15715.0}, {"date": "2020-04-23", "close": 0.077, "volume": 7050.0}, {"date": "2020-04-24", "close": 0.08, "volume": 101963.0}, {"date": "2020-04-27", "close": 0.082, "volume": 331352.0}, {"date": "2020-04-28", "close": 0.079, "volume": 60000.0}, {"date": "2020-04-29", "close": 0.078, "volume": 153442.0}, {"date": "2020-04-30", "close": 0.079, "volume": 131646.0}, {"date": "2020-05-01", "close": 0.078, "volume": 54191.0}, {"date": "2020-05-05", "close": 0.074, "volume": 297900.0}, {"date": "2020-05-06", "close": 0.075, "volume": 115000.0}, {"date": "2020-05-07", "close": 0.074, "volume": 130000.0}, {"date": "2020-05-08", "close": 0.074, "volume": 9776.0}, {"date": "2020-05-11", "close": 0.076, "volume": 326522.0}, {"date": "2020-05-12", "close": 0.079, "volume": 27500.0}, {"date": "2020-05-13", "close": 0.08, "volume": 68234.0}, {"date": "2020-05-14", "close": 0.08, "volume": 25000.0}, {"date": "2020-05-15", "close": 0.08, "volume": 171965.0}, {"date": "2020-05-18", "close": 0.08, "volume": 120969.0}, {"date": "2020-05-19", "close": 0.081, "volume": 303912.0}, {"date": "2020-05-20", "close": 0.083, "volume": 192401.0}, {"date": "2020-05-21", "close": 0.084, "volume": 155709.0}, {"date": "2020-05-22", "close": 0.086, "volume": 483505.0}, {"date": "2020-05-25", "close": 0.088, "volume": 5000.0}, {"date": "2020-05-26", "close": 0.1, "volume": 742578.0}, {"date": "2020-05-27", "close": 0.1, "volume": 184324.0}, {"date": "2020-05-28", "close": 0.105, "volume": 228245.0}, {"date": "2020-05-29", "close": 0.105, "volume": 236860.0}, {"date": "2020-06-01", "close": 0.11, "volume": 38348.0}, {"date": "2020-06-02", "close": 0.115, "volume": 437263.0}, {"date": "2020-06-03", "close": 0.115, "volume": 9932.0}, {"date": "2020-06-04", "close": 0.11, "volume": 185787.0}, {"date": "2020-06-05", "close": 0.11, "volume": 8177.0}, {"date": "2020-06-09", "close": 0.11, "volume": 494336.0}, {"date": "2020-06-10", "close": 0.105, "volume": 75100.0}, {"date": "2020-06-11", "close": 0.11, "volume": 231715.0}, {"date": "2020-06-12", "close": 0.1, "volume": 521542.0}, {"date": "2020-06-15", "close": 0.1, "volume": 98586.0}, {"date": "2020-06-16", "close": 0.097, "volume": 209149.0}, {"date": "2020-06-17", "close": 0.1, "volume": 200729.0}, {"date": "2020-06-18", "close": 0.1, "volume": 59482.0}, {"date": "2020-06-19", "close": 0.1, "volume": 50000.0}, {"date": "2020-06-22", "close": 0.097, "volume": 30000.0}, {"date": "2020-06-23", "close": 0.1, "volume": 275000.0}, {"date": "2020-06-24", "close": 0.095, "volume": 274000.0}, {"date": "2020-06-25", "close": 0.094, "volume": 191580.0}, {"date": "2020-06-29", "close": 0.087, "volume": 202422.0}, {"date": "2020-06-30", "close": 0.095, "volume": 224107.0}, {"date": "2020-07-01", "close": 0.098, "volume": 55616.0}, {"date": "2020-07-02", "close": 0.1, "volume": 21569.0}, {"date": "2020-07-03", "close": 0.102, "volume": 328007.0}, {"date": "2020-07-07", "close": 0.105, "volume": 71993.0}, {"date": "2020-07-08", "close": 0.1, "volume": 50517.0}, {"date": "2020-07-10", "close": 0.105, "volume": 150476.0}, {"date": "2020-07-14", "close": 0.105, "volume": 156718.0}, {"date": "2020-07-15", "close": 0.11, "volume": 482560.0}, {"date": "2020-07-16", "close": 0.11, "volume": 328943.0}, {"date": "2020-07-17", "close": 0.125, "volume": 882897.0}, {"date": "2020-07-20", "close": 0.14, "volume": 1076279.0}, {"date": "2020-07-21", "close": 0.145, "volume": 279446.0}, {"date": "2020-07-22", "close": 0.147, "volume": 568923.0}, {"date": "2020-07-23", "close": 0.15, "volume": 597747.0}, {"date": "2020-07-24", "close": 0.14, "volume": 447063.0}, {"date": "2020-07-27", "close": 0.14, "volume": 217130.0}, {"date": "2020-07-28", "close": 0.135, "volume": 13000.0}, {"date": "2020-07-29", "close": 0.14, "volume": 83697.0}, {"date": "2020-07-30", "close": 0.14, "volume": 17684.0}, {"date": "2020-07-31", "close": 0.14, "volume": 426826.0}, {"date": "2020-08-03", "close": 0.135, "volume": 440046.0}, {"date": "2020-08-04", "close": 0.135, "volume": 54153.0}, {"date": "2020-08-05", "close": 0.135, "volume": 35286.0}, {"date": "2020-08-06", "close": 0.13, "volume": 466500.0}, {"date": "2020-08-07", "close": 0.13, "volume": 28000.0}, {"date": "2020-08-10", "close": 0.135, "volume": 24010.0}, {"date": "2020-08-11", "close": 0.13, "volume": 55724.0}, {"date": "2020-08-12", "close": 0.135, "volume": 26736.0}, {"date": "2020-08-13", "close": 0.13, "volume": 130336.0}, {"date": "2020-08-14", "close": 0.135, "volume": 463439.0}, {"date": "2020-08-17", "close": 0.13, "volume": 205171.0}, {"date": "2020-08-18", "close": 0.13, "volume": 253669.0}, {"date": "2020-08-19", "close": 0.135, "volume": 2245512.0}, {"date": "2020-08-20", "close": 0.14, "volume": 927023.0}, {"date": "2020-08-21", "close": 0.14, "volume": 950154.0}, {"date": "2020-08-24", "close": 0.14, "volume": 190000.0}, {"date": "2020-08-25", "close": 0.14, "volume": 359706.0}, {"date": "2020-08-26", "close": 0.145, "volume": 403866.0}, {"date": "2020-08-27", "close": 0.15, "volume": 351343.0}, {"date": "2020-08-28", "close": 0.15, "volume": 205554.0}, {"date": "2020-08-31", "close": 0.15, "volume": 141251.0}, {"date": "2020-09-01", "close": 0.155, "volume": 656482.0}, {"date": "2020-09-02", "close": 0.155, "volume": 191122.0}, {"date": "2020-09-03", "close": 0.175, "volume": 716877.0}, {"date": "2020-09-04", "close": 0.165, "volume": 591350.0}, {"date": "2020-09-07", "close": 0.175, "volume": 508438.0}, {"date": "2020-09-08", "close": 0.175, "volume": 180200.0}, {"date": "2020-09-09", "close": 0.175, "volume": 224942.0}, {"date": "2020-09-10", "close": 0.175, "volume": 177021.0}, {"date": "2020-09-11", "close": 0.175, "volume": 250482.0}, {"date": "2020-09-14", "close": 0.175, "volume": 200651.0}, {"date": "2020-09-15", "close": 0.175, "volume": 183014.0}, {"date": "2020-09-16", "close": 0.18, "volume": 41043.0}, {"date": "2020-09-17", "close": 0.175, "volume": 423554.0}, {"date": "2020-09-18", "close": 0.18, "volume": 40379.0}, {"date": "2020-09-21", "close": 0.175, "volume": 247624.0}, {"date": "2020-09-22", "close": 0.18, "volume": 459008.0}, {"date": "2020-09-23", "close": 0.18, "volume": 308248.0}, {"date": "2020-09-24", "close": 0.175, "volume": 205640.0}, {"date": "2020-09-25", "close": 0.18, "volume": 184579.0}, {"date": "2020-09-28", "close": 0.175, "volume": 474963.0}, {"date": "2020-09-29", "close": 0.175, "volume": 159149.0}, {"date": "2020-09-30", "close": 0.185, "volume": 125420.0}, {"date": "2020-10-01", "close": 0.17, "volume": 1099491.0}, {"date": "2020-10-02", "close": 0.16, "volume": 588488.0}, {"date": "2020-10-05", "close": 0.16, "volume": 21331.0}, {"date": "2020-10-06", "close": 0.17, "volume": 356854.0}, {"date": "2020-10-07", "close": 0.17, "volume": 105872.0}, {"date": "2020-10-08", "close": 0.175, "volume": 105036.0}, {"date": "2020-10-09", "close": 0.175, "volume": 105449.0}, {"date": "2020-10-12", "close": 0.17, "volume": 877892.0}, {"date": "2020-10-13", "close": 0.165, "volume": 906451.0}, {"date": "2020-10-14", "close": 0.17, "volume": 64340.0}, {"date": "2020-10-15", "close": 0.18, "volume": 791044.0}, {"date": "2020-10-16", "close": 0.18, "volume": 795768.0}, {"date": "2020-10-19", "close": 0.18, "volume": 414319.0}, {"date": "2020-10-20", "close": 0.175, "volume": 219003.0}, {"date": "2020-10-21", "close": 0.175, "volume": 127886.0}, {"date": "2020-10-22", "close": 0.18, "volume": 43342.0}, {"date": "2020-10-23", "close": 0.185, "volume": 414761.0}, {"date": "2020-10-26", "close": 0.18, "volume": 242246.0}, {"date": "2020-10-27", "close": 0.18, "volume": 142940.0}, {"date": "2020-10-28", "close": 0.175, "volume": 132286.0}, {"date": "2020-10-29", "close": 0.17, "volume": 78182.0}, {"date": "2020-10-30", "close": 0.18, "volume": 259122.0}, {"date": "2020-11-02", "close": 0.185, "volume": 450699.0}, {"date": "2020-11-03", "close": 0.185, "volume": 213879.0}, {"date": "2020-11-04", "close": 0.185, "volume": 181155.0}, {"date": "2020-11-05", "close": 0.18, "volume": 319257.0}, {"date": "2020-11-06", "close": 0.185, "volume": 337835.0}, {"date": "2020-11-09", "close": 0.18, "volume": 355407.0}, {"date": "2020-11-10", "close": 0.185, "volume": 1076086.0}, {"date": "2020-11-11", "close": 0.18, "volume": 485857.0}, {"date": "2020-11-12", "close": 0.18, "volume": 369303.0}, {"date": "2020-11-13", "close": 0.185, "volume": 407434.0}, {"date": "2020-11-16", "close": 0.185, "volume": 71810.0}, {"date": "2020-11-17", "close": 0.175, "volume": 517037.0}, {"date": "2020-11-18", "close": 0.17, "volume": 305820.0}, {"date": "2020-11-19", "close": 0.17, "volume": 165102.0}, {"date": "2020-11-20", "close": 0.175, "volume": 311944.0}, {"date": "2020-11-23", "close": 0.175, "volume": 578207.0}, {"date": "2020-11-24", "close": 0.175, "volume": 347579.0}, {"date": "2020-11-25", "close": 0.175, "volume": 337560.0}, {"date": "2020-11-26", "close": 0.175, "volume": 1006315.0}, {"date": "2020-11-27", "close": 0.175, "volume": 520265.0}, {"date": "2020-11-30", "close": 0.175, "volume": 319772.0}, {"date": "2020-12-01", "close": 0.175, "volume": 81620.0}, {"date": "2020-12-02", "close": 0.17, "volume": 829335.0}, {"date": "2020-12-03", "close": 0.17, "volume": 475778.0}, {"date": "2020-12-04", "close": 0.17, "volume": 221397.0}, {"date": "2020-12-07", "close": 0.17, "volume": 177584.0}, {"date": "2020-12-08", "close": 0.17, "volume": 97327.0}, {"date": "2020-12-09", "close": 0.17, "volume": 255486.0}, {"date": "2020-12-10", "close": 0.165, "volume": 152867.0}, {"date": "2020-12-11", "close": 0.17, "volume": 538719.0}, {"date": "2020-12-14", "close": 0.17, "volume": 146267.0}, {"date": "2020-12-15", "close": 0.17, "volume": 456140.0}, {"date": "2020-12-16", "close": 0.175, "volume": 159228.0}, {"date": "2020-12-17", "close": 0.175, "volume": 263602.0}, {"date": "2020-12-18", "close": 0.18, "volume": 534112.0}, {"date": "2020-12-21", "close": 0.2, "volume": 1829931.0}, {"date": "2020-12-22", "close": 0.215, "volume": 1821219.0}, {"date": "2020-12-23", "close": 0.235, "volume": 3507203.0}, {"date": "2020-12-24", "close": 0.225, "volume": 2750622.0}, {"date": "2020-12-29", "close": 0.093, "volume": 28280466.0}, {"date": "2020-12-30", "close": 0.091, "volume": 16602025.0}, {"date": "2020-12-31", "close": 0.09, "volume": 3967156.0}, {"date": "2021-01-04", "close": 0.086, "volume": 4210507.0}, {"date": "2021-01-05", "close": 0.081, "volume": 4450750.0}, {"date": "2021-01-06", "close": 0.083, "volume": 1438525.0}, {"date": "2021-01-07", "close": 0.08, "volume": 2886524.0}, {"date": "2021-01-08", "close": 0.076, "volume": 2576416.0}, {"date": "2021-01-11", "close": 0.073, "volume": 2127898.0}, {"date": "2021-01-12", "close": 0.073, "volume": 364742.0}, {"date": "2021-01-13", "close": 0.075, "volume": 2671159.0}, {"date": "2021-01-14", "close": 0.076, "volume": 1687226.0}, {"date": "2021-01-15", "close": 0.083, "volume": 10337432.0}, {"date": "2021-01-18", "close": 0.082, "volume": 1971642.0}, {"date": "2021-01-19", "close": 0.085, "volume": 1609978.0}, {"date": "2021-01-20", "close": 0.085, "volume": 2144722.0}, {"date": "2021-01-21", "close": 0.086, "volume": 1866399.0}, {"date": "2021-01-22", "close": 0.087, "volume": 1176870.0}, {"date": "2021-01-25", "close": 0.085, "volume": 2014226.0}, {"date": "2021-01-27", "close": 0.085, "volume": 1077933.0}, {"date": "2021-01-28", "close": 0.084, "volume": 1294168.0}, {"date": "2021-01-29", "close": 0.081, "volume": 861156.0}, {"date": "2021-02-01", "close": 0.08, "volume": 521891.0}, {"date": "2021-02-02", "close": 0.077, "volume": 790210.0}, {"date": "2021-02-03", "close": 0.078, "volume": 925432.0}, {"date": "2021-02-04", "close": 0.079, "volume": 110000.0}, {"date": "2021-02-05", "close": 0.08, "volume": 643870.0}, {"date": "2021-02-08", "close": 0.078, "volume": 509606.0}, {"date": "2021-02-09", "close": 0.077, "volume": 697691.0}, {"date": "2021-02-10", "close": 0.076, "volume": 408559.0}, {"date": "2021-02-11", "close": 0.075, "volume": 856117.0}, {"date": "2021-02-12", "close": 0.075, "volume": 243224.0}, {"date": "2021-02-15", "close": 0.073, "volume": 1214326.0}, {"date": "2021-02-16", "close": 0.074, "volume": 1260940.0}, {"date": "2021-02-17", "close": 0.074, "volume": 1007141.0}, {"date": "2021-02-18", "close": 0.074, "volume": 148479.0}, {"date": "2021-02-19", "close": 0.073, "volume": 911435.0}, {"date": "2021-02-22", "close": 0.071, "volume": 359815.0}, {"date": "2021-02-23", "close": 0.072, "volume": 337369.0}, {"date": "2021-02-24", "close": 0.07, "volume": 723234.0}, {"date": "2021-02-25", "close": 0.068, "volume": 683855.0}, {"date": "2021-02-26", "close": 0.065, "volume": 978519.0}, {"date": "2021-03-01", "close": 0.065, "volume": 520980.0}, {"date": "2021-03-02", "close": 0.066, "volume": 441098.0}, {"date": "2021-03-03", "close": 0.067, "volume": 368873.0}, {"date": "2021-03-04", "close": 0.066, "volume": 681800.0}, {"date": "2021-03-05", "close": 0.065, "volume": 60939.0}, {"date": "2021-03-08", "close": 0.067, "volume": 203180.0}, {"date": "2021-03-09", "close": 0.065, "volume": 90151.0}, {"date": "2021-03-10", "close": 0.066, "volume": 223302.0}, {"date": "2021-03-11", "close": 0.066, "volume": 58855.0}, {"date": "2021-03-12", "close": 0.067, "volume": 57963.0}, {"date": "2021-03-15", "close": 0.071, "volume": 2291577.0}, {"date": "2021-03-16", "close": 0.071, "volume": 412791.0}, {"date": "2021-03-17", "close": 0.072, "volume": 110000.0}, {"date": "2021-03-18", "close": 0.07, "volume": 664037.0}, {"date": "2021-03-19", "close": 0.069, "volume": 162620.0}, {"date": "2021-03-22", "close": 0.068, "volume": 214173.0}, {"date": "2021-03-23", "close": 0.068, "volume": 103138.0}, {"date": "2021-03-24", "close": 0.068, "volume": 447329.0}, {"date": "2021-03-25", "close": 0.067, "volume": 125553.0}, {"date": "2021-03-26", "close": 0.066, "volume": 807493.0}, {"date": "2021-03-29", "close": 0.066, "volume": 72296.0}, {"date": "2021-03-30", "close": 0.065, "volume": 528353.0}, {"date": "2021-03-31", "close": 0.065, "volume": 618716.0}, {"date": "2021-04-01", "close": 0.066, "volume": 159708.0}, {"date": "2021-04-06", "close": 0.066, "volume": 122330.0}, {"date": "2021-04-07", "close": 0.066, "volume": 480265.0}, {"date": "2021-04-08", "close": 0.066, "volume": 75000.0}, {"date": "2021-04-09", "close": 0.069, "volume": 1097974.0}, {"date": "2021-04-12", "close": 0.069, "volume": 490630.0}, {"date": "2021-04-13", "close": 0.068, "volume": 361176.0}, {"date": "2021-04-14", "close": 0.068, "volume": 105000.0}, {"date": "2021-04-15", "close": 0.068, "volume": 44530.0}, {"date": "2021-04-16", "close": 0.067, "volume": 270640.0}, {"date": "2021-04-19", "close": 0.067, "volume": 531989.0}, {"date": "2021-04-20", "close": 0.067, "volume": 1044672.0}, {"date": "2021-04-21", "close": 0.063, "volume": 312080.0}, {"date": "2021-04-22", "close": 0.063, "volume": 24000.0}, {"date": "2021-04-23", "close": 0.065, "volume": 12481.0}, {"date": "2021-04-26", "close": 0.065, "volume": 39037.0}, {"date": "2021-04-27", "close": 0.065, "volume": 186970.0}, {"date": "2021-04-28", "close": 0.065, "volume": 321293.0}, {"date": "2021-04-29", "close": 0.066, "volume": 648754.0}, {"date": "2021-04-30", "close": 0.067, "volume": 95561.0}, {"date": "2021-05-03", "close": 0.065, "volume": 728837.0}, {"date": "2021-05-04", "close": 0.065, "volume": 123692.0}, {"date": "2021-05-05", "close": 0.064, "volume": 573400.0}, {"date": "2021-05-06", "close": 0.064, "volume": 478753.0}, {"date": "2021-05-07", "close": 0.064, "volume": 521000.0}, {"date": "2021-05-10", "close": 0.063, "volume": 347014.0}, {"date": "2021-05-11", "close": 0.065, "volume": 663056.0}, {"date": "2021-05-12", "close": 0.064, "volume": 335838.0}, {"date": "2021-05-13", "close": 0.062, "volume": 1004188.0}, {"date": "2021-05-14", "close": 0.062, "volume": 41874.0}, {"date": "2021-05-17", "close": 0.064, "volume": 376361.0}, {"date": "2021-05-18", "close": 0.063, "volume": 375000.0}, {"date": "2021-05-19", "close": 0.064, "volume": 375300.0}, {"date": "2021-05-20", "close": 0.063, "volume": 793524.0}, {"date": "2021-05-21", "close": 0.065, "volume": 131666.0}, {"date": "2021-05-25", "close": 0.065, "volume": 1397757.0}, {"date": "2021-05-26", "close": 0.065, "volume": 314833.0}, {"date": "2021-05-27", "close": 0.062, "volume": 254283.0}, {"date": "2021-05-28", "close": 0.064, "volume": 47498.0}, {"date": "2021-05-31", "close": 0.065, "volume": 205350.0}, {"date": "2021-06-01", "close": 0.065, "volume": 29520.0}, {"date": "2021-06-02", "close": 0.063, "volume": 354274.0}, {"date": "2021-06-03", "close": 0.065, "volume": 698500.0}, {"date": "2021-06-04", "close": 0.065, "volume": 552662.0}, {"date": "2021-06-07", "close": 0.065, "volume": 864844.0}, {"date": "2021-06-08", "close": 0.064, "volume": 141550.0}, {"date": "2021-06-09", "close": 0.063, "volume": 977620.0}, {"date": "2021-06-10", "close": 0.063, "volume": 439491.0}, {"date": "2021-06-11", "close": 0.066, "volume": 1021315.0}, {"date": "2021-06-15", "close": 0.067, "volume": 589733.0}, {"date": "2021-06-16", "close": 0.068, "volume": 51118.0}, {"date": "2021-06-17", "close": 0.066, "volume": 744162.0}, {"date": "2021-06-18", "close": 0.066, "volume": 349836.0}, {"date": "2021-06-21", "close": 0.064, "volume": 579774.0}, {"date": "2021-06-22", "close": 0.065, "volume": 110805.0}, {"date": "2021-06-23", "close": 0.064, "volume": 321154.0}, {"date": "2021-06-24", "close": 0.065, "volume": 228479.0}, {"date": "2021-06-25", "close": 0.066, "volume": 199063.0}, {"date": "2021-06-28", "close": 0.065, "volume": 350819.0}, {"date": "2021-06-29", "close": 0.064, "volume": 346097.0}, {"date": "2021-06-30", "close": 0.063, "volume": 840687.0}, {"date": "2021-07-01", "close": 0.063, "volume": 25555.0}, {"date": "2021-07-02", "close": 0.064, "volume": 588375.0}, {"date": "2021-07-05", "close": 0.067, "volume": 120800.0}, {"date": "2021-07-06", "close": 0.068, "volume": 730726.0}, {"date": "2021-07-07", "close": 0.07, "volume": 941059.0}, {"date": "2021-07-08", "close": 0.069, "volume": 435166.0}, {"date": "2021-07-09", "close": 0.068, "volume": 184200.0}, {"date": "2021-07-12", "close": 0.068, "volume": 27184.0}, {"date": "2021-07-14", "close": 0.069, "volume": 121416.0}, {"date": "2021-07-15", "close": 0.072, "volume": 217020.0}, {"date": "2021-07-16", "close": 0.072, "volume": 292317.0}, {"date": "2021-07-19", "close": 0.068, "volume": 706218.0}, {"date": "2021-07-20", "close": 0.0675, "volume": 93986.0}, {"date": "2021-07-21", "close": 0.067, "volume": 104893.0}, {"date": "2021-07-22", "close": 0.07, "volume": 105624.0}, {"date": "2021-07-23", "close": 0.07, "volume": 5000.0}, {"date": "2021-07-26", "close": 0.069, "volume": 70351.0}, {"date": "2021-07-27", "close": 0.069, "volume": 312498.0}, {"date": "2021-07-28", "close": 0.065, "volume": 69219.0}, {"date": "2021-07-29", "close": 0.066, "volume": 72173.0}, {"date": "2021-07-30", "close": 0.066, "volume": 559299.0}, {"date": "2021-08-02", "close": 0.065, "volume": 572200.0}, {"date": "2021-08-03", "close": 0.065, "volume": 20000.0}, {"date": "2021-08-04", "close": 0.067, "volume": 387913.0}, {"date": "2021-08-05", "close": 0.066, "volume": 91000.0}, {"date": "2021-08-06", "close": 0.065, "volume": 400087.0}, {"date": "2021-08-09", "close": 0.064, "volume": 150270.0}, {"date": "2021-08-10", "close": 0.065, "volume": 47785.0}, {"date": "2021-08-11", "close": 0.065, "volume": 137700.0}, {"date": "2021-08-12", "close": 0.065, "volume": 90000.0}, {"date": "2021-08-13", "close": 0.064, "volume": 50100.0}, {"date": "2021-08-16", "close": 0.063, "volume": 250316.0}, {"date": "2021-08-18", "close": 0.066, "volume": 131126.0}, {"date": "2021-08-19", "close": 0.066, "volume": 50000.0}, {"date": "2021-08-20", "close": 0.064, "volume": 315100.0}, {"date": "2021-08-23", "close": 0.064, "volume": 154100.0}, {"date": "2021-08-24", "close": 0.065, "volume": 150488.0}, {"date": "2021-08-25", "close": 0.063, "volume": 25220.0}, {"date": "2021-08-26", "close": 0.063, "volume": 1.0}, {"date": "2021-08-27", "close": 0.063, "volume": 108208.0}, {"date": "2021-08-30", "close": 0.064, "volume": 100000.0}, {"date": "2021-08-31", "close": 0.063, "volume": 36800.0}, {"date": "2021-09-01", "close": 0.063, "volume": 85990.0}, {"date": "2021-09-02", "close": 0.064, "volume": 87316.0}, {"date": "2021-09-03", "close": 0.064, "volume": 60000.0}, {"date": "2021-09-06", "close": 0.065, "volume": 549035.0}, {"date": "2021-09-07", "close": 0.064, "volume": 375192.0}, {"date": "2021-09-08", "close": 0.064, "volume": 332915.0}, {"date": "2021-09-09", "close": 0.057, "volume": 1198192.0}, {"date": "2021-09-10", "close": 0.061, "volume": 987588.0}, {"date": "2021-09-13", "close": 0.061, "volume": 175433.0}, {"date": "2021-09-14", "close": 0.062, "volume": 78996.0}, {"date": "2021-09-15", "close": 0.063, "volume": 10003.0}, {"date": "2021-09-17", "close": 0.063, "volume": 100000.0}, {"date": "2021-09-20", "close": 0.062, "volume": 15000.0}, {"date": "2021-09-21", "close": 0.062, "volume": 107036.0}, {"date": "2021-09-22", "close": 0.061, "volume": 255878.0}, {"date": "2021-09-23", "close": 0.063, "volume": 507441.0}, {"date": "2021-09-24", "close": 0.063, "volume": 117259.0}, {"date": "2021-09-27", "close": 0.063, "volume": 235688.0}, {"date": "2021-09-28", "close": 0.064, "volume": 418872.0}, {"date": "2021-09-29", "close": 0.064, "volume": 224755.0}, {"date": "2021-09-30", "close": 0.065, "volume": 244995.0}, {"date": "2021-10-01", "close": 0.064, "volume": 20000.0}, {"date": "2021-10-04", "close": 0.066, "volume": 60153.0}, {"date": "2021-10-05", "close": 0.066, "volume": 140312.0}, {"date": "2021-10-06", "close": 0.07, "volume": 2044949.0}, {"date": "2021-10-07", "close": 0.07, "volume": 451100.0}, {"date": "2021-10-08", "close": 0.07, "volume": 143704.0}, {"date": "2021-10-11", "close": 0.072, "volume": 13147.0}, {"date": "2021-10-12", "close": 0.071, "volume": 181153.0}, {"date": "2021-10-13", "close": 0.069, "volume": 197250.0}, {"date": "2021-10-14", "close": 0.074, "volume": 193359.0}, {"date": "2021-10-15", "close": 0.073, "volume": 164347.0}, {"date": "2021-10-18", "close": 0.073, "volume": 802375.0}, {"date": "2021-10-19", "close": 0.072, "volume": 611951.0}, {"date": "2021-10-20", "close": 0.074, "volume": 312382.0}, {"date": "2021-10-21", "close": 0.074, "volume": 11688.0}, {"date": "2021-10-22", "close": 0.071, "volume": 554946.0}, {"date": "2021-10-26", "close": 0.075, "volume": 799516.0}, {"date": "2021-10-27", "close": 0.074, "volume": 381969.0}, {"date": "2021-10-28", "close": 0.074, "volume": 107950.0}, {"date": "2021-10-29", "close": 0.072, "volume": 147706.0}, {"date": "2021-11-01", "close": 0.071, "volume": 143372.0}, {"date": "2021-11-02", "close": 0.071, "volume": 98.0}, {"date": "2021-11-03", "close": 0.073, "volume": 12900.0}, {"date": "2021-11-04", "close": 0.071, "volume": 273035.0}, {"date": "2021-11-05", "close": 0.07, "volume": 124800.0}, {"date": "2021-11-08", "close": 0.073, "volume": 143100.0}, {"date": "2021-11-09", "close": 0.071, "volume": 63644.0}, {"date": "2021-11-10", "close": 0.071, "volume": 1.0}, {"date": "2021-11-11", "close": 0.069, "volume": 98124.0}, {"date": "2021-11-12", "close": 0.069, "volume": 120503.0}, {"date": "2021-11-15", "close": 0.07, "volume": 128423.0}, {"date": "2021-11-19", "close": 0.066, "volume": 609555.0}, {"date": "2021-11-22", "close": 0.067, "volume": 59346.0}, {"date": "2021-11-23", "close": 0.066, "volume": 794432.0}, {"date": "2021-11-24", "close": 0.066, "volume": 163624.0}, {"date": "2021-11-25", "close": 0.066, "volume": 111127.0}, {"date": "2021-11-29", "close": 0.066, "volume": 17358.0}, {"date": "2021-11-30", "close": 0.067, "volume": 70820.0}, {"date": "2021-12-01", "close": 0.067, "volume": 260331.0}, {"date": "2021-12-02", "close": 0.066, "volume": 28053.0}, {"date": "2021-12-06", "close": 0.066, "volume": 70023.0}, {"date": "2021-12-08", "close": 0.067, "volume": 127959.0}, {"date": "2021-12-09", "close": 0.067, "volume": 92502.0}, {"date": "2021-12-10", "close": 0.066, "volume": 181443.0}, {"date": "2021-12-13", "close": 0.069, "volume": 325898.0}, {"date": "2021-12-14", "close": 0.067, "volume": 200003.0}, {"date": "2021-12-15", "close": 0.066, "volume": 29191.0}, {"date": "2021-12-16", "close": 0.066, "volume": 9600.0}, {"date": "2021-12-17", "close": 0.069, "volume": 67384.0}, {"date": "2021-12-20", "close": 0.066, "volume": 57462.0}, {"date": "2021-12-21", "close": 0.066, "volume": 75000.0}, {"date": "2021-12-22", "close": 0.066, "volume": 213983.0}, {"date": "2021-12-23", "close": 0.065, "volume": 157138.0}, {"date": "2021-12-30", "close": 0.069, "volume": 65672.0}, {"date": "2021-12-31", "close": 0.069, "volume": 134960.0}, {"date": "2022-01-04", "close": 0.07, "volume": 71022.0}, {"date": "2022-01-05", "close": 0.0685, "volume": 139011.0}, {"date": "2022-01-06", "close": 0.067, "volume": 694068.0}, {"date": "2022-01-07", "close": 0.068, "volume": 205050.0}, {"date": "2022-01-10", "close": 0.068, "volume": 325350.0}, {"date": "2022-01-11", "close": 0.07, "volume": 237434.0}, {"date": "2022-01-12", "close": 0.067, "volume": 46037.0}, {"date": "2022-01-13", "close": 0.071, "volume": 358096.0}, {"date": "2022-01-14", "close": 0.069, "volume": 62329.0}, {"date": "2022-01-17", "close": 0.074, "volume": 1394125.0}, {"date": "2022-01-18", "close": 0.08, "volume": 2232187.0}, {"date": "2022-01-19", "close": 0.081, "volume": 1361493.0}, {"date": "2022-01-20", "close": 0.083, "volume": 731293.0}, {"date": "2022-01-21", "close": 0.077, "volume": 912760.0}, {"date": "2022-01-24", "close": 0.074, "volume": 722345.0}, {"date": "2022-01-25", "close": 0.074, "volume": 1161668.0}, {"date": "2022-01-27", "close": 0.072, "volume": 448751.0}, {"date": "2022-01-28", "close": 0.072, "volume": 467564.0}, {"date": "2022-01-31", "close": 0.07, "volume": 26958.0}, {"date": "2022-02-01", "close": 0.074, "volume": 1.0}, {"date": "2022-02-02", "close": 0.071, "volume": 1.0}, {"date": "2022-02-03", "close": 0.072, "volume": 232342.0}, {"date": "2022-02-04", "close": 0.073, "volume": 543328.0}, {"date": "2022-02-08", "close": 0.071, "volume": 219996.0}, {"date": "2022-02-09", "close": 0.073, "volume": 511914.0}, {"date": "2022-02-10", "close": 0.075, "volume": 200000.0}, {"date": "2022-02-11", "close": 0.07, "volume": 401076.0}, {"date": "2022-02-14", "close": 0.074, "volume": 588743.0}, {"date": "2022-02-15", "close": 0.072, "volume": 195700.0}, {"date": "2022-02-16", "close": 0.074, "volume": 175281.0}, {"date": "2022-02-17", "close": 0.073, "volume": 165179.0}, {"date": "2022-02-18", "close": 0.074, "volume": 174074.0}, {"date": "2022-02-21", "close": 0.072, "volume": 60000.0}, {"date": "2022-02-22", "close": 0.072, "volume": 254566.0}, {"date": "2022-02-23", "close": 0.079, "volume": 1818033.0}, {"date": "2022-02-24", "close": 0.077, "volume": 1715101.0}, {"date": "2022-02-25", "close": 0.081, "volume": 427099.0}, {"date": "2022-02-28", "close": 0.076, "volume": 640052.0}, {"date": "2022-03-01", "close": 0.079, "volume": 158679.0}, {"date": "2022-03-02", "close": 0.08, "volume": 484075.0}, {"date": "2022-03-03", "close": 0.086, "volume": 4017393.0}, {"date": "2022-03-04", "close": 0.087, "volume": 596199.0}, {"date": "2022-03-07", "close": 0.085, "volume": 2569448.0}, {"date": "2022-03-08", "close": 0.085, "volume": 84245.0}, {"date": "2022-03-09", "close": 0.089, "volume": 361210.0}, {"date": "2022-03-10", "close": 0.085, "volume": 212809.0}, {"date": "2022-03-11", "close": 0.085, "volume": 152720.0}, {"date": "2022-03-14", "close": 0.087, "volume": 510992.0}, {"date": "2022-03-15", "close": 0.08, "volume": 266335.0}, {"date": "2022-03-16", "close": 0.085, "volume": 435815.0}, {"date": "2022-03-17", "close": 0.08, "volume": 30868.0}, {"date": "2022-03-18", "close": 0.085, "volume": 462771.0}, {"date": "2022-03-21", "close": 0.084, "volume": 255228.0}, {"date": "2022-03-22", "close": 0.082, "volume": 263674.0}, {"date": "2022-03-23", "close": 0.082, "volume": 478131.0}, {"date": "2022-03-24", "close": 0.084, "volume": 370600.0}, {"date": "2022-03-25", "close": 0.083, "volume": 118577.0}, {"date": "2022-03-28", "close": 0.081, "volume": 230169.0}, {"date": "2022-03-29", "close": 0.084, "volume": 719048.0}, {"date": "2022-03-30", "close": 0.081, "volume": 359841.0}, {"date": "2022-03-31", "close": 0.08, "volume": 350996.0}, {"date": "2022-04-01", "close": 0.08, "volume": 74685.0}, {"date": "2022-04-04", "close": 0.081, "volume": 235816.0}, {"date": "2022-04-05", "close": 0.08, "volume": 30000.0}, {"date": "2022-04-07", "close": 0.081, "volume": 71453.0}, {"date": "2022-04-08", "close": 0.081, "volume": 218940.0}, {"date": "2022-04-11", "close": 0.08, "volume": 32502.0}, {"date": "2022-04-12", "close": 0.08, "volume": 127890.0}, {"date": "2022-04-13", "close": 0.08, "volume": 5257.0}, {"date": "2022-04-14", "close": 0.08, "volume": 311224.0}, {"date": "2022-04-19", "close": 0.08, "volume": 66172.0}, {"date": "2022-04-21", "close": 0.08, "volume": 500000.0}, {"date": "2022-04-22", "close": 0.08, "volume": 25000.0}, {"date": "2022-04-26", "close": 0.079, "volume": 896047.0}, {"date": "2022-04-27", "close": 0.077, "volume": 786735.0}, {"date": "2022-04-28", "close": 0.076, "volume": 240880.0}, {"date": "2022-04-29", "close": 0.073, "volume": 25000.0}, {"date": "2022-05-02", "close": 0.071, "volume": 120622.0}, {"date": "2022-05-03", "close": 0.071, "volume": 9000.0}, {"date": "2022-05-04", "close": 0.078, "volume": 401378.0}, {"date": "2022-05-05", "close": 0.077, "volume": 200000.0}, {"date": "2022-05-09", "close": 0.071, "volume": 80000.0}, {"date": "2022-05-10", "close": 0.07, "volume": 215828.0}, {"date": "2022-05-11", "close": 0.069, "volume": 242098.0}, {"date": "2022-05-12", "close": 0.071, "volume": 637950.0}, {"date": "2022-05-13", "close": 0.071, "volume": 618522.0}, {"date": "2022-05-16", "close": 0.075, "volume": 123535.0}, {"date": "2022-05-17", "close": 0.078, "volume": 519219.0}, {"date": "2022-05-18", "close": 0.078, "volume": 31947.0}, {"date": "2022-05-19", "close": 0.078, "volume": 243804.0}, {"date": "2022-05-20", "close": 0.078, "volume": 39761.0}, {"date": "2022-05-23", "close": 0.078, "volume": 1547183.0}, {"date": "2022-05-24", "close": 0.079, "volume": 140374.0}, {"date": "2022-05-25", "close": 0.076, "volume": 200000.0}, {"date": "2022-05-27", "close": 0.077, "volume": 12000.0}, {"date": "2022-05-30", "close": 0.081, "volume": 10037.0}, {"date": "2022-05-31", "close": 0.078, "volume": 114285.0}, {"date": "2022-06-01", "close": 0.081, "volume": 84465.0}, {"date": "2022-06-02", "close": 0.078, "volume": 357200.0}, {"date": "2022-06-03", "close": 0.078, "volume": 510459.0}, {"date": "2022-06-06", "close": 0.075, "volume": 571975.0}, {"date": "2022-06-07", "close": 0.075, "volume": 1348149.0}, {"date": "2022-06-08", "close": 0.075, "volume": 810064.0}, {"date": "2022-06-09", "close": 0.075, "volume": 357645.0}, {"date": "2022-06-10", "close": 0.074, "volume": 710529.0}, {"date": "2022-06-14", "close": 0.07, "volume": 1173770.0}, {"date": "2022-06-15", "close": 0.068, "volume": 217167.0}, {"date": "2022-06-16", "close": 0.068, "volume": 77515.0}, {"date": "2022-06-17", "close": 0.069, "volume": 95888.0}, {"date": "2022-06-20", "close": 0.069, "volume": 17219.0}, {"date": "2022-06-21", "close": 0.071, "volume": 12000.0}, {"date": "2022-06-22", "close": 0.073, "volume": 13658.0}, {"date": "2022-06-23", "close": 0.068, "volume": 158329.0}, {"date": "2022-06-24", "close": 0.069, "volume": 262400.0}, {"date": "2022-06-27", "close": 0.069, "volume": 322500.0}, {"date": "2022-06-28", "close": 0.069, "volume": 62669.0}, {"date": "2022-06-29", "close": 0.068, "volume": 100000.0}, {"date": "2022-06-30", "close": 0.065, "volume": 373986.0}, {"date": "2022-07-01", "close": 0.071, "volume": 292961.0}, {"date": "2022-07-06", "close": 0.068, "volume": 96128.0}, {"date": "2022-07-07", "close": 0.073, "volume": 14502.0}, {"date": "2022-07-08", "close": 0.069, "volume": 12048.0}, {"date": "2022-07-12", "close": 0.071, "volume": 11000.0}, {"date": "2022-07-19", "close": 0.069, "volume": 129000.0}, {"date": "2022-07-21", "close": 0.068, "volume": 440.0}, {"date": "2022-07-22", "close": 0.069, "volume": 70000.0}, {"date": "2022-07-25", "close": 0.065, "volume": 171285.0}, {"date": "2022-07-26", "close": 0.07, "volume": 533615.0}, {"date": "2022-07-27", "close": 0.068, "volume": 12004.0}, {"date": "2022-07-28", "close": 0.066, "volume": 36055.0}, {"date": "2022-07-29", "close": 0.066, "volume": 293500.0}, {"date": "2022-08-01", "close": 0.069, "volume": 336691.0}, {"date": "2022-08-02", "close": 0.065, "volume": 311477.0}, {"date": "2022-08-03", "close": 0.065, "volume": 6000.0}, {"date": "2022-08-04", "close": 0.068, "volume": 363567.0}, {"date": "2022-08-08", "close": 0.068, "volume": 20000.0}, {"date": "2022-08-09", "close": 0.063, "volume": 80581.0}, {"date": "2022-08-10", "close": 0.063, "volume": 107572.0}, {"date": "2022-08-11", "close": 0.066, "volume": 214315.0}, {"date": "2022-08-12", "close": 0.0675, "volume": 661790.0}, {"date": "2022-08-15", "close": 0.068, "volume": 23204.0}, {"date": "2022-08-16", "close": 0.065, "volume": 498614.0}, {"date": "2022-08-18", "close": 0.06, "volume": 936529.0}, {"date": "2022-08-19", "close": 0.061, "volume": 211325.0}, {"date": "2022-08-22", "close": 0.06, "volume": 828237.0}, {"date": "2022-08-23", "close": 0.06, "volume": 312093.0}, {"date": "2022-08-24", "close": 0.06, "volume": 1034499.0}, {"date": "2022-08-25", "close": 0.072, "volume": 1478467.0}, {"date": "2022-08-26", "close": 0.071, "volume": 237327.0}, {"date": "2022-08-29", "close": 0.068, "volume": 44785.0}, {"date": "2022-08-31", "close": 0.068, "volume": 600405.0}, {"date": "2022-09-01", "close": 0.066, "volume": 142414.0}, {"date": "2022-09-02", "close": 0.066, "volume": 20408.0}, {"date": "2022-09-05", "close": 0.061, "volume": 273361.0}, {"date": "2022-09-06", "close": 0.065, "volume": 39456.0}, {"date": "2022-09-07", "close": 0.067, "volume": 177749.0}, {"date": "2022-09-08", "close": 0.067, "volume": 189692.0}, {"date": "2022-09-09", "close": 0.067, "volume": 22489.0}, {"date": "2022-09-12", "close": 0.067, "volume": 196018.0}, {"date": "2022-09-13", "close": 0.072, "volume": 296643.0}, {"date": "2022-09-14", "close": 0.075, "volume": 7000.0}, {"date": "2022-09-15", "close": 0.071, "volume": 143994.0}, {"date": "2022-09-16", "close": 0.075, "volume": 650871.0}, {"date": "2022-09-21", "close": 0.075, "volume": 100000.0}, {"date": "2022-09-27", "close": 0.072, "volume": 20090.0}, {"date": "2022-09-28", "close": 0.072, "volume": 13888.0}, {"date": "2022-09-29", "close": 0.069, "volume": 129100.0}, {"date": "2022-09-30", "close": 0.074, "volume": 13457.0}, {"date": "2022-10-03", "close": 0.071, "volume": 25869.0}, {"date": "2022-10-04", "close": 0.069, "volume": 4015.0}, {"date": "2022-10-05", "close": 0.074, "volume": 27027.0}, {"date": "2022-10-06", "close": 0.074, "volume": 189550.0}, {"date": "2022-10-11", "close": 0.074, "volume": 30000.0}, {"date": "2022-10-17", "close": 0.072, "volume": 40000.0}, {"date": "2022-10-19", "close": 0.071, "volume": 163888.0}, {"date": "2022-10-20", "close": 0.073, "volume": 74457.0}, {"date": "2022-10-21", "close": 0.073, "volume": 13222.0}, {"date": "2022-10-24", "close": 0.074, "volume": 193590.0}, {"date": "2022-10-26", "close": 0.07, "volume": 120110.0}, {"date": "2022-10-27", "close": 0.07, "volume": 122250.0}, {"date": "2022-10-28", "close": 0.069, "volume": 62300.0}, {"date": "2022-10-31", "close": 0.068, "volume": 444588.0}, {"date": "2022-11-03", "close": 0.067, "volume": 143864.0}, {"date": "2022-11-04", "close": 0.067, "volume": 40000.0}, {"date": "2022-11-07", "close": 0.067, "volume": 6689.0}, {"date": "2022-11-08", "close": 0.068, "volume": 40011.0}, {"date": "2022-11-09", "close": 0.068, "volume": 53800.0}, {"date": "2022-11-14", "close": 0.068, "volume": 20000.0}, {"date": "2022-11-15", "close": 0.068, "volume": 125361.0}, {"date": "2022-11-18", "close": 0.067, "volume": 58274.0}, {"date": "2022-11-21", "close": 0.07, "volume": 29151.0}, {"date": "2022-11-22", "close": 0.068, "volume": 33571.0}, {"date": "2022-11-23", "close": 0.068, "volume": 10.0}, {"date": "2022-11-24", "close": 0.066, "volume": 240233.0}, {"date": "2022-11-25", "close": 0.069, "volume": 1082.0}, {"date": "2022-11-28", "close": 0.065, "volume": 16920.0}, {"date": "2022-11-29", "close": 0.066, "volume": 15000.0}, {"date": "2022-12-01", "close": 0.066, "volume": 155972.0}, {"date": "2022-12-06", "close": 0.065, "volume": 166620.0}, {"date": "2022-12-07", "close": 0.065, "volume": 167204.0}, {"date": "2022-12-08", "close": 0.067, "volume": 77307.0}, {"date": "2022-12-09", "close": 0.065, "volume": 115149.0}, {"date": "2022-12-13", "close": 0.0655, "volume": 26036.0}, {"date": "2022-12-14", "close": 0.064, "volume": 184843.0}, {"date": "2022-12-15", "close": 0.066, "volume": 11002.0}, {"date": "2022-12-20", "close": 0.066, "volume": 252544.0}, {"date": "2022-12-21", "close": 0.067, "volume": 30005.0}, {"date": "2022-12-29", "close": 0.066, "volume": 11600.0}, {"date": "2023-01-03", "close": 0.067, "volume": 7500.0}, {"date": "2023-01-04", "close": 0.066, "volume": 6000.0}, {"date": "2023-01-05", "close": 0.067, "volume": 93144.0}, {"date": "2023-01-09", "close": 0.066, "volume": 7500.0}, {"date": "2023-01-10", "close": 0.065, "volume": 96153.0}, {"date": "2023-01-11", "close": 0.07, "volume": 458670.0}, {"date": "2023-01-12", "close": 0.068, "volume": 90647.0}, {"date": "2023-01-13", "close": 0.068, "volume": 20000.0}, {"date": "2023-01-16", "close": 0.068, "volume": 21226.0}, {"date": "2023-01-17", "close": 0.068, "volume": 24000.0}, {"date": "2023-01-18", "close": 0.068, "volume": 46110.0}, {"date": "2023-01-19", "close": 0.0675, "volume": 292665.0}, {"date": "2023-01-23", "close": 0.066, "volume": 4411.0}, {"date": "2023-01-24", "close": 0.066, "volume": 11000.0}, {"date": "2023-01-25", "close": 0.066, "volume": 56000.0}, {"date": "2023-01-27", "close": 0.07, "volume": 237854.0}, {"date": "2023-01-30", "close": 0.068, "volume": 96280.0}, {"date": "2023-01-31", "close": 0.069, "volume": 30000.0}, {"date": "2023-02-01", "close": 0.067, "volume": 75372.0}, {"date": "2023-02-02", "close": 0.067, "volume": 7534.0}, {"date": "2023-02-07", "close": 0.067, "volume": 36828.0}, {"date": "2023-02-08", "close": 0.067, "volume": 26000.0}, {"date": "2023-02-09", "close": 0.067, "volume": 15120.0}, {"date": "2023-02-10", "close": 0.067, "volume": 65000.0}, {"date": "2023-02-13", "close": 0.068, "volume": 86166.0}, {"date": "2023-02-16", "close": 0.068, "volume": 6850.0}, {"date": "2023-02-17", "close": 0.065, "volume": 124365.0}, {"date": "2023-02-21", "close": 0.065, "volume": 6903.0}, {"date": "2023-02-22", "close": 0.066, "volume": 50793.0}, {"date": "2023-02-23", "close": 0.068, "volume": 351800.0}, {"date": "2023-02-27", "close": 0.067, "volume": 34400.0}, {"date": "2023-02-28", "close": 0.068, "volume": 73998.0}, {"date": "2023-03-01", "close": 0.066, "volume": 699.0}, {"date": "2023-03-02", "close": 0.065, "volume": 299323.0}, {"date": "2023-03-03", "close": 0.067, "volume": 152807.0}, {"date": "2023-03-06", "close": 0.066, "volume": 397716.0}, {"date": "2023-03-07", "close": 0.066, "volume": 23.0}, {"date": "2023-03-08", "close": 0.063, "volume": 6411.0}, {"date": "2023-03-09", "close": 0.065, "volume": 18.0}, {"date": "2023-03-10", "close": 0.062, "volume": 330447.0}, {"date": "2023-03-13", "close": 0.065, "volume": 16.0}, {"date": "2023-03-14", "close": 0.063, "volume": 71801.0}, {"date": "2023-03-15", "close": 0.065, "volume": 28401.0}, {"date": "2023-03-16", "close": 0.058, "volume": 1446943.0}, {"date": "2023-03-17", "close": 0.059, "volume": 73282.0}, {"date": "2023-03-20", "close": 0.061, "volume": 17.0}, {"date": "2023-03-22", "close": 0.06, "volume": 16532.0}, {"date": "2023-03-24", "close": 0.061, "volume": 69983.0}, {"date": "2023-03-29", "close": 0.06, "volume": 22.0}, {"date": "2023-03-31", "close": 0.061, "volume": 154135.0}, {"date": "2023-04-03", "close": 0.064, "volume": 16.0}, {"date": "2023-04-04", "close": 0.063, "volume": 18158.0}, {"date": "2023-04-05", "close": 0.063, "volume": 26.0}, {"date": "2023-04-06", "close": 0.064, "volume": 443.0}, {"date": "2023-04-12", "close": 0.064, "volume": 26.0}, {"date": "2023-04-13", "close": 0.058, "volume": 12000.0}, {"date": "2023-04-14", "close": 0.06, "volume": 100869.0}, {"date": "2023-04-17", "close": 0.063, "volume": 58628.0}, {"date": "2023-04-19", "close": 0.062, "volume": 53224.0}, {"date": "2023-04-20", "close": 0.062, "volume": 46803.0}, {"date": "2023-04-21", "close": 0.06, "volume": 120576.0}, {"date": "2023-04-24", "close": 0.062, "volume": 15604.0}, {"date": "2023-04-26", "close": 0.062, "volume": 27.0}, {"date": "2023-04-27", "close": 0.062, "volume": 15000.0}, {"date": "2023-04-28", "close": 0.062, "volume": 17870.0}, {"date": "2023-05-01", "close": 0.062, "volume": 3236.0}, {"date": "2023-05-02", "close": 0.064, "volume": 75951.0}, {"date": "2023-05-04", "close": 0.057, "volume": 459798.0}, {"date": "2023-05-05", "close": 0.062, "volume": 54923.0}, {"date": "2023-05-08", "close": 0.062, "volume": 14084.0}, {"date": "2023-05-09", "close": 0.06, "volume": 53460.0}, {"date": "2023-05-10", "close": 0.062, "volume": 225027.0}, {"date": "2023-05-11", "close": 0.062, "volume": 20000.0}, {"date": "2023-05-12", "close": 0.06, "volume": 21080.0}, {"date": "2023-05-15", "close": 0.06, "volume": 17255.0}, {"date": "2023-05-16", "close": 0.061, "volume": 86015.0}, {"date": "2023-05-17", "close": 0.062, "volume": 27.0}, {"date": "2023-05-18", "close": 0.06, "volume": 250000.0}, {"date": "2023-05-19", "close": 0.062, "volume": 396711.0}, {"date": "2023-05-22", "close": 0.06, "volume": 320177.0}, {"date": "2023-05-23", "close": 0.061, "volume": 42700.0}, {"date": "2023-05-26", "close": 0.064, "volume": 3299.0}, {"date": "2023-05-29", "close": 0.062, "volume": 48053.0}, {"date": "2023-05-30", "close": 0.061, "volume": 89.0}, {"date": "2023-06-02", "close": 0.06, "volume": 154000.0}, {"date": "2023-06-08", "close": 0.063, "volume": 182.0}, {"date": "2023-06-09", "close": 0.06, "volume": 38248.0}, {"date": "2023-06-13", "close": 0.06, "volume": 150000.0}, {"date": "2023-06-14", "close": 0.062, "volume": 88409.0}, {"date": "2023-06-15", "close": 0.06, "volume": 373218.0}, {"date": "2023-06-16", "close": 0.06, "volume": 50104.0}, {"date": "2023-06-20", "close": 0.059, "volume": 40479.0}, {"date": "2023-06-21", "close": 0.059, "volume": 79033.0}, {"date": "2023-06-23", "close": 0.056, "volume": 112372.0}, {"date": "2023-06-26", "close": 0.056, "volume": 5425.0}, {"date": "2023-06-27", "close": 0.056, "volume": 227734.0}, {"date": "2023-06-28", "close": 0.056, "volume": 60827.0}, {"date": "2023-06-29", "close": 0.055, "volume": 306679.0}, {"date": "2023-06-30", "close": 0.056, "volume": 135000.0}, {"date": "2023-07-05", "close": 0.058, "volume": 10792.0}, {"date": "2023-07-06", "close": 0.056, "volume": 3012.0}, {"date": "2023-07-11", "close": 0.056, "volume": 269945.0}, {"date": "2023-07-12", "close": 0.058, "volume": 3500.0}, {"date": "2023-07-13", "close": 0.058, "volume": 188813.0}, {"date": "2023-07-14", "close": 0.059, "volume": 73188.0}, {"date": "2023-07-17", "close": 0.058, "volume": 508.0}, {"date": "2023-07-18", "close": 0.059, "volume": 143000.0}, {"date": "2023-07-20", "close": 0.06, "volume": 30000.0}, {"date": "2023-07-21", "close": 0.06, "volume": 204617.0}, {"date": "2023-07-25", "close": 0.06, "volume": 22375.0}, {"date": "2023-07-26", "close": 0.061, "volume": 14934.0}, {"date": "2023-07-27", "close": 0.065, "volume": 75675.0}, {"date": "2023-07-28", "close": 0.06, "volume": 147977.0}, {"date": "2023-07-31", "close": 0.06, "volume": 19600.0}, {"date": "2023-08-04", "close": 0.061, "volume": 30492.0}, {"date": "2023-08-07", "close": 0.061, "volume": 75822.0}, {"date": "2023-08-08", "close": 0.062, "volume": 48.0}, {"date": "2023-08-09", "close": 0.064, "volume": 30723.0}, {"date": "2023-08-10", "close": 0.063, "volume": 156.0}, {"date": "2023-08-11", "close": 0.062, "volume": 14200.0}, {"date": "2023-08-14", "close": 0.065, "volume": 140770.0}, {"date": "2023-08-15", "close": 0.065, "volume": 16759.0}, {"date": "2023-08-16", "close": 0.062, "volume": 15257.0}, {"date": "2023-08-18", "close": 0.06, "volume": 64.0}, {"date": "2023-08-21", "close": 0.065, "volume": 175396.0}, {"date": "2023-08-22", "close": 0.061, "volume": 757903.0}, {"date": "2023-08-24", "close": 0.062, "volume": 93000.0}, {"date": "2023-08-25", "close": 0.067, "volume": 348584.0}, {"date": "2023-08-28", "close": 0.065, "volume": 130896.0}, {"date": "2023-08-31", "close": 0.065, "volume": 20000.0}, {"date": "2023-09-01", "close": 0.065, "volume": 35820.0}, {"date": "2023-09-04", "close": 0.06, "volume": 876941.0}, {"date": "2023-09-05", "close": 0.06, "volume": 50000.0}, {"date": "2023-09-06", "close": 0.061, "volume": 50000.0}, {"date": "2023-09-07", "close": 0.065, "volume": 101.0}, {"date": "2023-09-12", "close": 0.065, "volume": 243910.0}, {"date": "2023-09-15", "close": 0.066, "volume": 140334.0}, {"date": "2023-09-19", "close": 0.061, "volume": 9611.0}, {"date": "2023-09-20", "close": 0.058, "volume": 17724.0}, {"date": "2023-09-22", "close": 0.058, "volume": 38000.0}, {"date": "2023-09-25", "close": 0.058, "volume": 134583.0}, {"date": "2023-09-26", "close": 0.057, "volume": 320000.0}, {"date": "2023-09-29", "close": 0.062, "volume": 6666.0}, {"date": "2023-10-03", "close": 0.06, "volume": 20000.0}, {"date": "2023-10-04", "close": 0.059, "volume": 12000.0}, {"date": "2023-10-05", "close": 0.058, "volume": 28238.0}, {"date": "2023-10-09", "close": 0.058, "volume": 6800.0}, {"date": "2023-10-10", "close": 0.062, "volume": 28628.0}, {"date": "2023-10-12", "close": 0.064, "volume": 77.0}, {"date": "2023-10-13", "close": 0.064, "volume": 36000.0}, {"date": "2023-10-16", "close": 0.064, "volume": 116055.0}, {"date": "2023-10-17", "close": 0.064, "volume": 10000.0}, {"date": "2023-10-19", "close": 0.065, "volume": 123680.0}, {"date": "2023-10-20", "close": 0.064, "volume": 102768.0}, {"date": "2023-10-23", "close": 0.064, "volume": 5000.0}, {"date": "2023-10-24", "close": 0.063, "volume": 7770.0}, {"date": "2023-10-25", "close": 0.063, "volume": 42232.0}, {"date": "2023-10-26", "close": 0.062, "volume": 337688.0}, {"date": "2023-10-31", "close": 0.062, "volume": 52617.0}, {"date": "2023-11-01", "close": 0.065, "volume": 92732.0}, {"date": "2023-11-02", "close": 0.063, "volume": 7146.0}, {"date": "2023-11-03", "close": 0.065, "volume": 209291.0}, {"date": "2023-11-06", "close": 0.064, "volume": 469493.0}, {"date": "2023-11-07", "close": 0.065, "volume": 410090.0}, {"date": "2023-11-08", "close": 0.065, "volume": 4.0}, {"date": "2023-11-09", "close": 0.064, "volume": 242916.0}, {"date": "2023-11-13", "close": 0.065, "volume": 4.0}, {"date": "2023-11-14", "close": 0.063, "volume": 159493.0}, {"date": "2023-11-15", "close": 0.064, "volume": 426.0}, {"date": "2023-11-16", "close": 0.065, "volume": 534257.0}, {"date": "2023-11-17", "close": 0.064, "volume": 283984.0}, {"date": "2023-11-20", "close": 0.064, "volume": 29736.0}, {"date": "2023-11-21", "close": 0.064, "volume": 100204.0}, {"date": "2023-11-22", "close": 0.069, "volume": 1020356.0}, {"date": "2023-11-23", "close": 0.064, "volume": 12056.0}, {"date": "2023-11-28", "close": 0.067, "volume": 24.0}, {"date": "2023-12-04", "close": 0.067, "volume": 123201.0}, {"date": "2023-12-06", "close": 0.066, "volume": 5872.0}, {"date": "2023-12-07", "close": 0.063, "volume": 3260.0}, {"date": "2023-12-08", "close": 0.063, "volume": 7700.0}, {"date": "2023-12-11", "close": 0.063, "volume": 4500.0}, {"date": "2023-12-12", "close": 0.067, "volume": 8161.0}, {"date": "2023-12-13", "close": 0.067, "volume": 25.0}, {"date": "2023-12-15", "close": 0.06, "volume": 382452.0}, {"date": "2023-12-18", "close": 0.061, "volume": 30060.0}, {"date": "2023-12-19", "close": 0.063, "volume": 110.0}, {"date": "2023-12-20", "close": 0.061, "volume": 37871.0}, {"date": "2023-12-21", "close": 0.061, "volume": 32277.0}, {"date": "2023-12-28", "close": 0.062, "volume": 46516.0}, {"date": "2023-12-29", "close": 0.061, "volume": 19500.0}, {"date": "2024-01-03", "close": 0.064, "volume": 7039.0}, {"date": "2024-01-04", "close": 0.065, "volume": 76347.0}, {"date": "2024-01-05", "close": 0.065, "volume": 300000.0}, {"date": "2024-01-08", "close": 0.065, "volume": 86.0}, {"date": "2024-01-09", "close": 0.062, "volume": 43.0}, {"date": "2024-01-10", "close": 0.063, "volume": 20000.0}, {"date": "2024-01-11", "close": 0.061, "volume": 42200.0}, {"date": "2024-01-15", "close": 0.065, "volume": 69557.0}, {"date": "2024-01-17", "close": 0.067, "volume": 683976.0}, {"date": "2024-01-18", "close": 0.067, "volume": 120020.0}, {"date": "2024-01-19", "close": 0.063, "volume": 9880.0}, {"date": "2024-01-22", "close": 0.064, "volume": 25398.0}, {"date": "2024-01-23", "close": 0.061, "volume": 51002.0}, {"date": "2024-01-24", "close": 0.061, "volume": 26400.0}, {"date": "2024-01-25", "close": 0.064, "volume": 212.0}, {"date": "2024-01-29", "close": 0.067, "volume": 433719.0}, {"date": "2024-01-30", "close": 0.067, "volume": 3986.0}, {"date": "2024-01-31", "close": 0.067, "volume": 295124.0}, {"date": "2024-02-02", "close": 0.067, "volume": 19117.0}, {"date": "2024-02-05", "close": 0.063, "volume": 156183.0}, {"date": "2024-02-07", "close": 0.063, "volume": 41300.0}, {"date": "2024-02-09", "close": 0.064, "volume": 10000.0}, {"date": "2024-02-12", "close": 0.063, "volume": 197899.0}, {"date": "2024-02-13", "close": 0.063, "volume": 59096.0}, {"date": "2024-02-15", "close": 0.063, "volume": 167867.0}, {"date": "2024-02-16", "close": 0.067, "volume": 331048.0}, {"date": "2024-02-21", "close": 0.067, "volume": 27326.0}, {"date": "2024-02-22", "close": 0.064, "volume": 10000.0}, {"date": "2024-02-23", "close": 0.064, "volume": 50000.0}, {"date": "2024-02-26", "close": 0.067, "volume": 56970.0}, {"date": "2024-02-29", "close": 0.1, "volume": 17385237.0}, {"date": "2024-03-01", "close": 0.1, "volume": 5929327.0}, {"date": "2024-03-04", "close": 0.11, "volume": 3448395.0}, {"date": "2024-03-05", "close": 0.105, "volume": 2289750.0}, {"date": "2024-03-06", "close": 0.105, "volume": 4263500.0}, {"date": "2024-03-07", "close": 0.11, "volume": 2534673.0}, {"date": "2024-03-08", "close": 0.11, "volume": 3642515.0}, {"date": "2024-03-11", "close": 0.115, "volume": 1182572.0}, {"date": "2024-03-12", "close": 0.105, "volume": 4757823.0}, {"date": "2024-03-13", "close": 0.11, "volume": 2198023.0}, {"date": "2024-03-14", "close": 0.11, "volume": 523751.0}, {"date": "2024-03-15", "close": 0.105, "volume": 2439811.0}, {"date": "2024-03-18", "close": 0.115, "volume": 2040158.0}, {"date": "2024-03-19", "close": 0.11, "volume": 2465447.0}, {"date": "2024-03-20", "close": 0.115, "volume": 5216095.0}, {"date": "2024-03-21", "close": 0.098, "volume": 1451738.0}, {"date": "2024-03-22", "close": 0.096, "volume": 341073.0}, {"date": "2024-03-25", "close": 0.095, "volume": 776961.0}, {"date": "2024-03-26", "close": 0.092, "volume": 490619.0}, {"date": "2024-03-27", "close": 0.091, "volume": 437403.0}, {"date": "2024-03-28", "close": 0.084, "volume": 656200.0}, {"date": "2024-04-02", "close": 0.086, "volume": 104112.0}, {"date": "2024-04-03", "close": 0.084, "volume": 419945.0}, {"date": "2024-04-04", "close": 0.09, "volume": 142016.0}, {"date": "2024-04-05", "close": 0.094, "volume": 242658.0}, {"date": "2024-04-08", "close": 0.096, "volume": 1570214.0}, {"date": "2024-04-09", "close": 0.1, "volume": 2323524.0}, {"date": "2024-04-10", "close": 0.099, "volume": 1584136.0}, {"date": "2024-04-11", "close": 0.099, "volume": 250886.0}, {"date": "2024-04-12", "close": 0.096, "volume": 372273.0}, {"date": "2024-04-15", "close": 0.105, "volume": 1049410.0}, {"date": "2024-04-16", "close": 0.105, "volume": 459653.0}, {"date": "2024-04-18", "close": 0.1, "volume": 117728.0}, {"date": "2024-04-19", "close": 0.105, "volume": 1988653.0}, {"date": "2024-04-22", "close": 0.11, "volume": 1097419.0}, {"date": "2024-04-23", "close": 0.11, "volume": 237582.0}, {"date": "2024-04-24", "close": 0.1, "volume": 24992.0}, {"date": "2024-04-26", "close": 0.11, "volume": 180674.0}, {"date": "2024-04-29", "close": 0.11, "volume": 239799.0}, {"date": "2024-04-30", "close": 0.115, "volume": 1109828.0}, {"date": "2024-05-01", "close": 0.11, "volume": 536334.0}, {"date": "2024-05-02", "close": 0.11, "volume": 975098.0}, {"date": "2024-05-03", "close": 0.11, "volume": 242531.0}, {"date": "2024-05-06", "close": 0.105, "volume": 412209.0}, {"date": "2024-05-07", "close": 0.105, "volume": 95445.0}, {"date": "2024-05-09", "close": 0.11, "volume": 236090.0}, {"date": "2024-05-10", "close": 0.105, "volume": 5327.0}, {"date": "2024-05-13", "close": 0.105, "volume": 97730.0}, {"date": "2024-05-14", "close": 0.105, "volume": 508325.0}, {"date": "2024-05-15", "close": 0.105, "volume": 657885.0}, {"date": "2024-05-16", "close": 0.105, "volume": 99168.0}, {"date": "2024-05-17", "close": 0.105, "volume": 278324.0}, {"date": "2024-05-20", "close": 0.105, "volume": 386443.0}, {"date": "2024-05-21", "close": 0.105, "volume": 31744.0}, {"date": "2024-05-22", "close": 0.105, "volume": 91226.0}, {"date": "2024-05-23", "close": 0.105, "volume": 123155.0}, {"date": "2024-05-24", "close": 0.105, "volume": 620857.0}, {"date": "2024-05-27", "close": 0.11, "volume": 221658.0}, {"date": "2024-05-28", "close": 0.11, "volume": 177466.0}, {"date": "2024-05-29", "close": 0.11, "volume": 99791.0}, {"date": "2024-05-30", "close": 0.1, "volume": 136766.0}, {"date": "2024-05-31", "close": 0.099, "volume": 845260.0}, {"date": "2024-06-03", "close": 0.099, "volume": 1060691.0}, {"date": "2024-06-04", "close": 0.1, "volume": 1728957.0}, {"date": "2024-06-05", "close": 0.105, "volume": 410846.0}, {"date": "2024-06-06", "close": 0.099, "volume": 287583.0}, {"date": "2024-06-07", "close": 0.1, "volume": 389112.0}, {"date": "2024-06-11", "close": 0.105, "volume": 129191.0}, {"date": "2024-06-12", "close": 0.1, "volume": 338700.0}, {"date": "2024-06-13", "close": 0.1, "volume": 156988.0}, {"date": "2024-06-14", "close": 0.096, "volume": 134637.0}, {"date": "2024-06-17", "close": 0.096, "volume": 427743.0}, {"date": "2024-06-18", "close": 0.1, "volume": 215119.0}, {"date": "2024-06-19", "close": 0.098, "volume": 278560.0}, {"date": "2024-06-20", "close": 0.105, "volume": 336.0}, {"date": "2024-06-21", "close": 0.1, "volume": 554199.0}, {"date": "2024-06-24", "close": 0.1, "volume": 35343.0}, {"date": "2024-06-25", "close": 0.105, "volume": 111695.0}, {"date": "2024-06-26", "close": 0.1, "volume": 56804.0}, {"date": "2024-06-27", "close": 0.1, "volume": 35477.0}, {"date": "2024-06-28", "close": 0.105, "volume": 7618.0}, {"date": "2024-07-01", "close": 0.105, "volume": 428475.0}, {"date": "2024-07-02", "close": 0.105, "volume": 113718.0}, {"date": "2024-07-03", "close": 0.1, "volume": 228438.0}, {"date": "2024-07-04", "close": 0.105, "volume": 689680.0}, {"date": "2024-07-05", "close": 0.11, "volume": 5074.0}, {"date": "2024-07-08", "close": 0.11, "volume": 38668.0}, {"date": "2024-07-09", "close": 0.11, "volume": 54914.0}, {"date": "2024-07-10", "close": 0.105, "volume": 79978.0}, {"date": "2024-07-11", "close": 0.105, "volume": 121712.0}, {"date": "2024-07-12", "close": 0.105, "volume": 5559.0}, {"date": "2024-07-15", "close": 0.105, "volume": 147830.0}, {"date": "2024-07-16", "close": 0.105, "volume": 15821.0}, {"date": "2024-07-17", "close": 0.105, "volume": 24008.0}, {"date": "2024-07-18", "close": 0.1, "volume": 1212432.0}, {"date": "2024-07-19", "close": 0.105, "volume": 72059.0}, {"date": "2024-07-22", "close": 0.1, "volume": 79810.0}, {"date": "2024-07-23", "close": 0.1, "volume": 18760.0}, {"date": "2024-07-24", "close": 0.105, "volume": 3497.0}, {"date": "2024-07-25", "close": 0.105, "volume": 78988.0}, {"date": "2024-07-26", "close": 0.1, "volume": 259044.0}, {"date": "2024-07-29", "close": 0.1, "volume": 591090.0}, {"date": "2024-07-30", "close": 0.1, "volume": 216618.0}, {"date": "2024-07-31", "close": 0.1, "volume": 104846.0}, {"date": "2024-08-01", "close": 0.105, "volume": 182348.0}, {"date": "2024-08-02", "close": 0.105, "volume": 22745.0}, {"date": "2024-08-05", "close": 0.105, "volume": 433464.0}, {"date": "2024-08-06", "close": 0.1, "volume": 1147304.0}, {"date": "2024-08-07", "close": 0.1, "volume": 391292.0}, {"date": "2024-08-08", "close": 0.1, "volume": 102375.0}, {"date": "2024-08-12", "close": 0.105, "volume": 20.0}, {"date": "2024-08-13", "close": 0.1, "volume": 27277.0}, {"date": "2024-08-14", "close": 0.1, "volume": 200421.0}, {"date": "2024-08-19", "close": 0.1, "volume": 110355.0}, {"date": "2024-08-20", "close": 0.099, "volume": 34.0}, {"date": "2024-08-21", "close": 0.096, "volume": 3600.0}, {"date": "2024-08-22", "close": 0.097, "volume": 77980.0}, {"date": "2024-08-23", "close": 0.11, "volume": 3475020.0}, {"date": "2024-08-26", "close": 0.11, "volume": 987885.0}, {"date": "2024-08-27", "close": 0.105, "volume": 67111.0}, {"date": "2024-08-28", "close": 0.11, "volume": 2008893.0}, {"date": "2024-08-29", "close": 0.115, "volume": 354905.0}, {"date": "2024-08-30", "close": 0.115, "volume": 764457.0}, {"date": "2024-09-02", "close": 0.115, "volume": 408475.0}, {"date": "2024-09-03", "close": 0.11, "volume": 418898.0}, {"date": "2024-09-04", "close": 0.11, "volume": 1097356.0}, {"date": "2024-09-05", "close": 0.11, "volume": 110742.0}, {"date": "2024-09-06", "close": 0.11, "volume": 382762.0}, {"date": "2024-09-09", "close": 0.11, "volume": 324876.0}, {"date": "2024-09-10", "close": 0.11, "volume": 903322.0}, {"date": "2024-09-11", "close": 0.096, "volume": 597601.0}, {"date": "2024-09-12", "close": 0.095, "volume": 274535.0}, {"date": "2024-09-13", "close": 0.11, "volume": 422626.0}, {"date": "2024-09-16", "close": 0.099, "volume": 165567.0}, {"date": "2024-09-17", "close": 0.099, "volume": 192122.0}, {"date": "2024-09-18", "close": 0.098, "volume": 114505.0}, {"date": "2024-09-19", "close": 0.097, "volume": 303201.0}, {"date": "2024-09-20", "close": 0.097, "volume": 121387.0}, {"date": "2024-09-23", "close": 0.097, "volume": 24672.0}, {"date": "2024-09-24", "close": 0.098, "volume": 182957.0}, {"date": "2024-09-25", "close": 0.099, "volume": 9111.0}, {"date": "2024-09-26", "close": 0.1, "volume": 19120.0}, {"date": "2024-09-27", "close": 0.098, "volume": 271723.0}, {"date": "2024-09-30", "close": 0.096, "volume": 649247.0}, {"date": "2024-10-01", "close": 0.096, "volume": 105759.0}, {"date": "2024-10-02", "close": 0.097, "volume": 58570.0}, {"date": "2024-10-03", "close": 0.097, "volume": 288931.0}, {"date": "2024-10-04", "close": 0.097, "volume": 111306.0}, {"date": "2024-10-07", "close": 0.097, "volume": 168823.0}, {"date": "2024-10-08", "close": 0.097, "volume": 100379.0}, {"date": "2024-10-09", "close": 0.097, "volume": 230022.0}, {"date": "2024-10-10", "close": 0.099, "volume": 420932.0}, {"date": "2024-10-11", "close": 0.099, "volume": 61102.0}, {"date": "2024-10-14", "close": 0.099, "volume": 38867.0}, {"date": "2024-10-15", "close": 0.1, "volume": 294720.0}, {"date": "2024-10-16", "close": 0.1, "volume": 814532.0}, {"date": "2024-10-17", "close": 0.105, "volume": 154654.0}, {"date": "2024-10-18", "close": 0.1, "volume": 429161.0}, {"date": "2024-10-21", "close": 0.099, "volume": 763063.0}, {"date": "2024-10-22", "close": 0.099, "volume": 243612.0}, {"date": "2024-10-23", "close": 0.105, "volume": 37459.0}, {"date": "2024-10-24", "close": 0.1, "volume": 310864.0}, {"date": "2024-10-25", "close": 0.105, "volume": 31928.0}, {"date": "2024-10-28", "close": 0.1, "volume": 287804.0}, {"date": "2024-10-29", "close": 0.105, "volume": 857.0}, {"date": "2024-10-30", "close": 0.105, "volume": 88247.0}, {"date": "2024-10-31", "close": 0.105, "volume": 5300.0}, {"date": "2024-11-01", "close": 0.1, "volume": 116840.0}, {"date": "2024-11-04", "close": 0.105, "volume": 38156.0}, {"date": "2024-11-05", "close": 0.105, "volume": 130857.0}, {"date": "2024-11-06", "close": 0.1, "volume": 15904.0}, {"date": "2024-11-08", "close": 0.105, "volume": 90739.0}, {"date": "2024-11-11", "close": 0.105, "volume": 86697.0}, {"date": "2024-11-12", "close": 0.105, "volume": 169015.0}, {"date": "2024-11-13", "close": 0.1, "volume": 39002.0}, {"date": "2024-11-15", "close": 0.105, "volume": 2618.0}, {"date": "2024-11-18", "close": 0.1025, "volume": 71801.0}, {"date": "2024-11-20", "close": 0.1, "volume": 259165.0}, {"date": "2024-11-21", "close": 0.1, "volume": 1597830.0}, {"date": "2024-11-22", "close": 0.099, "volume": 659517.0}, {"date": "2024-11-25", "close": 0.091, "volume": 1875672.0}, {"date": "2024-11-26", "close": 0.09, "volume": 1347077.0}, {"date": "2024-11-27", "close": 0.087, "volume": 776518.0}, {"date": "2024-11-28", "close": 0.085, "volume": 1277417.0}, {"date": "2024-11-29", "close": 0.09, "volume": 9359.0}, {"date": "2024-12-02", "close": 0.091, "volume": 103465.0}, {"date": "2024-12-03", "close": 0.088, "volume": 393992.0}, {"date": "2024-12-04", "close": 0.089, "volume": 60396.0}, {"date": "2024-12-05", "close": 0.093, "volume": 5277.0}, {"date": "2024-12-06", "close": 0.093, "volume": 88499.0}, {"date": "2024-12-09", "close": 0.094, "volume": 137879.0}, {"date": "2024-12-10", "close": 0.098, "volume": 239624.0}, {"date": "2024-12-11", "close": 0.098, "volume": 144551.0}, {"date": "2024-12-12", "close": 0.099, "volume": 72686.0}, {"date": "2024-12-13", "close": 0.098, "volume": 159646.0}, {"date": "2024-12-16", "close": 0.094, "volume": 206337.0}, {"date": "2024-12-18", "close": 0.097, "volume": 56304.0}, {"date": "2024-12-19", "close": 0.095, "volume": 198838.0}, {"date": "2024-12-20", "close": 0.092, "volume": 116352.0}, {"date": "2024-12-23", "close": 0.097, "volume": 168003.0}, {"date": "2024-12-24", "close": 0.095, "volume": 62140.0}, {"date": "2024-12-27", "close": 0.096, "volume": 169938.0}, {"date": "2024-12-30", "close": 0.097, "volume": 228858.0}, {"date": "2024-12-31", "close": 0.096, "volume": 57680.0}, {"date": "2025-01-02", "close": 0.097, "volume": 63799.0}, {"date": "2025-01-03", "close": 0.096, "volume": 237819.0}, {"date": "2025-01-06", "close": 0.096, "volume": 39610.0}, {"date": "2025-01-07", "close": 0.096, "volume": 428800.0}, {"date": "2025-01-08", "close": 0.098, "volume": 318064.0}, {"date": "2025-01-09", "close": 0.098, "volume": 199186.0}, {"date": "2025-01-10", "close": 0.096, "volume": 6591.0}, {"date": "2025-01-13", "close": 0.1, "volume": 97550.0}, {"date": "2025-01-14", "close": 0.1, "volume": 29606.0}, {"date": "2025-01-15", "close": 0.1, "volume": 182599.0}, {"date": "2025-01-16", "close": 0.098, "volume": 294606.0}, {"date": "2025-01-17", "close": 0.1, "volume": 32005.0}, {"date": "2025-01-20", "close": 0.098, "volume": 179446.0}, {"date": "2025-01-21", "close": 0.105, "volume": 310246.0}, {"date": "2025-01-22", "close": 0.105, "volume": 60028.0}, {"date": "2025-01-23", "close": 0.105, "volume": 72737.0}, {"date": "2025-01-24", "close": 0.1, "volume": 628227.0}, {"date": "2025-01-28", "close": 0.1, "volume": 7500.0}, {"date": "2025-01-29", "close": 0.1, "volume": 779237.0}, {"date": "2025-01-30", "close": 0.1, "volume": 54262.0}, {"date": "2025-01-31", "close": 0.1, "volume": 10000.0}, {"date": "2025-02-03", "close": 0.105, "volume": 543349.0}, {"date": "2025-02-04", "close": 0.105, "volume": 295672.0}, {"date": "2025-02-05", "close": 0.115, "volume": 2071305.0}, {"date": "2025-02-06", "close": 0.12, "volume": 758889.0}, {"date": "2025-02-07", "close": 0.115, "volume": 404628.0}, {"date": "2025-02-10", "close": 0.115, "volume": 84038.0}, {"date": "2025-02-11", "close": 0.115, "volume": 316963.0}, {"date": "2025-02-12", "close": 0.12, "volume": 200964.0}, {"date": "2025-02-13", "close": 0.12, "volume": 144790.0}, {"date": "2025-02-14", "close": 0.12, "volume": 103826.0}, {"date": "2025-02-17", "close": 0.11, "volume": 59215.0}, {"date": "2025-02-18", "close": 0.11, "volume": 123359.0}, {"date": "2025-02-19", "close": 0.1125, "volume": 188232.0}, {"date": "2025-02-20", "close": 0.11, "volume": 60153.0}, {"date": "2025-02-21", "close": 0.12, "volume": 122768.0}, {"date": "2025-02-24", "close": 0.115, "volume": 67394.0}, {"date": "2025-02-25", "close": 0.115, "volume": 405696.0}, {"date": "2025-02-26", "close": 0.115, "volume": 294325.0}, {"date": "2025-02-27", "close": 0.12, "volume": 387702.0}, {"date": "2025-02-28", "close": 0.12, "volume": 1076359.0}, {"date": "2025-03-03", "close": 0.12, "volume": 828332.0}, {"date": "2025-03-04", "close": 0.12, "volume": 453086.0}, {"date": "2025-03-05", "close": 0.12, "volume": 36917.0}, {"date": "2025-03-06", "close": 0.125, "volume": 2755184.0}, {"date": "2025-03-07", "close": 0.12, "volume": 1260062.0}, {"date": "2025-03-10", "close": 0.125, "volume": 440474.0}, {"date": "2025-03-11", "close": 0.105, "volume": 286988.0}, {"date": "2025-03-12", "close": 0.1, "volume": 257692.0}, {"date": "2025-03-13", "close": 0.1, "volume": 40182.0}, {"date": "2025-03-14", "close": 0.1, "volume": 271891.0}, {"date": "2025-03-17", "close": 0.105, "volume": 1195302.0}, {"date": "2025-03-18", "close": 0.11, "volume": 690074.0}, {"date": "2025-03-19", "close": 0.1, "volume": 136745.0}, {"date": "2025-03-20", "close": 0.105, "volume": 124535.0}, {"date": "2025-03-21", "close": 0.1, "volume": 600218.0}, {"date": "2025-03-24", "close": 0.1, "volume": 25149.0}, {"date": "2025-03-25", "close": 0.1, "volume": 370574.0}, {"date": "2025-03-26", "close": 0.1, "volume": 27168.0}, {"date": "2025-03-27", "close": 0.105, "volume": 125450.0}, {"date": "2025-03-28", "close": 0.1, "volume": 187950.0}, {"date": "2025-03-31", "close": 0.1, "volume": 155194.0}, {"date": "2025-04-01", "close": 0.1, "volume": 118883.0}, {"date": "2025-04-02", "close": 0.105, "volume": 653753.0}, {"date": "2025-04-03", "close": 0.11, "volume": 43281.0}, {"date": "2025-04-04", "close": 0.1, "volume": 904343.0}, {"date": "2025-04-07", "close": 0.093, "volume": 2238918.0}, {"date": "2025-04-08", "close": 0.099, "volume": 72648.0}, {"date": "2025-04-09", "close": 0.097, "volume": 330092.0}, {"date": "2025-04-10", "close": 0.096, "volume": 359518.0}, {"date": "2025-04-14", "close": 0.098, "volume": 255608.0}, {"date": "2025-04-15", "close": 0.1, "volume": 15586.0}, {"date": "2025-04-16", "close": 0.099, "volume": 140278.0}, {"date": "2025-04-17", "close": 0.1, "volume": 118906.0}, {"date": "2025-04-22", "close": 0.098, "volume": 129502.0}, {"date": "2025-04-23", "close": 0.097, "volume": 381758.0}, {"date": "2025-04-24", "close": 0.098, "volume": 464528.0}, {"date": "2025-04-28", "close": 0.098, "volume": 110884.0}, {"date": "2025-04-29", "close": 0.094, "volume": 765589.0}, {"date": "2025-04-30", "close": 0.1, "volume": 865815.0}, {"date": "2025-05-01", "close": 0.105, "volume": 411343.0}, {"date": "2025-05-02", "close": 0.099, "volume": 24591.0}, {"date": "2025-05-05", "close": 0.096, "volume": 139138.0}, {"date": "2025-05-06", "close": 0.096, "volume": 480710.0}, {"date": "2025-05-07", "close": 0.096, "volume": 399976.0}, {"date": "2025-05-08", "close": 0.097, "volume": 84599.0}, {"date": "2025-05-09", "close": 0.097, "volume": 70683.0}, {"date": "2025-05-12", "close": 0.098, "volume": 572910.0}, {"date": "2025-05-13", "close": 0.1, "volume": 147377.0}, {"date": "2025-05-14", "close": 0.105, "volume": 509510.0}, {"date": "2025-05-15", "close": 0.1, "volume": 278116.0}, {"date": "2025-05-16", "close": 0.105, "volume": 478138.0}, {"date": "2025-05-19", "close": 0.1, "volume": 136003.0}, {"date": "2025-05-20", "close": 0.105, "volume": 50061.0}, {"date": "2025-05-21", "close": 0.105, "volume": 47707.0}, {"date": "2025-05-22", "close": 0.105, "volume": 1365393.0}, {"date": "2025-05-23", "close": 0.105, "volume": 378664.0}, {"date": "2025-05-26", "close": 0.11, "volume": 643375.0}, {"date": "2025-05-27", "close": 0.105, "volume": 140985.0}, {"date": "2025-05-28", "close": 0.105, "volume": 233226.0}, {"date": "2025-05-29", "close": 0.105, "volume": 28999.0}, {"date": "2025-05-30", "close": 0.105, "volume": 120606.0}, {"date": "2025-06-02", "close": 0.105, "volume": 135737.0}, {"date": "2025-06-03", "close": 0.105, "volume": 59090.0}, {"date": "2025-06-04", "close": 0.105, "volume": 32749.0}, {"date": "2025-06-05", "close": 0.105, "volume": 382363.0}, {"date": "2025-06-06", "close": 0.115, "volume": 546871.0}, {"date": "2025-06-10", "close": 0.115, "volume": 104248.0}, {"date": "2025-06-11", "close": 0.115, "volume": 147291.0}, {"date": "2025-06-12", "close": 0.115, "volume": 74484.0}, {"date": "2025-06-13", "close": 0.115, "volume": 843968.0}, {"date": "2025-06-16", "close": 0.115, "volume": 270911.0}, {"date": "2025-06-17", "close": 0.11, "volume": 575995.0}, {"date": "2025-06-18", "close": 0.12, "volume": 197748.0}, {"date": "2025-06-19", "close": 0.12, "volume": 353174.0}, {"date": "2025-06-20", "close": 0.125, "volume": 792592.0}, {"date": "2025-06-23", "close": 0.125, "volume": 479020.0}, {"date": "2025-06-24", "close": 0.125, "volume": 940872.0}, {"date": "2025-06-25", "close": 0.125, "volume": 490431.0}, {"date": "2025-06-26", "close": 0.125, "volume": 142078.0}, {"date": "2025-06-27", "close": 0.125, "volume": 36318.0}, {"date": "2025-06-30", "close": 0.115, "volume": 95909.0}, {"date": "2025-07-01", "close": 0.115, "volume": 42752.0}, {"date": "2025-07-02", "close": 0.12, "volume": 157250.0}, {"date": "2025-07-03", "close": 0.125, "volume": 275154.0}, {"date": "2025-07-04", "close": 0.12, "volume": 97994.0}, {"date": "2025-07-07", "close": 0.12, "volume": 16031.0}, {"date": "2025-07-08", "close": 0.125, "volume": 49679.0}, {"date": "2025-07-09", "close": 0.125, "volume": 1691.0}, {"date": "2025-07-10", "close": 0.125, "volume": 22663.0}, {"date": "2025-07-11", "close": 0.12, "volume": 15685.0}, {"date": "2025-07-14", "close": 0.115, "volume": 162180.0}, {"date": "2025-07-15", "close": 0.12, "volume": 54810.0}, {"date": "2025-07-16", "close": 0.12, "volume": 42682.0}, {"date": "2025-07-17", "close": 0.12, "volume": 95894.0}, {"date": "2025-07-18", "close": 0.1175, "volume": 69341.0}, {"date": "2025-07-21", "close": 0.125, "volume": 369212.0}, {"date": "2025-07-22", "close": 0.12, "volume": 384699.0}, {"date": "2025-07-23", "close": 0.12, "volume": 72108.0}, {"date": "2025-07-24", "close": 0.12, "volume": 693122.0}, {"date": "2025-07-25", "close": 0.115, "volume": 162414.0}, {"date": "2025-07-28", "close": 0.115, "volume": 100992.0}, {"date": "2025-07-29", "close": 0.11, "volume": 1119376.0}, {"date": "2025-07-30", "close": 0.12, "volume": 54944.0}, {"date": "2025-07-31", "close": 0.11, "volume": 436387.0}, {"date": "2025-08-01", "close": 0.12, "volume": 100196.0}, {"date": "2025-08-04", "close": 0.11, "volume": 95998.0}, {"date": "2025-08-05", "close": 0.115, "volume": 245529.0}, {"date": "2025-08-06", "close": 0.115, "volume": 84463.0}, {"date": "2025-08-07", "close": 0.11, "volume": 243608.0}, {"date": "2025-08-08", "close": 0.115, "volume": 926196.0}, {"date": "2025-08-11", "close": 0.12, "volume": 281754.0}, {"date": "2025-08-12", "close": 0.115, "volume": 164871.0}, {"date": "2025-08-13", "close": 0.12, "volume": 82271.0}, {"date": "2025-08-14", "close": 0.115, "volume": 120542.0}, {"date": "2025-08-15", "close": 0.12, "volume": 205791.0}, {"date": "2025-08-18", "close": 0.115, "volume": 37610.0}, {"date": "2025-08-19", "close": 0.12, "volume": 136771.0}, {"date": "2025-08-20", "close": 0.12, "volume": 65364.0}, {"date": "2025-08-21", "close": 0.115, "volume": 93808.0}, {"date": "2025-08-22", "close": 0.115, "volume": 439772.0}, {"date": "2025-08-25", "close": 0.12, "volume": 88504.0}, {"date": "2025-08-26", "close": 0.12, "volume": 167785.0}, {"date": "2025-08-27", "close": 0.115, "volume": 128649.0}, {"date": "2025-08-28", "close": 0.115, "volume": 3744.0}, {"date": "2025-08-29", "close": 0.12, "volume": 447452.0}, {"date": "2025-09-01", "close": 0.115, "volume": 315769.0}, {"date": "2025-09-02", "close": 0.115, "volume": 971806.0}, {"date": "2025-09-03", "close": 0.115, "volume": 68714.0}, {"date": "2025-09-04", "close": 0.115, "volume": 264280.0}, {"date": "2025-09-05", "close": 0.12, "volume": 833768.0}, {"date": "2025-09-08", "close": 0.12, "volume": 41929.0}, {"date": "2025-09-09", "close": 0.12, "volume": 684154.0}, {"date": "2025-09-10", "close": 0.115, "volume": 1375635.0}, {"date": "2025-09-11", "close": 0.11, "volume": 430000.0}, {"date": "2025-09-12", "close": 0.11, "volume": 103090.0}, {"date": "2025-09-15", "close": 0.115, "volume": 84801.0}, {"date": "2025-09-16", "close": 0.115, "volume": 397112.0}, {"date": "2025-09-17", "close": 0.115, "volume": 295359.0}, {"date": "2025-09-18", "close": 0.115, "volume": 36537.0}, {"date": "2025-09-19", "close": 0.12, "volume": 114180.0}, {"date": "2025-09-22", "close": 0.115, "volume": 59550.0}, {"date": "2025-09-23", "close": 0.12, "volume": 105326.0}, {"date": "2025-09-24", "close": 0.115, "volume": 114004.0}, {"date": "2025-09-25", "close": 0.115, "volume": 150458.0}, {"date": "2025-09-26", "close": 0.12, "volume": 547895.0}, {"date": "2025-09-29", "close": 0.12, "volume": 293282.0}, {"date": "2025-09-30", "close": 0.115, "volume": 117282.0}, {"date": "2025-10-01", "close": 0.12, "volume": 221947.0}, {"date": "2025-10-02", "close": 0.12, "volume": 308438.0}, {"date": "2025-10-03", "close": 0.12, "volume": 131001.0}, {"date": "2025-10-06", "close": 0.11, "volume": 382881.0}, {"date": "2025-10-07", "close": 0.115, "volume": 602428.0}, {"date": "2025-10-08", "close": 0.11, "volume": 153821.0}, {"date": "2025-10-09", "close": 0.11, "volume": 209074.0}, {"date": "2025-10-10", "close": 0.1125, "volume": 9586.0}, {"date": "2025-10-13", "close": 0.11, "volume": 605983.0}, {"date": "2025-10-14", "close": 0.11, "volume": 137904.0}, {"date": "2025-10-15", "close": 0.115, "volume": 296061.0}, {"date": "2025-10-16", "close": 0.11, "volume": 326661.0}, {"date": "2025-10-17", "close": 0.11, "volume": 1036312.0}, {"date": "2025-10-20", "close": 0.115, "volume": 882561.0}, {"date": "2025-10-21", "close": 0.11, "volume": 89383.0}, {"date": "2025-10-22", "close": 0.11, "volume": 44879.0}, {"date": "2025-10-23", "close": 0.115, "volume": 152460.0}, {"date": "2025-10-24", "close": 0.115, "volume": 113814.0}, {"date": "2025-10-27", "close": 0.11, "volume": 225105.0}, {"date": "2025-10-28", "close": 0.115, "volume": 234510.0}, {"date": "2025-10-29", "close": 0.1125, "volume": 164912.0}, {"date": "2025-10-30", "close": 0.11, "volume": 162821.0}, {"date": "2025-10-31", "close": 0.11, "volume": 7434.0}, {"date": "2025-11-03", "close": 0.12, "volume": 442940.0}, {"date": "2025-11-04", "close": 0.115, "volume": 160781.0}, {"date": "2025-11-05", "close": 0.1175, "volume": 243384.0}, {"date": "2025-11-06", "close": 0.115, "volume": 101422.0}, {"date": "2025-11-07", "close": 0.115, "volume": 61910.0}, {"date": "2025-11-10", "close": 0.115, "volume": 42045.0}, {"date": "2025-11-11", "close": 0.12, "volume": 54635.0}, {"date": "2025-11-12", "close": 0.12, "volume": 42848.0}, {"date": "2025-11-13", "close": 0.12, "volume": 150414.0}, {"date": "2025-11-14", "close": 0.11, "volume": 372394.0}, {"date": "2025-11-17", "close": 0.12, "volume": 28568.0}, {"date": "2025-11-18", "close": 0.12, "volume": 112969.0}, {"date": "2025-11-19", "close": 0.11, "volume": 36932.0}, {"date": "2025-11-20", "close": 0.11, "volume": 78656.0}, {"date": "2025-11-21", "close": 0.11, "volume": 310404.0}, {"date": "2025-11-24", "close": 0.1125, "volume": 112628.0}, {"date": "2025-11-25", "close": 0.1125, "volume": 128795.0}, {"date": "2025-11-26", "close": 0.1125, "volume": 29355.0}, {"date": "2025-11-27", "close": 0.1125, "volume": 9485.0}, {"date": "2025-11-28", "close": 0.11, "volume": 219548.0}, {"date": "2025-12-01", "close": 0.1125, "volume": 32674.0}, {"date": "2025-12-02", "close": 0.11, "volume": 27187.0}, {"date": "2025-12-03", "close": 0.11, "volume": 26007.0}, {"date": "2025-12-04", "close": 0.115, "volume": 433509.0}, {"date": "2025-12-05", "close": 0.115, "volume": 82801.0}, {"date": "2025-12-08", "close": 0.11, "volume": 127625.0}, {"date": "2025-12-09", "close": 0.11, "volume": 68885.0}, {"date": "2025-12-10", "close": 0.115, "volume": 133461.0}, {"date": "2025-12-11", "close": 0.1125, "volume": 18488.0}, {"date": "2025-12-12", "close": 0.11, "volume": 55235.0}, {"date": "2025-12-15", "close": 0.115, "volume": 201964.0}, {"date": "2025-12-16", "close": 0.11, "volume": 9938.0}, {"date": "2025-12-17", "close": 0.11, "volume": 66347.0}, {"date": "2025-12-18", "close": 0.1125, "volume": 7225.0}, {"date": "2025-12-19", "close": 0.115, "volume": 82163.0}, {"date": "2025-12-22", "close": 0.11, "volume": 48990.0}, {"date": "2025-12-23", "close": 0.115, "volume": 116951.0}, {"date": "2025-12-24", "close": 0.1125, "volume": 256832.0}, {"date": "2025-12-29", "close": 0.11, "volume": 90627.0}, {"date": "2025-12-30", "close": 0.115, "volume": 236986.0}, {"date": "2025-12-31", "close": 0.115, "volume": 57612.0}, {"date": "2026-01-02", "close": 0.12, "volume": 243179.0}, {"date": "2026-01-05", "close": 0.115, "volume": 130369.0}, {"date": "2026-01-06", "close": 0.115, "volume": 450584.0}, {"date": "2026-01-07", "close": 0.115, "volume": 96253.0}, {"date": "2026-01-08", "close": 0.12, "volume": 303426.0}, {"date": "2026-01-09", "close": 0.115, "volume": 222420.0}, {"date": "2026-01-12", "close": 0.12, "volume": 90318.0}, {"date": "2026-01-13", "close": 0.12, "volume": 333931.0}, {"date": "2026-01-14", "close": 0.115, "volume": 114620.0}, {"date": "2026-01-15", "close": 0.1175, "volume": 16638.0}, {"date": "2026-01-16", "close": 0.115, "volume": 69097.0}, {"date": "2026-01-19", "close": 0.115, "volume": 150962.0}, {"date": "2026-01-20", "close": 0.115, "volume": 456833.0}, {"date": "2026-01-21", "close": 0.115, "volume": 577400.0}, {"date": "2026-01-22", "close": 0.1175, "volume": 65199.0}, {"date": "2026-01-23", "close": 0.115, "volume": 896017.0}, {"date": "2026-01-27", "close": 0.1125, "volume": 372128.0}, {"date": "2026-01-28", "close": 0.115, "volume": 158641.0}, {"date": "2026-01-29", "close": 0.115, "volume": 346816.0}, {"date": "2026-01-30", "close": 0.115, "volume": 61745.0}, {"date": "2026-02-02", "close": 0.115, "volume": 433464.0}, {"date": "2026-02-03", "close": 0.12, "volume": 436881.0}, {"date": "2026-02-04", "close": 0.12, "volume": 247971.0}, {"date": "2026-02-05", "close": 0.115, "volume": 56233.0}, {"date": "2026-02-06", "close": 0.115, "volume": 24030.0}, {"date": "2026-02-09", "close": 0.12, "volume": 361001.0}, {"date": "2026-02-10", "close": 0.115, "volume": 2116768.0}, {"date": "2026-02-11", "close": 0.12, "volume": 388609.0}, {"date": "2026-02-12", "close": 0.125, "volume": 935393.0}, {"date": "2026-02-13", "close": 0.125, "volume": 446786.0}, {"date": "2026-02-16", "close": 0.125, "volume": 938671.0}, {"date": "2026-02-17", "close": 0.125, "volume": 150912.0}, {"date": "2026-02-18", "close": 0.13, "volume": 93095.0}, {"date": "2026-02-19", "close": 0.135, "volume": 584939.0}, {"date": "2026-02-20", "close": 0.145, "volume": 1104703.0}, {"date": "2026-02-23", "close": 0.13, "volume": 188936.0}, {"date": "2026-02-24", "close": 0.135, "volume": 143101.0}, {"date": "2026-02-25", "close": 0.12, "volume": 2014369.0}, {"date": "2026-02-26", "close": 0.13, "volume": 1393181.0}, {"date": "2026-02-27", "close": 0.13, "volume": 337880.0}, {"date": "2026-03-04", "close": 0.135, "volume": 2302923.0}, {"date": "2026-03-05", "close": 0.14, "volume": 1373214.0}, {"date": "2026-03-06", "close": 0.135, "volume": 155836.0}, {"date": "2026-03-09", "close": 0.14, "volume": 2197122.0}, {"date": "2026-03-10", "close": 0.135, "volume": 403834.0}, {"date": "2026-03-11", "close": 0.145, "volume": 855499.0}, {"date": "2026-03-12", "close": 0.145, "volume": 269216.0}, {"date": "2026-03-13", "close": 0.14, "volume": 501610.0}, {"date": "2026-03-16", "close": 0.14, "volume": 143224.0}, {"date": "2026-03-17", "close": 0.12, "volume": 1578887.0}, {"date": "2026-03-18", "close": 0.135, "volume": 665853.0}, {"date": "2026-03-19", "close": 0.135, "volume": 514091.0}, {"date": "2026-03-20", "close": 0.14, "volume": 1520862.0}, {"date": "2026-03-23", "close": 0.135, "volume": 981865.0}, {"date": "2026-03-24", "close": 0.145, "volume": 502293.0}, {"date": "2026-03-25", "close": 0.1425, "volume": 452888.0}, {"date": "2026-03-26", "close": 0.145, "volume": 994465.0}, {"date": "2026-03-27", "close": 0.145, "volume": 266076.0}, {"date": "2026-03-30", "close": 0.145, "volume": 1160751.0}, {"date": "2026-03-31", "close": 0.145, "volume": 2540722.0}, {"date": "2026-04-01", "close": 0.15, "volume": 1243829.0}, {"date": "2026-04-02", "close": 0.15, "volume": 1707375.0}, {"date": "2026-04-07", "close": 0.155, "volume": 618344.0}, {"date": "2026-04-08", "close": 0.145, "volume": 870595.0}, {"date": "2026-04-09", "close": 0.145, "volume": 828898.0}, {"date": "2026-04-10", "close": 0.14, "volume": 157262.0}, {"date": "2026-04-13", "close": 0.15, "volume": 1721391.0}, {"date": "2026-04-14", "close": 0.145, "volume": 1280134.0}, {"date": "2026-04-15", "close": 0.1375, "volume": 642761.0}, {"date": "2026-04-16", "close": 0.1325, "volume": 578017.0}, {"date": "2026-04-17", "close": 0.13, "volume": 162700.0}, {"date": "2026-04-20", "close": 0.13, "volume": 249822.0}, {"date": "2026-04-21", "close": 0.13, "volume": 102812.0}, {"date": "2026-04-22", "close": 0.135, "volume": 459363.0}, {"date": "2026-04-23", "close": 0.13, "volume": 477387.0}, {"date": "2026-04-24", "close": 0.1375, "volume": 867553.0}, {"date": "2026-04-27", "close": 0.1325, "volume": 169984.0}, {"date": "2026-04-28", "close": 0.135, "volume": 276157.0}, {"date": "2026-04-29", "close": 0.135, "volume": 328587.0}, {"date": "2026-04-30", "close": 0.1325, "volume": 997712.0}, {"date": "2026-05-01", "close": 0.135, "volume": 267423.0}, {"date": "2026-05-04", "close": 0.13, "volume": 707330.0}, {"date": "2026-05-05", "close": 0.1275, "volume": 271165.0}, {"date": "2026-05-06", "close": 0.125, "volume": 319343.0}, {"date": "2026-05-07", "close": 0.125, "volume": 215814.0}, {"date": "2026-05-08", "close": 0.125, "volume": 90918.0}, {"date": "2026-05-11", "close": 0.125, "volume": 77275.0}, {"date": "2026-05-12", "close": 0.125, "volume": 123945.0}, {"date": "2026-05-13", "close": 0.125, "volume": 835469.0}, {"date": "2026-05-14", "close": 0.1225, "volume": 179765.0}, {"date": "2026-05-15", "close": 0.125, "volume": 243424.0}, {"date": "2026-05-18", "close": 0.125, "volume": 433513.0}, {"date": "2026-05-19", "close": 0.125, "volume": 275861.0}, {"date": "2026-05-20", "close": 0.125, "volume": 432047.0}, {"date": "2026-05-21", "close": 0.125, "volume": 67499.0}, {"date": "2026-05-22", "close": 0.125, "volume": 87798.0}, {"date": "2026-05-25", "close": 0.125, "volume": 63635.0}, {"date": "2026-05-26", "close": 0.125, "volume": 1766406.0}, {"date": "2026-05-27", "close": 0.12, "volume": 224538.0}, {"date": "2026-05-28", "close": 0.12, "volume": 44462.0}, {"date": "2026-05-29", "close": 0.125, "volume": 188704.0}, {"date": "2026-06-01", "close": 0.13, "volume": 325697.0}, {"date": "2026-06-02", "close": 0.13, "volume": 418115.0}, {"date": "2026-06-03", "close": 0.13, "volume": 305418.0}, {"date": "2026-06-04", "close": 0.13, "volume": 787227.0}, {"date": "2026-06-05", "close": 0.145, "volume": 210957.0}, {"date": "2026-06-09", "close": 0.1275, "volume": 214093.0}, {"date": "2026-06-10", "close": 0.125, "volume": 365825.0}, {"date": "2026-06-11", "close": 0.1275, "volume": 17440.0}, {"date": "2026-06-12", "close": 0.13, "volume": 90847.0}, {"date": "2026-06-15", "close": 0.1275, "volume": 10925.0}, {"date": "2026-06-16", "close": 0.12, "volume": 171904.0}, {"date": "2026-06-17", "close": 0.125, "volume": 1882998.0}, {"date": "2026-06-18", "close": 0.11, "volume": 208497.0}, {"date": "2026-06-19", "close": 0.11, "volume": 764000.0}, {"date": "2026-06-22", "close": 0.105, "volume": 187746.0}, {"date": "2026-06-23", "close": 0.11, "volume": 93912.0}, {"date": "2026-06-24", "close": 0.11, "volume": 182181.0}, {"date": "2026-06-25", "close": 0.11, "volume": 196620.0}, {"date": "2026-06-26", "close": 0.11, "volume": 156358.0}, {"date": "2026-06-29", "close": 0.105, "volume": 190690.0}, {"date": "2026-06-30", "close": 0.099, "volume": 894088.0}, {"date": "2026-07-01", "close": 0.1, "volume": 20056.0}, {"date": "2026-07-02", "close": 0.105, "volume": 49573.0}, {"date": "2026-07-03", "close": 0.105, "volume": 114316.0}, {"date": "2026-07-06", "close": 0.105, "volume": 192000.0}, {"date": "2026-07-07", "close": 0.105, "volume": 55629.0}, {"date": "2026-07-08", "close": 0.11, "volume": 238932.0}, {"date": "2026-07-09", "close": 0.11, "volume": 158787.0}, {"date": "2026-07-10", "close": 0.115, "volume": 36765.0}, {"date": "2026-07-13", "close": 0.11, "volume": 108215.0}, {"date": "2026-07-14", "close": 0.105, "volume": 126042.0}, {"date": "2026-07-15", "close": 0.105, "volume": 192261.0}, {"date": "2026-07-21", "close": 0.105, "volume": 103873.0}, {"date": "2026-07-22", "close": 0.11, "volume": 48550.0}, {"date": "2026-07-23", "close": 0.11, "volume": 104687.0}, {"date": "2026-07-24", "close": 0.11, "volume": 156190.0}, {"date": "2026-07-27", "close": 0.11, "volume": 62088.0}, {"date": "2026-07-28", "close": 0.11, "volume": 112563.0}, {"date": "2026-07-29", "close": 0.11, "volume": 317069.0}, {"date": "2026-07-30", "close": 0.11, "volume": 18162.0}, {"date": "2026-07-31", "close": 0.11, "volume": 124383.0}, {"date": "2026-08-03", "close": 0.11, "volume": 81094.0}, {"date": "2026-08-04", "close": 0.11, "volume": 20635.0}, {"date": "2026-08-05", "close": 0.11, "volume": 122.0}, {"date": "2026-08-06", "close": 0.11, "volume": 7109.0}, {"date": "2026-08-07", "close": 0.11, "volume": 151576.0}, {"date": "2026-08-10", "close": 0.115, "volume": 566873.0}, {"date": "2026-08-11", "close": 0.11, "volume": 43389.0}, {"date": "2026-08-12", "close": 0.11, "volume": 10000.0}, {"date": "2026-08-14", "close": 0.11, "volume": 50000.0}, {"date": "2026-08-17", "close": 0.11, "volume": 214662.0}, {"date": "2026-08-18", "close": 0.11, "volume": 2000.0}, {"date": "2026-08-19", "close": 0.11, "volume": 8000.0}, {"date": "2026-08-20", "close": 0.11, "volume": 31532.0}, {"date": "2026-08-21", "close": 0.115, "volume": 401350.0}, {"date": "2026-08-24", "close": 0.11, "volume": 362319.0}, {"date": "2026-08-25", "close": 0.11, "volume": 260.0}, {"date": "2026-08-26", "close": 0.115, "volume": 16594.0}, {"date": "2026-08-27", "close": 0.115, "volume": 223400.0}, {"date": "2026-08-28", "close": 0.115, "volume": 45702.0}, {"date": "2026-08-31", "close": 0.115, "volume": 2780.0}, {"date": "2026-09-01", "close": 0.12, "volume": 10907.0}, {"date": "2026-09-02", "close": 0.115, "volume": 462217.0}, {"date": "2026-09-03", "close": 0.1125, "volume": 35331.0}, {"date": "2026-09-04", "close": 0.11, "volume": 1050.0}, {"date": "2026-09-07", "close": 0.115, "volume": 395495.0}, {"date": "2026-09-08", "close": 0.105, "volume": 14094.0}, {"date": "2026-09-09", "close": 0.105, "volume": 62249.0}, {"date": "2026-09-10", "close": 0.115, "volume": 51452.0}, {"date": "2026-09-11", "close": 0.115, "volume": 6035.0}, {"date": "2026-09-14", "close": 0.105, "volume": 275247.0}, {"date": "2026-09-17", "close": 0.11, "volume": 84935.0}, {"date": "2026-09-18", "close": 0.11, "volume": 36331.0}], "refreshing": true}