{"ticker": "FIN", "overview": {"name": "FIN Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FIN", "has_prices": true, "as_of": "2026-09-18", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 506501.0, "vwap_5": 0.005, "vwap_20": 0.004946148038873561, "vwap_60": 0.004874155550492418, "vwap_250": 0.00916631245973567, "high_52w": 0.015, "low_52w": 0.003, "avg_volume_20": 7563582.95, "sessions": 400, "market_cap": {"value": 8470648.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128338", "src": "ASX", "ticker": "FIN", "cik": "", "company": "FIN Resources Limited", "company_raw": "FIN Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128338", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX3Y-03104052-1", "src": "ASX", "ticker": "FIN", "cik": "", "company": "FIN Resources Limited", "company_raw": "FIN Resources Limited", "who": "Mark Freeman", "who_key": "Mark Freeman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Freeman lodges a filing in FIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104052", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Freeman", "notice_type": "3Y", "direct_shares": 8021027.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the releva nt interest. Mark Freeman <Mark Freeman Family A/C> - Trustee / Beneficiary", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104052-6A1331041", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Spencer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-03", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gwynne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-03", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gwynne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-02", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roestenburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-02", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roestenburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-25", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gwynne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-25", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/fin", "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": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/fin", "needs_ocr": 0}], "directors": [{"name": "Mark Freeman", "first_seen": "2026-06-25", "last_seen": "2026-06-25", "status": "current", "notices": 1}, {"name": "Roestenburg", "first_seen": "2009-06-25", "last_seen": "2009-11-02", "status": "past", "notices": 2}, {"name": "Spencer", "first_seen": "2009-12-03", "last_seen": "2009-12-03", "status": "past", "notices": 1}, {"name": "Gwynne", "first_seen": "2009-06-25", "last_seen": "2009-12-03", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155889-6A1352722"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Letter to Shareholders, Notice of AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149668-6A1349810"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Cabin Lake Step Out Program Extends Gold Search", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145957-6A1348250"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "FINO - Top 20 Holders Report and Holding Ranges Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145477-6A1348084"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - FIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145476-6A1348083"}], "performance": {"ticker": "FIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-06-11", "close": 1.130405724, "volume": 75362.0}, {"date": "1997-06-12", "close": 1.21114899, "volume": 11085.0}, {"date": "1997-06-13", "close": 1.251520623, "volume": 28733.0}, {"date": "1997-06-16", "close": 1.291892256, "volume": 46196.0}, {"date": "1997-06-17", "close": 1.413007155, "volume": 32944.0}, {"date": "1997-06-18", "close": 1.61486532, "volume": 47459.0}, {"date": "1997-06-19", "close": 1.735980219, "volume": 112797.0}, {"date": "1997-06-20", "close": 1.61486532, "volume": 38597.0}, {"date": "1997-06-23", "close": 1.493750421, "volume": 19266.0}, {"date": "1997-06-24", "close": 1.413007155, "volume": 36659.0}, {"date": "1997-06-25", "close": 1.413007155, "volume": 12395.0}, {"date": "1997-06-26", "close": 1.291892256, "volume": 16596.0}, {"date": "1997-06-27", "close": 1.21114899, "volume": 51056.0}, {"date": "1997-06-30", "close": 1.251520623, "volume": 7803.0}, {"date": "1997-07-01", "close": 1.251520623, "volume": 13623.0}, {"date": "1997-07-02", "close": 1.21114899, "volume": 25389.0}, {"date": "1997-07-03", "close": 1.291892256, "volume": 22579.0}, {"date": "1997-07-04", "close": 1.21114899, "volume": 15678.0}, {"date": "1997-07-07", "close": 1.130405724, "volume": 2477.0}, {"date": "1997-07-08", "close": 1.009290825, "volume": 34678.0}, {"date": "1997-07-09", "close": 1.009290825, "volume": 7431.0}, {"date": "1997-07-10", "close": 1.009290825, "volume": 2725.0}, {"date": "1997-07-11", "close": 1.009290825, "volume": 13004.0}, {"date": "1997-07-14", "close": 1.049662458, "volume": 9140.0}, {"date": "1997-07-15", "close": 1.049662458, "volume": 4335.0}, {"date": "1997-07-16", "close": 1.009290825, "volume": 7307.0}, {"date": "1997-07-17", "close": 1.009290825, "volume": 13128.0}, {"date": "1997-07-18", "close": 1.009290825, "volume": 7109.0}, {"date": "1997-07-21", "close": 1.009290825, "volume": null}, {"date": "1997-07-22", "close": 1.009290825, "volume": 12807.0}, {"date": "1997-07-23", "close": 1.009290825, "volume": 7233.0}, {"date": "1997-07-24", "close": 1.009290825, "volume": 941.0}, {"date": "1997-07-25", "close": 1.130405724, "volume": 27151.0}, {"date": "1997-07-28", "close": 1.21114899, "volume": 14862.0}, {"date": "1997-07-29", "close": 1.130405724, "volume": 8468.0}, {"date": "1997-07-30", "close": 1.130405724, "volume": null}, {"date": "1997-07-31", "close": 1.130405724, "volume": null}, {"date": "1997-08-01", "close": 1.049662458, "volume": 4359.0}, {"date": "1997-08-04", "close": 1.009290825, "volume": 7183.0}, {"date": "1997-08-05", "close": 1.009290825, "volume": 13623.0}, {"date": "1997-08-06", "close": 1.009290825, "volume": null}, {"date": "1997-08-07", "close": 1.009290825, "volume": 1065.0}, {"date": "1997-08-08", "close": 1.090034091, "volume": 1338.0}, {"date": "1997-08-11", "close": 1.049662458, "volume": 619.0}, {"date": "1997-08-12", "close": 1.049662458, "volume": 4954.0}, {"date": "1997-08-13", "close": 1.009290825, "volume": 18577.0}, {"date": "1997-08-14", "close": 1.009290825, "volume": null}, {"date": "1997-08-15", "close": 1.009290825, "volume": 28543.0}, {"date": "1997-08-18", "close": 1.090034091, "volume": 12385.0}, {"date": "1997-08-19", "close": 1.090034091, "volume": null}, {"date": "1997-08-20", "close": 1.009290825, "volume": 13376.0}, {"date": "1997-08-21", "close": 1.009290825, "volume": 3220.0}, {"date": "1997-08-22", "close": 0.968919192, "volume": 24770.0}, {"date": "1997-08-25", "close": 1.009290825, "volume": 9908.0}, {"date": "1997-08-26", "close": 1.009290825, "volume": 7679.0}, {"date": "1997-08-27", "close": 1.009290825, "volume": null}, {"date": "1997-08-28", "close": 1.009290825, "volume": null}, {"date": "1997-08-29", "close": 1.009290825, "volume": 12385.0}, {"date": "1997-09-01", "close": 1.009290825, "volume": 12385.0}, {"date": "1997-09-02", "close": 1.009290825, "volume": 1402.0}, {"date": "1997-09-03", "close": 0.928547559, "volume": 2972.0}, {"date": "1997-09-04", "close": 0.928547559, "volume": 396.0}, {"date": "1997-09-05", "close": 0.928547559, "volume": null}, {"date": "1997-09-08", "close": 1.009290825, "volume": 4459.0}, {"date": "1997-09-09", "close": 1.009290825, "volume": null}, {"date": "1997-09-10", "close": 1.009290825, "volume": null}, {"date": "1997-09-11", "close": 0.847804293, "volume": 7049.0}, {"date": "1997-09-12", "close": 0.968919192, "volume": 2477.0}, {"date": "1997-09-15", "close": 0.968919192, "volume": 1238.0}, {"date": "1997-09-16", "close": 0.968919192, "volume": null}, {"date": "1997-09-17", "close": 0.80743266, "volume": 22293.0}, {"date": "1997-09-18", "close": 0.80743266, "volume": 173.0}, {"date": "1997-09-19", "close": 0.847804293, "volume": 19320.0}, {"date": "1997-09-22", "close": 0.847804293, "volume": 3542.0}, {"date": "1997-09-23", "close": 0.847804293, "volume": 416.0}, {"date": "1997-09-24", "close": 0.847804293, "volume": 6316.0}, {"date": "1997-09-25", "close": 0.847804293, "volume": 5449.0}, {"date": "1997-09-26", "close": 0.847804293, "volume": null}, {"date": "1997-09-29", "close": 0.847804293, "volume": 2448.0}, {"date": "1997-09-30", "close": 0.928547559, "volume": 11637.0}, {"date": "1997-10-01", "close": 0.928547559, "volume": null}, {"date": "1997-10-02", "close": 1.21114899, "volume": 8050.0}, {"date": "1997-10-03", "close": 1.21114899, "volume": 18577.0}, {"date": "1997-10-06", "close": 1.21114899, "volume": null}, {"date": "1997-10-07", "close": 1.21114899, "volume": null}, {"date": "1997-10-08", "close": 1.21114899, "volume": 25281.0}, {"date": "1997-10-09", "close": 1.21114899, "volume": 30640.0}, {"date": "1997-10-10", "close": 1.21114899, "volume": 6307.0}, {"date": "1997-10-13", "close": 1.170777357, "volume": 4459.0}, {"date": "1997-10-14", "close": 1.170777357, "volume": null}, {"date": "1997-10-15", "close": 1.21114899, "volume": 6192.0}, {"date": "1997-10-16", "close": 1.21114899, "volume": 19494.0}, {"date": "1997-10-17", "close": 1.21114899, "volume": null}, {"date": "1997-10-20", "close": 1.21114899, "volume": null}, {"date": "1997-10-21", "close": 1.21114899, "volume": 4954.0}, {"date": "1997-10-22", "close": 1.21114899, "volume": 13351.0}, {"date": "1997-10-23", "close": 1.130405724, "volume": 11146.0}, {"date": "1997-10-24", "close": 1.009290825, "volume": 6903.0}, {"date": "1997-10-27", "close": 1.009290825, "volume": null}, {"date": "1997-10-28", "close": 0.605574495, "volume": 3517.0}, {"date": "1997-10-29", "close": 1.009290825, "volume": 4211.0}, {"date": "1997-10-30", "close": 1.009290825, "volume": 30170.0}, {"date": "1997-10-31", "close": 0.847804293, "volume": 13128.0}, {"date": "1997-11-03", "close": 0.888175926, "volume": 5578.0}, {"date": "1997-11-04", "close": 1.009290825, "volume": 6993.0}, {"date": "1997-11-05", "close": 0.968919192, "volume": 13727.0}, {"date": "1997-11-06", "close": 0.968919192, "volume": null}, {"date": "1997-11-07", "close": 0.968919192, "volume": 2477.0}, {"date": "1997-11-10", "close": 0.968919192, "volume": 4607.0}, {"date": "1997-11-11", "close": 0.888175926, "volume": 305.0}, {"date": "1997-11-12", "close": 0.888175926, "volume": 3864.0}, {"date": "1997-11-13", "close": 0.888175926, "volume": null}, {"date": "1997-11-14", "close": 0.888175926, "volume": null}, {"date": "1997-11-17", "close": 0.928547559, "volume": 248.0}, {"date": "1997-11-18", "close": 0.80743266, "volume": 2477.0}, {"date": "1997-11-19", "close": 0.80743266, "volume": null}, {"date": "1997-11-20", "close": 0.928547559, "volume": 8595.0}, {"date": "1997-11-21", "close": 0.928547559, "volume": null}, {"date": "1997-11-24", "close": 0.80743266, "volume": 16100.0}, {"date": "1997-11-25", "close": 0.80743266, "volume": null}, {"date": "1997-11-26", "close": 0.80743266, "volume": null}, {"date": "1997-11-27", "close": 0.80743266, "volume": null}, {"date": "1997-11-28", "close": 0.686317761, "volume": 7431.0}, {"date": "1997-12-01", "close": 0.686317761, "volume": null}, {"date": "1997-12-02", "close": 0.686317761, "volume": null}, {"date": "1997-12-03", "close": 0.686317761, "volume": null}, {"date": "1997-12-04", "close": 0.605574495, "volume": 20993.0}, {"date": "1997-12-05", "close": 0.686317761, "volume": 4211.0}, {"date": "1997-12-08", "close": 0.686317761, "volume": null}, {"date": "1997-12-09", "close": 0.605574495, "volume": 18577.0}, {"date": "1997-12-10", "close": 0.605574495, "volume": null}, {"date": "1997-12-11", "close": 0.605574495, "volume": null}, {"date": "1997-12-12", "close": 0.645946128, "volume": 2972.0}, {"date": "1997-12-15", "close": 0.645946128, "volume": null}, {"date": "1997-12-16", "close": 0.686317761, "volume": 4459.0}, {"date": "1997-12-17", "close": 0.80743266, "volume": 25810.0}, {"date": "1997-12-18", "close": 0.80743266, "volume": null}, {"date": "1997-12-19", "close": 0.80743266, "volume": null}, {"date": "1997-12-22", "close": 0.80743266, "volume": 6625.0}, {"date": "1997-12-23", "close": 0.847804293, "volume": 9971.0}, {"date": "1997-12-24", "close": 0.847804293, "volume": null}, {"date": "1997-12-25", "close": 0.847804293, "volume": null}, {"date": "1997-12-26", "close": 0.847804293, "volume": null}, {"date": "1997-12-29", "close": 0.847804293, "volume": null}, {"date": "1997-12-30", "close": 0.847804293, "volume": null}, {"date": "1997-12-31", "close": 0.686317761, "volume": 4954.0}, {"date": "1998-01-01", "close": 0.686317761, "volume": null}, {"date": "1998-01-02", "close": 0.565202862, "volume": 24770.0}, {"date": "1998-01-05", "close": 0.444087963, "volume": 21758.0}, {"date": "1998-01-06", "close": 0.444087963, "volume": null}, {"date": "1998-01-07", "close": 0.444087963, "volume": null}, {"date": "1998-01-08", "close": 0.444087963, "volume": null}, {"date": "1998-01-09", "close": 0.444087963, "volume": null}, {"date": "1998-01-12", "close": 0.484459596, "volume": 11394.0}, {"date": "1998-01-13", "close": 0.484459596, "volume": 10899.0}, {"date": "1998-01-14", "close": 0.524831229, "volume": 2477.0}, {"date": "1998-01-15", "close": 0.565202862, "volume": 1771.0}, {"date": "1998-01-16", "close": 0.484459596, "volume": 3517.0}, {"date": "1998-01-19", "close": 0.484459596, "volume": 10.0}, {"date": "1998-01-20", "close": 0.484459596, "volume": null}, {"date": "1998-01-21", "close": 0.444087963, "volume": 27247.0}, {"date": "1998-01-22", "close": 0.444087963, "volume": null}, {"date": "1998-01-23", "close": 0.444087963, "volume": null}, {"date": "1998-01-26", "close": 0.444087963, "volume": null}, {"date": "1998-01-27", "close": 0.444087963, "volume": null}, {"date": "1998-01-28", "close": 0.565202862, "volume": 1769.0}, {"date": "1998-01-29", "close": 0.565202862, "volume": null}, {"date": "1998-01-30", "close": 0.565202862, "volume": 3395.0}, {"date": "1998-02-02", "close": 0.565202862, "volume": 1982.0}, {"date": "1998-02-03", "close": 0.565202862, "volume": 5449.0}, {"date": "1998-02-04", "close": 0.40371633, "volume": 5770.0}, {"date": "1998-02-05", "close": 0.444087963, "volume": 7431.0}, {"date": "1998-02-06", "close": 0.363344697, "volume": 2037.0}, {"date": "1998-02-09", "close": 0.363344697, "volume": null}, {"date": "1998-02-10", "close": 0.40371633, "volume": 2477.0}, {"date": "1998-02-11", "close": 0.40371633, "volume": null}, {"date": "1998-02-12", "close": 0.444087963, "volume": 1237.0}, {"date": "1998-02-13", "close": 0.645946128, "volume": 41787.0}, {"date": "1998-02-16", "close": 0.645946128, "volume": null}, {"date": "1998-02-17", "close": 0.645946128, "volume": null}, {"date": "1998-02-18", "close": 0.565202862, "volume": 1734.0}, {"date": "1998-02-19", "close": 0.484459596, "volume": 9536.0}, {"date": "1998-02-20", "close": 0.484459596, "volume": null}, {"date": "1998-02-23", "close": 0.484459596, "volume": null}, {"date": "1998-02-24", "close": 0.484459596, "volume": null}, {"date": "1998-02-25", "close": 0.484459596, "volume": null}, {"date": "1998-02-26", "close": 0.484459596, "volume": 1238.0}, {"date": "1998-02-27", "close": 0.484459596, "volume": null}, {"date": "1998-03-02", "close": 0.484459596, "volume": null}, {"date": "1998-03-03", "close": 0.524831229, "volume": 9660.0}, {"date": "1998-03-04", "close": 0.484459596, "volume": 832.0}, {"date": "1998-03-05", "close": 0.484459596, "volume": null}, {"date": "1998-03-06", "close": 0.484459596, "volume": 1238.0}, {"date": "1998-03-09", "close": 0.484459596, "volume": null}, {"date": "1998-03-10", "close": 0.484459596, "volume": 2477.0}, {"date": "1998-03-11", "close": 0.484459596, "volume": null}, {"date": "1998-03-12", "close": 0.40371633, "volume": 4954.0}, {"date": "1998-03-13", "close": 0.605574495, "volume": 5202.0}, {"date": "1998-03-16", "close": 0.605574495, "volume": 9660.0}, {"date": "1998-03-17", "close": 0.605574495, "volume": null}, {"date": "1998-03-18", "close": 0.605574495, "volume": null}, {"date": "1998-03-19", "close": 0.605574495, "volume": null}, {"date": "1998-03-20", "close": 0.605574495, "volume": null}, {"date": "1998-03-23", "close": 0.605574495, "volume": null}, {"date": "1998-03-24", "close": 0.605574495, "volume": null}, {"date": "1998-03-25", "close": 0.605574495, "volume": 2477.0}, {"date": "1998-03-26", "close": 0.605574495, "volume": null}, {"date": "1998-03-27", "close": 0.605574495, "volume": null}, {"date": "1998-03-30", "close": 0.605574495, "volume": null}, {"date": "1998-03-31", "close": 0.605574495, "volume": null}, {"date": "1998-04-01", "close": 0.444087963, "volume": 1237.0}, {"date": "1998-04-02", "close": 0.605574495, "volume": 22243.0}, {"date": "1998-04-03", "close": 0.80743266, "volume": 68669.0}, {"date": "1998-04-06", "close": 0.726689394, "volume": 55116.0}, {"date": "1998-04-07", "close": 0.645946128, "volume": 2477.0}, {"date": "1998-04-08", "close": 0.605574495, "volume": 16100.0}, {"date": "1998-04-09", "close": 0.605574495, "volume": null}, {"date": "1998-04-10", "close": 0.605574495, "volume": null}, {"date": "1998-04-13", "close": 0.605574495, "volume": null}, {"date": "1998-04-14", "close": 0.605574495, "volume": 2151.0}, {"date": "1998-04-15", "close": 0.605574495, "volume": 5449.0}, {"date": "1998-04-16", "close": 0.645946128, "volume": 41892.0}, {"date": "1998-04-17", "close": 0.645946128, "volume": null}, {"date": "1998-04-20", "close": 0.645946128, "volume": null}, {"date": "1998-04-21", "close": 0.645946128, "volume": 3790.0}, {"date": "1998-04-22", "close": 0.605574495, "volume": 7926.0}, {"date": "1998-04-23", "close": 0.605574495, "volume": 30219.0}, {"date": "1998-04-24", "close": 0.605574495, "volume": 12624.0}, {"date": "1998-04-27", "close": 0.726689394, "volume": 7555.0}, {"date": "1998-04-28", "close": 0.686317761, "volume": 4954.0}, {"date": "1998-04-29", "close": 0.645946128, "volume": 2477.0}, {"date": "1998-04-30", "close": 0.645946128, "volume": null}, {"date": "1998-05-01", "close": 0.645946128, "volume": 743.0}, {"date": "1998-05-04", "close": 0.605574495, "volume": 644.0}, {"date": "1998-05-05", "close": 0.605574495, "volume": 2675.0}, {"date": "1998-05-06", "close": 0.686317761, "volume": 4283.0}, {"date": "1998-05-07", "close": 0.686317761, "volume": null}, {"date": "1998-05-08", "close": 0.686317761, "volume": 6936.0}, {"date": "1998-05-11", "close": 0.605574495, "volume": 5129.0}, {"date": "1998-05-12", "close": 0.645946128, "volume": 4335.0}, {"date": "1998-05-13", "close": 0.80743266, "volume": 42233.0}, {"date": "1998-05-14", "close": 0.80743266, "volume": 18528.0}, {"date": "1998-05-15", "close": 0.847804293, "volume": 2477.0}, {"date": "1998-05-18", "close": 0.80743266, "volume": 416.0}, {"date": "1998-05-19", "close": 0.80743266, "volume": 14367.0}, {"date": "1998-05-20", "close": 0.645946128, "volume": 1115.0}, {"date": "1998-05-21", "close": 0.645946128, "volume": null}, {"date": "1998-05-22", "close": 0.645946128, "volume": null}, {"date": "1998-05-25", "close": 0.686317761, "volume": 7926.0}, {"date": "1998-05-26", "close": 0.686317761, "volume": null}, {"date": "1998-05-27", "close": 0.686317761, "volume": null}, {"date": "1998-05-28", "close": 0.686317761, "volume": 2626.0}, {"date": "1998-05-29", "close": 0.686317761, "volume": null}, {"date": "1998-06-01", "close": 0.645946128, "volume": 277.0}, {"date": "1998-06-02", "close": 0.645946128, "volume": null}, {"date": "1998-06-03", "close": 0.605574495, "volume": 1734.0}, {"date": "1998-06-04", "close": 0.605574495, "volume": 4954.0}, {"date": "1998-06-05", "close": 0.605574495, "volume": null}, {"date": "1998-06-08", "close": 0.605574495, "volume": null}, {"date": "1998-06-09", "close": 0.40371633, "volume": 5350.0}, {"date": "1998-06-10", "close": 0.40371633, "volume": 4954.0}, {"date": "1998-06-11", "close": 0.40371633, "volume": null}, {"date": "1998-06-12", "close": 0.282601431, "volume": 7431.0}, {"date": "1998-06-15", "close": 0.282601431, "volume": 7679.0}, {"date": "1998-06-16", "close": 0.282601431, "volume": 50.0}, {"date": "1998-06-17", "close": 0.40371633, "volume": 396.0}, {"date": "1998-06-18", "close": 0.40371633, "volume": 2477.0}, {"date": "1998-06-19", "close": 0.363344697, "volume": 10032.0}, {"date": "1998-06-22", "close": 0.322973064, "volume": 3678.0}, {"date": "1998-06-23", "close": 0.322973064, "volume": 619.0}, {"date": "1998-06-24", "close": 0.40371633, "volume": 495.0}, {"date": "1998-06-25", "close": 0.40371633, "volume": null}, {"date": "1998-06-26", "close": 0.322973064, "volume": 1238.0}, {"date": "1998-06-29", "close": 0.363344697, "volume": 9908.0}, {"date": "1998-06-30", "close": 0.282601431, "volume": 35148.0}, {"date": "1998-07-01", "close": 0.282601431, "volume": null}, {"date": "1998-07-02", "close": 0.282601431, "volume": null}, {"date": "1998-07-03", "close": 0.282601431, "volume": null}, {"date": "1998-07-06", "close": 0.282601431, "volume": null}, {"date": "1998-07-07", "close": 0.363344697, "volume": 6192.0}, {"date": "1998-07-08", "close": 0.363344697, "volume": null}, {"date": "1998-07-09", "close": 0.363344697, "volume": null}, {"date": "1998-07-10", "close": 0.363344697, "volume": null}, {"date": "1998-07-13", "close": 0.363344697, "volume": null}, {"date": "1998-07-14", "close": 0.40371633, "volume": 2465.0}, {"date": "1998-07-15", "close": 0.363344697, "volume": 1486.0}, {"date": "1998-07-16", "close": 0.363344697, "volume": null}, {"date": "1998-07-17", "close": 0.363344697, "volume": 9908.0}, {"date": "1998-07-20", "close": 0.363344697, "volume": null}, {"date": "1998-07-21", "close": 0.40371633, "volume": 12682.0}, {"date": "1998-07-22", "close": 0.40371633, "volume": null}, {"date": "1998-07-23", "close": 0.363344697, "volume": 61925.0}, {"date": "1998-07-24", "close": 0.363344697, "volume": 76527.0}, {"date": "1998-07-27", "close": 0.363344697, "volume": 7134.0}, {"date": "1998-07-28", "close": 0.40371633, "volume": 545.0}, {"date": "1998-07-29", "close": 0.40371633, "volume": null}, {"date": "1998-07-30", "close": 0.40371633, "volume": null}, {"date": "1998-07-31", "close": 0.40371633, "volume": null}, {"date": "1998-08-03", "close": 0.40371633, "volume": null}, {"date": "1998-08-04", "close": 0.363344697, "volume": 11283.0}, {"date": "1998-08-05", "close": 0.322973064, "volume": 495.0}, {"date": "1998-08-06", "close": 0.322973064, "volume": 9908.0}, {"date": "1998-08-07", "close": 0.322973064, "volume": 2477.0}, {"date": "1998-08-10", "close": 0.322973064, "volume": 4384.0}, {"date": "1998-08-11", "close": 0.322973064, "volume": 2477.0}, {"date": "1998-08-12", "close": 0.282601431, "volume": 25.0}, {"date": "1998-08-13", "close": 0.028260141, "volume": null}, {"date": "1998-08-14", "close": 0.028260141, "volume": null}, {"date": "1998-08-17", "close": 0.028260141, "volume": null}, {"date": "1998-08-18", "close": 0.028260141, "volume": null}, {"date": "1998-08-19", "close": 0.028260141, "volume": null}, {"date": "1998-08-20", "close": 0.028260141, "volume": null}, {"date": "1998-08-21", "close": 0.028260141, "volume": null}, {"date": "1998-08-24", "close": 0.028260141, "volume": null}, {"date": "1998-08-25", "close": 0.028260141, "volume": null}, {"date": "1998-08-26", "close": 0.028260141, "volume": null}, {"date": "1998-08-27", "close": 0.028260141, "volume": null}, {"date": "1998-08-28", "close": 0.028260141, "volume": null}, {"date": "1998-08-31", "close": 0.028260141, "volume": null}, {"date": "1998-09-01", "close": 0.028260141, "volume": null}, {"date": "1998-09-02", "close": 0.028260141, "volume": null}, {"date": "1998-09-03", "close": 0.028260141, "volume": null}, {"date": "1998-09-04", "close": 0.028260141, "volume": null}, {"date": "1998-09-07", "close": 0.028260141, "volume": null}, {"date": "1998-09-08", "close": 0.028260141, "volume": null}, {"date": "1998-09-09", "close": 0.028260141, "volume": null}, {"date": "1998-09-10", "close": 0.028260141, "volume": null}, {"date": "1998-09-11", "close": 0.028260141, "volume": null}, {"date": "1998-09-14", "close": 0.028260141, "volume": null}, {"date": "1998-09-15", "close": 0.028260141, "volume": null}, {"date": "1998-09-16", "close": 0.028260141, "volume": null}, {"date": "1998-09-17", "close": 0.205895313, "volume": 7406.0}, {"date": "1998-09-18", "close": 0.20185815, "volume": 7440.0}, {"date": "1998-09-21", "close": 0.141300705, "volume": 12385.0}, {"date": "1998-09-22", "close": 0.08074326, "volume": 95488.0}, {"date": "1998-09-23", "close": 0.08074326, "volume": null}, {"date": "1998-09-24", "close": 0.08074326, "volume": null}, {"date": "1998-09-25", "close": 0.08074326, "volume": null}, {"date": "1998-09-28", "close": 0.08074326, "volume": null}, {"date": "1998-09-29", "close": 0.08074326, "volume": null}, {"date": "1998-09-30", "close": 0.08074326, "volume": null}, {"date": "1998-10-01", "close": 0.08074326, "volume": 56475.0}, {"date": "1998-10-02", "close": 0.08074326, "volume": null}, {"date": "1998-10-05", "close": 0.08074326, "volume": null}, {"date": "1998-10-06", "close": 0.08074326, "volume": null}, {"date": "1998-10-07", "close": 0.08074326, "volume": null}, {"date": "1998-10-08", "close": 0.141300705, "volume": 30739.0}, {"date": "1998-10-09", "close": 0.16148652, "volume": 322.0}, {"date": "1998-10-12", "close": 0.16148652, "volume": null}, {"date": "1998-10-13", "close": 0.129189216, "volume": 8347.0}, {"date": "1998-10-14", "close": 0.16148652, "volume": 6936.0}, {"date": "1998-10-15", "close": 0.16148652, "volume": null}, {"date": "1998-10-16", "close": 0.16148652, "volume": null}, {"date": "1998-10-19", "close": 0.16148652, "volume": null}, {"date": "1998-10-20", "close": 0.181672335, "volume": 79561.0}, {"date": "1998-10-21", "close": 0.181672335, "volume": 9858.0}, {"date": "1998-10-22", "close": 0.181672335, "volume": null}, {"date": "1998-10-23", "close": 0.181672335, "volume": null}, {"date": "1998-10-26", "close": 0.181672335, "volume": null}, {"date": "1998-10-27", "close": 0.181672335, "volume": null}, {"date": "1998-10-28", "close": 0.181672335, "volume": null}, {"date": "1998-10-29", "close": 0.141300705, "volume": 3715.0}, {"date": "1998-10-30", "close": 0.141300705, "volume": 545.0}, {"date": "1998-11-02", "close": 0.141300705, "volume": null}, {"date": "1998-11-03", "close": 0.141300705, "volume": null}, {"date": "1998-11-04", "close": 0.141300705, "volume": null}, {"date": "1998-11-05", "close": 0.141300705, "volume": null}, {"date": "1998-11-06", "close": 0.141300705, "volume": null}, {"date": "1998-11-09", "close": 0.16148652, "volume": 24770.0}, {"date": "1998-11-10", "close": 0.16148652, "volume": null}, {"date": "1998-11-11", "close": 0.16148652, "volume": null}, {"date": "1998-11-12", "close": 0.16148652, "volume": null}, {"date": "1998-11-13", "close": 0.141300705, "volume": 7431.0}, {"date": "1998-11-16", "close": 0.16148652, "volume": 18577.0}, {"date": "1998-11-17", "close": 0.16148652, "volume": 2477.0}, {"date": "1998-11-18", "close": 0.16148652, "volume": 495.0}, {"date": "1998-11-19", "close": 0.16148652, "volume": null}, {"date": "1998-11-20", "close": 0.16148652, "volume": null}, {"date": "1998-11-23", "close": 0.16148652, "volume": null}, {"date": "1998-11-24", "close": 0.20185815, "volume": 435157.0}, {"date": "1998-11-25", "close": 0.2484408, "volume": null}, {"date": "1998-11-26", "close": 0.19875264, "volume": 62389.0}, {"date": "1998-11-27", "close": 0.129189216, "volume": 30.0}, {"date": "1998-11-30", "close": 0.129189216, "volume": null}, {"date": "1998-12-01", "close": 0.129189216, "volume": 4025.0}, {"date": "1998-12-02", "close": 0.129189216, "volume": null}, {"date": "1998-12-03", "close": 0.129189216, "volume": null}, {"date": "1998-12-04", "close": 0.129189216, "volume": null}, {"date": "1998-12-07", "close": 0.129189216, "volume": null}, {"date": "1998-12-08", "close": 0.129189216, "volume": null}, {"date": "1998-12-09", "close": 0.129189216, "volume": null}, {"date": "1998-12-10", "close": 0.129189216, "volume": null}, {"date": "1998-12-11", "close": 0.129189216, "volume": null}, {"date": "1998-12-14", "close": 0.129189216, "volume": null}, {"date": "1998-12-15", "close": 0.144095664, "volume": 5472.0}, {"date": "1998-12-16", "close": 0.144095664, "volume": 14893.0}, {"date": "1998-12-17", "close": 0.144095664, "volume": null}, {"date": "1998-12-18", "close": 0.144095664, "volume": null}, {"date": "1998-12-21", "close": 0.14906448, "volume": 4528.0}, {"date": "1998-12-22", "close": 0.14906448, "volume": null}, {"date": "1998-12-23", "close": 0.14906448, "volume": null}, {"date": "1998-12-24", "close": 0.14906448, "volume": null}, {"date": "1998-12-25", "close": 0.14906448, "volume": null}, {"date": "1998-12-28", "close": 0.14906448, "volume": null}, {"date": "1998-12-29", "close": 0.14906448, "volume": null}, {"date": "1998-12-30", "close": 0.14906448, "volume": null}, {"date": "1998-12-31", "close": 0.159002112, "volume": 403.0}, {"date": "1999-01-01", "close": 0.159002112, "volume": null}, {"date": "1999-01-04", "close": 0.159002112, "volume": null}, {"date": "1999-01-05", "close": 0.159002112, "volume": null}, {"date": "1999-01-06", "close": 0.159002112, "volume": null}, {"date": "1999-01-07", "close": 0.19875264, "volume": 73458.0}, {"date": "1999-01-08", "close": 0.19875264, "volume": null}, {"date": "1999-01-11", "close": 0.203721456, "volume": 3562.0}, {"date": "1999-01-12", "close": 0.203721456, "volume": null}, {"date": "1999-01-13", "close": 0.208690272, "volume": 4428.0}, {"date": "1999-01-14", "close": 0.203721456, "volume": 81.0}, {"date": "1999-01-15", "close": 0.168939744, "volume": 95373.0}, {"date": "1999-01-18", "close": 0.168939744, "volume": null}, {"date": "1999-01-19", "close": 0.168939744, "volume": null}, {"date": "1999-01-20", "close": 0.168939744, "volume": null}, {"date": "1999-01-21", "close": 0.168939744, "volume": null}, {"date": "1999-01-22", "close": 0.168939744, "volume": 4025.0}, {"date": "1999-01-25", "close": 0.168939744, "volume": 564.0}, {"date": "1999-01-26", "close": 0.168939744, "volume": null}, {"date": "1999-01-27", "close": 0.168939744, "volume": null}, {"date": "1999-01-28", "close": 0.168939744, "volume": null}, {"date": "1999-01-29", "close": 0.168939744, "volume": null}, {"date": "1999-02-01", "close": 0.168939744, "volume": null}, {"date": "1999-02-02", "close": 0.2484408, "volume": 64422.0}, {"date": "1999-02-03", "close": 0.2484408, "volume": null}, {"date": "1999-02-04", "close": 0.2484408, "volume": null}, {"date": "1999-02-05", "close": 0.22359672, "volume": 33267.0}, {"date": "1999-02-08", "close": 0.22359672, "volume": null}, {"date": "1999-02-09", "close": 0.19875264, "volume": 20126.0}, {"date": "1999-02-10", "close": 0.19875264, "volume": 120753.0}, {"date": "1999-02-11", "close": 0.19875264, "volume": 41952.0}, {"date": "1999-02-12", "close": 0.19875264, "volume": null}, {"date": "1999-02-15", "close": 0.22359672, "volume": 48543.0}, {"date": "1999-02-16", "close": 0.2484408, "volume": 36266.0}, {"date": "1999-02-17", "close": 0.2484408, "volume": 102228.0}, {"date": "1999-02-18", "close": 0.2484408, "volume": 44276.0}, {"date": "1999-02-19", "close": 0.32297304, "volume": 337102.0}, {"date": "1999-02-22", "close": 0.32297304, "volume": 164862.0}, {"date": "1999-02-23", "close": 0.337879488, "volume": 118539.0}, {"date": "1999-02-24", "close": 0.32297304, "volume": 138866.0}, {"date": "1999-02-25", "close": 0.34781712, "volume": 449966.0}, {"date": "1999-02-26", "close": 0.357754752, "volume": 823767.0}, {"date": "1999-03-01", "close": 0.382598832, "volume": 122363.0}, {"date": "1999-03-02", "close": 0.357754752, "volume": 82515.0}, {"date": "1999-03-03", "close": 0.352785936, "volume": 130232.0}, {"date": "1999-03-04", "close": 0.467068704, "volume": 1009035.0}, {"date": "1999-03-05", "close": 0.412411728, "volume": 535864.0}, {"date": "1999-03-08", "close": 0.412411728, "volume": 24392.0}, {"date": "1999-03-09", "close": 0.44719344, "volume": 299199.0}, {"date": "1999-03-10", "close": 0.427318176, "volume": 96200.0}, {"date": "1999-03-11", "close": 0.47203752, "volume": 182302.0}, {"date": "1999-03-12", "close": 0.47203752, "volume": 437730.0}, {"date": "1999-03-15", "close": 0.52172568, "volume": 358098.0}, {"date": "1999-03-16", "close": 0.54656976, "volume": 1505344.0}, {"date": "1999-03-17", "close": 0.54656976, "volume": 587362.0}, {"date": "1999-03-18", "close": 0.621102, "volume": 1531069.0}, {"date": "1999-03-19", "close": 0.54656976, "volume": 802646.0}, {"date": "1999-03-22", "close": 0.477006336, "volume": 135344.0}, {"date": "1999-03-23", "close": 0.481975152, "volume": 376754.0}, {"date": "1999-03-24", "close": 0.52172568, "volume": 226687.0}, {"date": "1999-03-25", "close": 0.4968816, "volume": 272200.0}, {"date": "1999-03-26", "close": 0.52172568, "volume": 66318.0}, {"date": "1999-03-29", "close": 0.52172568, "volume": 8956.0}, {"date": "1999-03-30", "close": 0.47203752, "volume": 121276.0}, {"date": "1999-03-31", "close": 0.462099888, "volume": 335695.0}, {"date": "1999-04-01", "close": 0.47203752, "volume": 109684.0}, {"date": "1999-04-02", "close": 0.47203752, "volume": null}, {"date": "1999-04-05", "close": 0.47203752, "volume": null}, {"date": "1999-04-06", "close": 0.44719344, "volume": 72856.0}, {"date": "1999-04-07", "close": 0.44719344, "volume": 187505.0}, {"date": "1999-04-08", "close": 0.457131072, "volume": 79415.0}, {"date": "1999-04-09", "close": 0.4968816, "volume": 261632.0}, {"date": "1999-04-12", "close": 0.44719344, "volume": 206890.0}, {"date": "1999-04-13", "close": 0.47203752, "volume": 125952.0}, {"date": "1999-04-14", "close": 0.481975152, "volume": 259116.0}, {"date": "1999-04-15", "close": 0.52172568, "volume": 411493.0}, {"date": "1999-04-16", "close": 0.52172568, "volume": 307548.0}, {"date": "1999-04-19", "close": 0.52172568, "volume": 754891.0}, {"date": "1999-04-20", "close": 0.54656976, "volume": 210204.0}, {"date": "1999-04-21", "close": 0.4968816, "volume": 225953.0}, {"date": "1999-04-22", "close": 0.54656976, "volume": 195580.0}, {"date": "1999-04-23", "close": 0.54656976, "volume": 244213.0}, {"date": "1999-04-26", "close": 0.54656976, "volume": 77640.0}, {"date": "1999-04-27", "close": 0.54656976, "volume": 115765.0}, {"date": "1999-04-28", "close": 0.54656976, "volume": 94922.0}, {"date": "1999-04-29", "close": 0.54656976, "volume": 49243.0}, {"date": "1999-04-30", "close": 0.54656976, "volume": 149251.0}, {"date": "1999-05-03", "close": 0.54656976, "volume": 149009.0}, {"date": "1999-05-04", "close": 0.54656976, "volume": 59427.0}, {"date": "1999-05-05", "close": 0.52172568, "volume": 133533.0}, {"date": "1999-05-06", "close": 0.54656976, "volume": 99143.0}, {"date": "1999-05-07", "close": 0.52172568, "volume": 112791.0}, {"date": "1999-05-10", "close": 0.52172568, "volume": 52326.0}, {"date": "1999-05-11", "close": 0.52172568, "volume": 52125.0}, {"date": "1999-05-12", "close": 0.4968816, "volume": 475264.0}, {"date": "1999-05-13", "close": 0.47203752, "volume": 205752.0}, {"date": "1999-05-14", "close": 0.491912784, "volume": 528583.0}, {"date": "1999-05-17", "close": 0.44719344, "volume": 227372.0}, {"date": "1999-05-18", "close": 0.4968816, "volume": 149202.0}, {"date": "1999-05-19", "close": 0.2484408, "volume": null}, {"date": "1999-05-20", "close": 0.2484408, "volume": null}, {"date": "1999-05-21", "close": 0.2484408, "volume": null}, {"date": "1999-05-24", "close": 0.2484408, "volume": null}, {"date": "1999-05-25", "close": 0.2484408, "volume": null}, {"date": "1999-05-26", "close": 0.2484408, "volume": null}, {"date": "1999-05-27", "close": 0.2484408, "volume": null}, {"date": "1999-05-28", "close": 0.2484408, "volume": null}, {"date": "1999-05-31", "close": 0.2484408, "volume": null}, {"date": "1999-06-01", "close": 0.2484408, "volume": null}, {"date": "1999-06-02", "close": 0.2484408, "volume": null}, {"date": "1999-06-03", "close": 0.2484408, "volume": null}, {"date": "1999-06-04", "close": 0.2484408, "volume": null}, {"date": "1999-06-07", "close": 0.2484408, "volume": null}, {"date": "1999-06-08", "close": 0.2484408, "volume": null}, {"date": "1999-06-09", "close": 0.2484408, "volume": null}, {"date": "1999-06-10", "close": 0.2484408, "volume": null}, {"date": "1999-06-11", "close": 0.2484408, "volume": null}, {"date": "1999-06-14", "close": 0.2484408, "volume": null}, {"date": "1999-06-15", "close": 0.2484408, "volume": null}, {"date": "1999-06-16", "close": 0.2484408, "volume": null}, {"date": "1999-06-17", "close": 0.2484408, "volume": null}, {"date": "1999-06-18", "close": 0.2484408, "volume": null}, {"date": "1999-06-21", "close": 0.2484408, "volume": null}, {"date": "1999-06-22", "close": 0.2484408, "volume": null}, {"date": "1999-06-23", "close": 0.2484408, "volume": null}, {"date": "1999-06-24", "close": 0.2484408, "volume": null}, {"date": "1999-06-25", "close": 0.2484408, "volume": null}, {"date": "1999-06-28", "close": 0.2484408, "volume": null}, {"date": "1999-06-29", "close": 0.2484408, "volume": null}, {"date": "1999-06-30", "close": 0.2484408, "volume": null}, {"date": "1999-07-01", "close": 0.2484408, "volume": null}, {"date": "1999-07-02", "close": 0.2484408, "volume": null}, {"date": "1999-07-05", "close": 0.2484408, "volume": null}, {"date": "1999-07-06", "close": 0.2484408, "volume": null}, {"date": "1999-07-07", "close": 0.2484408, "volume": null}, {"date": "1999-07-08", "close": 0.2484408, "volume": null}, {"date": "1999-07-09", "close": 0.2484408, "volume": null}, {"date": "1999-07-12", "close": 0.2484408, "volume": null}, {"date": "1999-07-13", "close": 0.2484408, "volume": null}, {"date": "1999-07-14", "close": 0.2484408, "volume": null}, {"date": "1999-07-15", "close": 0.2484408, "volume": null}, {"date": "1999-07-16", "close": 0.2484408, "volume": null}, {"date": "1999-07-19", "close": 0.2484408, "volume": null}, {"date": "1999-07-20", "close": 0.2484408, "volume": null}, {"date": "1999-07-21", "close": 0.2484408, "volume": null}, {"date": "1999-07-22", "close": 0.2484408, "volume": null}, {"date": "1999-07-23", "close": 0.2484408, "volume": null}, {"date": "1999-07-26", "close": 0.2484408, "volume": null}, {"date": "1999-07-27", "close": 0.2484408, "volume": null}, {"date": "1999-07-28", "close": 0.2484408, "volume": null}, {"date": "1999-07-29", "close": 0.2484408, "volume": null}, {"date": "1999-07-30", "close": 0.2484408, "volume": null}, {"date": "1999-08-02", "close": 0.2484408, "volume": null}, {"date": "1999-08-03", "close": 0.2484408, "volume": null}, {"date": "1999-08-04", "close": 0.2484408, "volume": null}, {"date": "1999-08-05", "close": 0.2484408, "volume": null}, {"date": "1999-08-06", "close": 0.2484408, "volume": null}, {"date": "1999-08-09", "close": 0.2484408, "volume": null}, {"date": "1999-08-10", "close": 0.2484408, "volume": null}, {"date": "1999-08-11", "close": 0.2484408, "volume": null}, {"date": "1999-08-12", "close": 0.2484408, "volume": null}, {"date": "1999-08-13", "close": 0.2484408, "volume": null}, {"date": "1999-08-16", "close": 0.2484408, "volume": null}, {"date": "1999-08-17", "close": 0.2484408, "volume": null}, {"date": "1999-08-18", "close": 0.2484408, "volume": null}, {"date": "1999-08-19", "close": 0.2484408, "volume": null}, {"date": "1999-08-20", "close": 0.2484408, "volume": null}, {"date": "1999-08-23", "close": 0.2484408, "volume": null}, {"date": "1999-08-24", "close": 0.2484408, "volume": null}, {"date": "1999-08-25", "close": 0.2484408, "volume": null}, {"date": "1999-08-26", "close": 0.2484408, "volume": null}, {"date": "1999-08-27", "close": 0.2484408, "volume": null}, {"date": "1999-08-30", "close": 0.2484408, "volume": null}, {"date": "1999-08-31", "close": 0.2484408, "volume": null}, {"date": "1999-09-01", "close": 0.2484408, "volume": null}, {"date": "1999-09-02", "close": 0.2484408, "volume": null}, {"date": "1999-09-03", "close": 0.2484408, "volume": null}, {"date": "1999-09-06", "close": 0.2484408, "volume": null}, {"date": "1999-09-07", "close": 0.2484408, "volume": null}, {"date": "1999-09-08", "close": 0.2484408, "volume": null}, {"date": "1999-09-09", "close": 0.64594608, "volume": 1771881.0}, {"date": "1999-09-10", "close": 0.65836812, "volume": 406293.0}, {"date": "1999-09-13", "close": 0.69563424, "volume": 1054958.0}, {"date": "1999-09-14", "close": 0.69563424, "volume": 705740.0}, {"date": "1999-09-15", "close": 0.6832122, "volume": 717293.0}, {"date": "1999-09-16", "close": 0.6832122, "volume": 238033.0}, {"date": "1999-09-17", "close": 0.67079016, "volume": 232474.0}, {"date": "1999-09-20", "close": 0.67079016, "volume": 105358.0}, {"date": "1999-09-21", "close": 0.65836812, "volume": 244826.0}, {"date": "1999-09-22", "close": 0.67079016, "volume": 507465.0}, {"date": "1999-09-23", "close": 0.65836812, "volume": 86338.0}, {"date": "1999-09-24", "close": 0.621102, "volume": 197725.0}, {"date": "1999-09-27", "close": 0.59625792, "volume": 114715.0}, {"date": "1999-09-28", "close": 0.59625792, "volume": 1353876.0}, {"date": "1999-09-29", "close": 0.585090376, "volume": 224697.0}, {"date": "1999-09-30", "close": 0.6359678, "volume": 187800.0}, {"date": "1999-10-01", "close": 0.57237102, "volume": 27871.0}, {"date": "1999-10-04", "close": 0.588270215, "volume": 62991.0}, {"date": "1999-10-05", "close": 0.57237102, "volume": 74438.0}, {"date": "1999-10-06", "close": 0.6359678, "volume": 42235.0}, {"date": "1999-10-07", "close": 0.57237102, "volume": 343398.0}, {"date": "1999-10-08", "close": 0.57237102, "volume": 22580.0}, {"date": "1999-10-11", "close": 0.54057263, "volume": 18303.0}, {"date": "1999-10-12", "close": 0.60416941, "volume": 53462.0}, {"date": "1999-10-13", "close": 0.556471825, "volume": 43414.0}, {"date": "1999-10-14", "close": 0.54057263, "volume": 64453.0}, {"date": "1999-10-15", "close": 0.492875045, "volume": 10253.0}, {"date": "1999-10-18", "close": 0.41337907, "volume": 135021.0}, {"date": "1999-10-19", "close": 0.38158068, "volume": 68476.0}, {"date": "1999-10-20", "close": 0.410199231, "volume": 37741.0}, {"date": "1999-10-21", "close": 0.397479875, "volume": 26982.0}, {"date": "1999-10-22", "close": 0.44517746, "volume": 5328.0}, {"date": "1999-10-25", "close": 0.57237102, "volume": 155979.0}, {"date": "1999-10-26", "close": 0.492875045, "volume": 29265.0}, {"date": "1999-10-27", "close": 0.461076655, "volume": 953159.0}, {"date": "1999-10-28", "close": 0.38158068, "volume": 810992.0}, {"date": "1999-10-29", "close": 0.461076655, "volume": 400964.0}, {"date": "1999-11-01", "close": 0.44517746, "volume": 300801.0}, {"date": "1999-11-02", "close": 0.47697585, "volume": 94344.0}, {"date": "1999-11-03", "close": 0.524673435, "volume": 912277.0}, {"date": "1999-11-04", "close": 0.524673435, "volume": 579196.0}, {"date": "1999-11-05", "close": 0.524673435, "volume": 293660.0}, {"date": "1999-11-08", "close": 0.524673435, "volume": 296226.0}, {"date": "1999-11-09", "close": 0.50877424, "volume": 140677.0}, {"date": "1999-11-10", "close": 0.54057263, "volume": 507701.0}, {"date": "1999-11-11", "close": 0.492875045, "volume": 1336703.0}, {"date": "1999-11-12", "close": 0.492875045, "volume": 714784.0}, {"date": "1999-11-15", "close": 0.44517746, "volume": 279037.0}, {"date": "1999-11-16", "close": 0.461076655, "volume": 97002.0}, {"date": "1999-11-17", "close": 0.492875045, "volume": 1230025.0}, {"date": "1999-11-18", "close": 0.69956458, "volume": 4224553.0}, {"date": "1999-11-19", "close": 0.715463775, "volume": 3671918.0}, {"date": "1999-11-22", "close": 0.76316136, "volume": 1275312.0}, {"date": "1999-11-23", "close": 0.66776619, "volume": 808093.0}, {"date": "1999-11-24", "close": 0.66776619, "volume": 611155.0}, {"date": "1999-11-25", "close": 0.683665385, "volume": 1098169.0}, {"date": "1999-11-26", "close": 0.683665385, "volume": 313029.0}, {"date": "1999-11-29", "close": 0.651866995, "volume": 194333.0}, {"date": "1999-11-30", "close": 0.57237102, "volume": 619848.0}, {"date": "1999-12-01", "close": 0.651866995, "volume": 824684.0}, {"date": "1999-12-02", "close": 0.6359678, "volume": 290628.0}, {"date": "1999-12-03", "close": 0.651866995, "volume": 292310.0}, {"date": "1999-12-06", "close": 0.683665385, "volume": 688289.0}, {"date": "1999-12-07", "close": 0.73136297, "volume": 745499.0}, {"date": "1999-12-08", "close": 0.76316136, "volume": 1267045.0}, {"date": "1999-12-09", "close": 0.69956458, "volume": 607774.0}, {"date": "1999-12-10", "close": 0.66776619, "volume": 315015.0}, {"date": "1999-12-13", "close": 0.620068605, "volume": 158436.0}, {"date": "1999-12-14", "close": 0.6359678, "volume": 167788.0}, {"date": "1999-12-15", "close": 0.69956458, "volume": 431139.0}, {"date": "1999-12-16", "close": 0.651866995, "volume": 172005.0}, {"date": "1999-12-17", "close": 0.651866995, "volume": 260749.0}, {"date": "1999-12-20", "close": 0.6359678, "volume": 184010.0}, {"date": "1999-12-21", "close": 0.60416941, "volume": 58191.0}, {"date": "1999-12-22", "close": 0.60416941, "volume": 89116.0}, {"date": "1999-12-23", "close": 0.60416941, "volume": 100634.0}, {"date": "1999-12-24", "close": 0.588270215, "volume": 53478.0}, {"date": "1999-12-27", "close": 0.588270215, "volume": null}, {"date": "1999-12-28", "close": 0.588270215, "volume": null}, {"date": "1999-12-29", "close": 0.620068605, "volume": 44027.0}, {"date": "1999-12-30", "close": 0.6359678, "volume": 83967.0}, {"date": "1999-12-31", "close": 0.6359678, "volume": null}, {"date": "2000-01-03", "close": 0.6359678, "volume": null}, {"date": "2000-01-04", "close": 0.66776619, "volume": 154325.0}, {"date": "2000-01-05", "close": 0.6359678, "volume": 57063.0}, {"date": "2000-01-06", "close": 0.651866995, "volume": 131359.0}, {"date": "2000-01-07", "close": 0.6359678, "volume": 142165.0}, {"date": "2000-01-10", "close": 0.6359678, "volume": 104722.0}, {"date": "2000-01-11", "close": 0.60416941, "volume": 163886.0}, {"date": "2000-01-12", "close": 0.620068605, "volume": 37109.0}, {"date": "2000-01-13", "close": 0.6359678, "volume": 147613.0}, {"date": "2000-01-14", "close": 0.73136297, "volume": 1030128.0}, {"date": "2000-01-17", "close": 0.76316136, "volume": 966250.0}, {"date": "2000-01-18", "close": 0.73136297, "volume": 417660.0}, {"date": "2000-01-19", "close": 0.76316136, "volume": 466225.0}, {"date": "2000-01-20", "close": 0.76316136, "volume": 272885.0}, {"date": "2000-01-21", "close": 0.76316136, "volume": 167933.0}, {"date": "2000-01-24", "close": 0.842657335, "volume": 460756.0}, {"date": "2000-01-25", "close": 1.08114526, "volume": 1788804.0}, {"date": "2000-01-26", "close": 1.08114526, "volume": null}, {"date": "2000-01-27", "close": 1.542221915, "volume": 1679091.0}, {"date": "2000-01-28", "close": 1.446826745, "volume": 1205214.0}, {"date": "2000-01-31", "close": 1.62171789, "volume": 1130349.0}, {"date": "2000-02-01", "close": 1.81250823, "volume": 1311702.0}, {"date": "2000-02-02", "close": 1.74891145, "volume": 447381.0}, {"date": "2000-02-03", "close": 1.46272594, "volume": 436941.0}, {"date": "2000-02-07", "close": 1.68531467, "volume": 172887.0}, {"date": "2000-02-08", "close": 1.81250823, "volume": 732721.0}, {"date": "2000-02-09", "close": 1.78070984, "volume": 330085.0}, {"date": "2000-02-10", "close": 1.74891145, "volume": 212903.0}, {"date": "2000-02-11", "close": 1.97150018, "volume": 1167468.0}, {"date": "2000-02-14", "close": 1.87610501, "volume": 238260.0}, {"date": "2000-02-16", "close": 2.1654416, "volume": 321574.0}, {"date": "2000-02-17", "close": 2.2027768, "volume": 229899.0}, {"date": "2000-02-21", "close": 2.2027768, "volume": 265981.0}, {"date": "2000-02-23", "close": 2.053436, "volume": 168847.0}, {"date": "2000-02-24", "close": 2.240112, "volume": 228671.0}, {"date": "2000-02-25", "close": 2.0907712, "volume": 131052.0}, {"date": "2000-02-28", "close": 2.0907712, "volume": 89691.0}, {"date": "2000-02-29", "close": 2.0161008, "volume": 306226.0}, {"date": "2000-03-01", "close": 2.0907712, "volume": 212722.0}, {"date": "2000-03-02", "close": 2.0907712, "volume": 442331.0}, {"date": "2000-03-03", "close": 2.1281064, "volume": 107284.0}, {"date": "2000-03-06", "close": 2.0907712, "volume": 133002.0}, {"date": "2000-03-07", "close": 1.9787656, "volume": 70605.0}, {"date": "2000-03-08", "close": 2.0161008, "volume": 146570.0}, {"date": "2000-03-09", "close": 1.9414304, "volume": 238503.0}, {"date": "2000-03-13", "close": 1.9787656, "volume": 111276.0}, {"date": "2000-03-14", "close": 1.9414304, "volume": 100402.0}, {"date": "2000-03-15", "close": 2.0907712, "volume": 179228.0}, {"date": "2000-03-16", "close": 1.9040952, "volume": 37701.0}, {"date": "2000-03-17", "close": 1.9414304, "volume": 46324.0}, {"date": "2000-03-20", "close": 1.86676, "volume": 106746.0}, {"date": "2000-03-21", "close": 1.86676, "volume": 124174.0}, {"date": "2000-03-22", "close": 1.86676, "volume": 106442.0}, {"date": "2000-03-23", "close": 1.86676, "volume": 96010.0}, {"date": "2000-03-24", "close": 1.86676, "volume": 174645.0}, {"date": "2000-03-27", "close": 2.1281064, "volume": 726675.0}, {"date": "2000-03-28", "close": 2.5014584, "volume": 2168755.0}, {"date": "2000-03-29", "close": 2.426788, "volume": 1678163.0}, {"date": "2000-03-30", "close": 2.33345, "volume": 485912.0}, {"date": "2000-03-31", "close": 2.2774472, "volume": 314052.0}, {"date": "2000-04-03", "close": 2.2027768, "volume": 219211.0}, {"date": "2000-04-04", "close": 1.9974332, "volume": 268705.0}, {"date": "2000-04-05", "close": 1.7360868, "volume": 410649.0}, {"date": "2000-04-06", "close": 1.86676, "volume": 106746.0}, {"date": "2000-04-07", "close": 1.86676, "volume": 73969.0}, {"date": "2000-04-10", "close": 1.9787656, "volume": 98912.0}, {"date": "2000-04-11", "close": 1.680084, "volume": 153689.0}, {"date": "2000-04-12", "close": 1.6427488, "volume": 158692.0}, {"date": "2000-04-13", "close": 1.5680784, "volume": 137381.0}, {"date": "2000-04-14", "close": 1.4747404, "volume": 149724.0}, {"date": "2000-04-17", "close": 0.93338, "volume": 197578.0}, {"date": "2000-04-18", "close": 0.8960448, "volume": 491538.0}, {"date": "2000-04-19", "close": 0.8960448, "volume": 151348.0}, {"date": "2000-04-20", "close": 0.9147124, "volume": 47960.0}, {"date": "2000-04-26", "close": 0.840042, "volume": 112296.0}, {"date": "2000-04-27", "close": 0.6907012, "volume": 341119.0}, {"date": "2000-04-28", "close": 0.7840392, "volume": 286158.0}, {"date": "2000-05-01", "close": 0.6720336, "volume": 233015.0}, {"date": "2000-05-02", "close": 0.7093688, "volume": 132215.0}, {"date": "2000-05-03", "close": 0.6160308, "volume": 162567.0}, {"date": "2000-05-04", "close": 0.560028, "volume": 221995.0}, {"date": "2000-05-05", "close": 0.5040252, "volume": 282667.0}, {"date": "2000-05-08", "close": 0.6160308, "volume": 285409.0}, {"date": "2000-05-09", "close": 0.5973632, "volume": 101933.0}, {"date": "2000-05-10", "close": 0.5226928, "volume": 89317.0}, {"date": "2000-05-11", "close": 0.5040252, "volume": 55248.0}, {"date": "2000-05-12", "close": 0.5973632, "volume": 120340.0}, {"date": "2000-05-15", "close": 0.5973632, "volume": 489740.0}, {"date": "2000-05-16", "close": 0.5973632, "volume": 23316.0}, {"date": "2000-05-17", "close": 0.5786956, "volume": 30132.0}, {"date": "2000-05-18", "close": 0.560028, "volume": 42458.0}, {"date": "2000-05-19", "close": 0.5040252, "volume": 164259.0}, {"date": "2000-05-22", "close": 0.46669, "volume": 102986.0}, {"date": "2000-05-23", "close": 0.4293548, "volume": 103307.0}, {"date": "2000-05-24", "close": 0.4293548, "volume": 71220.0}, {"date": "2000-05-25", "close": 0.373352, "volume": 149727.0}, {"date": "2000-05-26", "close": 0.31361568, "volume": 189218.0}, {"date": "2000-05-29", "close": 0.3360168, "volume": 34623.0}, {"date": "2000-05-31", "close": 0.3360168, "volume": 6361.0}, {"date": "2000-06-01", "close": 0.32854976, "volume": 52765.0}, {"date": "2000-06-02", "close": 0.5226928, "volume": 814562.0}, {"date": "2000-06-05", "close": 0.5973632, "volume": 767636.0}, {"date": "2000-06-06", "close": 0.5040252, "volume": 159013.0}, {"date": "2000-06-07", "close": 0.46669, "volume": 59556.0}, {"date": "2000-06-08", "close": 0.46669, "volume": 214293.0}, {"date": "2000-06-09", "close": 0.51522576, "volume": 346562.0}, {"date": "2000-06-13", "close": 0.46669, "volume": 71869.0}, {"date": "2000-06-14", "close": 0.46669, "volume": 117275.0}, {"date": "2000-06-15", "close": 0.4480224, "volume": 136992.0}, {"date": "2000-06-16", "close": 0.4293548, "volume": 110865.0}, {"date": "2000-06-19", "close": 0.4106872, "volume": 182628.0}, {"date": "2000-06-20", "close": 0.5413604, "volume": 666630.0}, {"date": "2000-06-21", "close": 0.5040252, "volume": 692513.0}, {"date": "2000-06-22", "close": 0.4853576, "volume": 88924.0}, {"date": "2000-06-23", "close": 0.4853576, "volume": 213974.0}, {"date": "2000-06-26", "close": 0.46669, "volume": 258400.0}, {"date": "2000-06-27", "close": 0.4293548, "volume": 150442.0}, {"date": "2000-06-28", "close": 0.4480224, "volume": 198618.0}, {"date": "2000-06-29", "close": 0.46669, "volume": 469107.0}, {"date": "2000-06-30", "close": 0.5226928, "volume": 408141.0}, {"date": "2000-07-03", "close": 0.6346984, "volume": 929327.0}, {"date": "2000-07-05", "close": 0.5786956, "volume": 837949.0}, {"date": "2000-07-06", "close": 0.560028, "volume": 290113.0}, {"date": "2000-07-07", "close": 0.5786956, "volume": 505729.0}, {"date": "2000-07-10", "close": 0.6160308, "volume": 492665.0}, {"date": "2000-07-11", "close": 0.6160308, "volume": 145953.0}, {"date": "2000-07-12", "close": 0.6907012, "volume": 2701493.0}, {"date": "2000-07-13", "close": 0.6346984, "volume": 1041304.0}, {"date": "2000-07-14", "close": 0.6346984, "volume": 258563.0}, {"date": "2000-07-17", "close": 0.653366, "volume": 179341.0}, {"date": "2000-07-18", "close": 0.6346984, "volume": 221705.0}, {"date": "2000-07-19", "close": 0.5973632, "volume": 244354.0}, {"date": "2000-07-20", "close": 0.5786956, "volume": 214593.0}, {"date": "2000-07-21", "close": 0.560028, "volume": 246759.0}, {"date": "2000-07-24", "close": 0.5226928, "volume": 208650.0}, {"date": "2000-07-25", "close": 0.5226928, "volume": 261902.0}, {"date": "2000-07-26", "close": 0.5786956, "volume": 211031.0}, {"date": "2000-07-27", "close": 0.5226928, "volume": 190516.0}, {"date": "2000-07-28", "close": 0.5413604, "volume": 257460.0}, {"date": "2000-07-31", "close": 0.5040252, "volume": 104293.0}, {"date": "2000-08-01", "close": 0.5226928, "volume": 144659.0}, {"date": "2000-08-02", "close": 0.5226928, "volume": 88214.0}, {"date": "2000-08-03", "close": 0.5413604, "volume": 127379.0}, {"date": "2000-08-04", "close": 0.560028, "volume": 312038.0}, {"date": "2000-08-07", "close": 0.54882744, "volume": 288414.0}, {"date": "2000-08-08", "close": 0.560028, "volume": 221013.0}, {"date": "2000-08-09", "close": 0.5413604, "volume": 378852.0}, {"date": "2000-08-10", "close": 0.5413604, "volume": 121869.0}, {"date": "2000-08-11", "close": 0.5040252, "volume": 99767.0}, {"date": "2000-08-14", "close": 0.5226928, "volume": 141341.0}, {"date": "2000-08-15", "close": 0.5413604, "volume": 106568.0}, {"date": "2000-08-16", "close": 0.5226928, "volume": 139350.0}, {"date": "2000-08-17", "close": 0.5226928, "volume": 82496.0}, {"date": "2000-08-18", "close": 0.5226928, "volume": 134243.0}, {"date": "2000-08-21", "close": 0.5040252, "volume": 18079.0}, {"date": "2000-08-22", "close": 0.5040252, "volume": 32141.0}, {"date": "2000-08-23", "close": 0.4853576, "volume": 103495.0}, {"date": "2000-08-24", "close": 0.4480224, "volume": 127337.0}, {"date": "2000-08-25", "close": 0.4853576, "volume": 61068.0}, {"date": "2000-08-28", "close": 0.4480224, "volume": 59060.0}, {"date": "2000-08-29", "close": 0.4480224, "volume": 89031.0}, {"date": "2000-08-30", "close": 0.4293548, "volume": 122826.0}, {"date": "2000-08-31", "close": 0.3920196, "volume": 133513.0}, {"date": "2000-09-01", "close": 0.3920196, "volume": 74461.0}, {"date": "2000-09-04", "close": 0.3920196, "volume": 64509.0}, {"date": "2000-09-05", "close": 0.3920196, "volume": 47584.0}, {"date": "2000-09-06", "close": 0.373352, "volume": 19365.0}, {"date": "2000-09-07", "close": 0.3920196, "volume": 10714.0}, {"date": "2000-09-08", "close": 0.3920196, "volume": 36829.0}, {"date": "2000-09-11", "close": 0.373352, "volume": 7366.0}, {"date": "2000-09-12", "close": 0.373352, "volume": 38043.0}, {"date": "2000-09-13", "close": 0.3546844, "volume": 18044.0}, {"date": "2000-09-14", "close": 0.30988216, "volume": 37699.0}, {"date": "2000-09-15", "close": 0.3173492, "volume": 47102.0}, {"date": "2000-09-18", "close": 0.30241512, "volume": 35275.0}, {"date": "2000-09-19", "close": 0.2986816, "volume": 103163.0}, {"date": "2000-09-20", "close": 0.27254696, "volume": 155735.0}, {"date": "2000-09-21", "close": 0.29494808, "volume": 286635.0}, {"date": "2000-09-22", "close": 0.24641232, "volume": 218022.0}, {"date": "2000-09-25", "close": 0.25387936, "volume": 28124.0}, {"date": "2000-09-26", "close": 0.25387936, "volume": 68836.0}, {"date": "2000-09-27", "close": 0.2240112, "volume": 83121.0}, {"date": "2000-09-28", "close": 0.2240112, "volume": 129130.0}, {"date": "2000-09-29", "close": 0.21281064, "volume": 144806.0}, {"date": "2000-10-02", "close": 0.21654416, "volume": 217408.0}, {"date": "2000-10-03", "close": 0.20161008, "volume": 39641.0}, {"date": "2000-10-05", "close": 0.2053436, "volume": 138101.0}, {"date": "2000-10-06", "close": 0.2053436, "volume": 58208.0}, {"date": "2000-10-09", "close": 0.2053436, "volume": 266000.0}, {"date": "2000-10-10", "close": 0.19040952, "volume": 67448.0}, {"date": "2000-10-11", "close": 0.186676, "volume": 145157.0}, {"date": "2000-10-12", "close": 0.19414304, "volume": 110455.0}, {"date": "2000-10-13", "close": 0.19414304, "volume": 19488.0}, {"date": "2000-10-16", "close": 0.19787656, "volume": 31338.0}, {"date": "2000-10-17", "close": 0.186676, "volume": 46712.0}, {"date": "2000-10-19", "close": 0.186676, "volume": 98433.0}, {"date": "2000-10-20", "close": 0.17920896, "volume": 75398.0}, {"date": "2000-10-23", "close": 0.14560728, "volume": 219352.0}, {"date": "2000-10-24", "close": 0.16054136, "volume": 136946.0}, {"date": "2000-10-25", "close": 0.16054136, "volume": 59555.0}, {"date": "2000-10-26", "close": 0.1493408, "volume": 21789.0}, {"date": "2000-10-27", "close": 0.1680084, "volume": 84852.0}, {"date": "2000-10-30", "close": 0.2240112, "volume": 218299.0}, {"date": "2000-10-31", "close": 0.24641232, "volume": 1245312.0}, {"date": "2000-11-01", "close": 0.2240112, "volume": 395007.0}, {"date": "2000-11-02", "close": 0.19414304, "volume": 43926.0}, {"date": "2000-11-03", "close": 0.19040952, "volume": 179568.0}, {"date": "2000-11-07", "close": 0.1680084, "volume": 40980.0}, {"date": "2000-11-08", "close": 0.17920896, "volume": 186955.0}, {"date": "2000-11-09", "close": 0.17174192, "volume": 43123.0}, {"date": "2000-11-10", "close": 0.1680084, "volume": 63238.0}, {"date": "2000-11-13", "close": 0.19040952, "volume": 205954.0}, {"date": "2000-11-14", "close": 0.19787656, "volume": 179455.0}, {"date": "2000-11-15", "close": 0.2053436, "volume": 124638.0}, {"date": "2000-11-16", "close": 0.2240112, "volume": 809846.0}, {"date": "2000-11-17", "close": 0.21281064, "volume": 343741.0}, {"date": "2000-11-20", "close": 0.2240112, "volume": 340429.0}, {"date": "2000-11-21", "close": 0.22027768, "volume": 37498.0}, {"date": "2000-11-22", "close": 0.2613464, "volume": 3422205.0}, {"date": "2000-11-23", "close": 0.23147824, "volume": 680303.0}, {"date": "2000-11-24", "close": 0.22774472, "volume": 137404.0}, {"date": "2000-11-27", "close": 0.22027768, "volume": 99829.0}, {"date": "2000-11-28", "close": 0.2240112, "volume": 71487.0}, {"date": "2000-11-29", "close": 0.23894528, "volume": 218252.0}, {"date": "2000-11-30", "close": 0.22027768, "volume": 213426.0}, {"date": "2000-12-01", "close": 0.2426788, "volume": 236238.0}, {"date": "2000-12-04", "close": 0.2240112, "volume": 14932.0}, {"date": "2000-12-05", "close": 0.2240112, "volume": 40177.0}, {"date": "2000-12-07", "close": 0.20907712, "volume": 54908.0}, {"date": "2000-12-08", "close": 0.2053436, "volume": 3409.0}, {"date": "2000-12-11", "close": 0.19787656, "volume": 16419.0}, {"date": "2000-12-12", "close": 0.2053436, "volume": 36614.0}, {"date": "2000-12-13", "close": 0.20161008, "volume": 65244.0}, {"date": "2000-12-14", "close": 0.19787656, "volume": 18749.0}, {"date": "2000-12-15", "close": 0.186676, "volume": 64349.0}, {"date": "2000-12-18", "close": 0.1680084, "volume": 32744.0}, {"date": "2000-12-19", "close": 0.16427488, "volume": 146310.0}, {"date": "2000-12-20", "close": 0.13440672, "volume": 42453.0}, {"date": "2000-12-21", "close": 0.13440672, "volume": 94080.0}, {"date": "2000-12-22", "close": 0.1680084, "volume": 10312.0}, {"date": "2000-12-27", "close": 0.15680784, "volume": 53569.0}, {"date": "2000-12-28", "close": 0.13440672, "volume": 88239.0}, {"date": "2000-12-29", "close": 0.12320616, "volume": 148653.0}, {"date": "2001-01-02", "close": 0.12320616, "volume": 54184.0}, {"date": "2001-01-03", "close": 0.12320616, "volume": 7369.0}, {"date": "2001-01-04", "close": 0.1306732, "volume": 9371.0}, {"date": "2001-01-05", "close": 0.11573912, "volume": 7443.0}, {"date": "2001-01-08", "close": 0.12320616, "volume": 49283.0}, {"date": "2001-01-09", "close": 0.1120056, "volume": 21428.0}, {"date": "2001-01-10", "close": 0.1306732, "volume": 117851.0}, {"date": "2001-05-18", "close": 0.1306732, "volume": null}, {"date": "2001-05-21", "close": 0.1306732, "volume": null}, {"date": "2002-12-16", "close": 0.1493408, "volume": 77736.0}, {"date": "2002-12-17", "close": 0.1493408, "volume": 669.0}, {"date": "2002-12-18", "close": 0.1120056, "volume": 21.0}, {"date": "2002-12-20", "close": 0.1120056, "volume": 26784.0}, {"date": "2002-12-23", "close": 0.1120056, "volume": 9.0}, {"date": "2002-12-31", "close": 0.1120056, "volume": 54.0}, {"date": "2003-01-02", "close": 0.1120056, "volume": 35144.0}, {"date": "2003-01-03", "close": 0.1120056, "volume": 5.0}, {"date": "2003-01-06", "close": 0.1120056, "volume": 53569.0}, {"date": "2003-01-07", "close": 0.1120056, "volume": 857.0}, {"date": "2003-01-08", "close": 0.1120056, "volume": 363.0}, {"date": "2003-01-09", "close": 0.1493408, "volume": 1339.0}, {"date": "2003-01-10", "close": 0.1120056, "volume": 27.0}, {"date": "2003-01-14", "close": 0.1120056, "volume": 861.0}, {"date": "2003-01-16", "close": 0.1120056, "volume": 23868.0}, {"date": "2003-01-21", "close": 0.0746704, "volume": 268.0}, {"date": "2003-01-23", "close": 0.0746704, "volume": 535688.0}, {"date": "2003-01-24", "close": 0.1120056, "volume": 69968.0}, {"date": "2003-01-28", "close": 0.1120056, "volume": 670.0}, {"date": "2003-01-31", "close": 0.1120056, "volume": 1.0}, {"date": "2003-02-03", "close": 0.1120056, "volume": 27781.0}, {"date": "2003-02-11", "close": 0.1120056, "volume": 268.0}, {"date": "2003-02-14", "close": 0.1120056, "volume": 11439.0}, {"date": "2003-02-24", "close": 0.0746704, "volume": 18.0}, {"date": "2003-03-04", "close": 0.0746704, "volume": 89647.0}, {"date": "2003-03-05", "close": 0.0746704, "volume": 26784.0}, {"date": "2003-03-06", "close": 0.0746704, "volume": 26811.0}, {"date": "2003-03-07", "close": 0.0746704, "volume": 5357.0}, {"date": "2003-03-14", "close": 0.0746704, "volume": 2.0}, {"date": "2003-03-17", "close": 0.0746704, "volume": 15.0}, {"date": "2003-03-27", "close": 0.0746704, "volume": 268.0}, {"date": "2003-03-28", "close": 0.1120056, "volume": 268.0}, {"date": "2003-03-31", "close": 0.1120056, "volume": 804.0}, {"date": "2003-04-09", "close": 0.1120056, "volume": 2277.0}, {"date": "2003-04-10", "close": 0.0746704, "volume": 41.0}, {"date": "2003-04-17", "close": 0.0746704, "volume": 121.0}, {"date": "2003-04-22", "close": 0.1120056, "volume": 5143.0}, {"date": "2003-05-02", "close": 0.1120056, "volume": 53569.0}, {"date": "2003-05-05", "close": 0.1120056, "volume": 5357.0}, {"date": "2003-05-07", "close": 0.1120056, "volume": 8035.0}, {"date": "2003-05-09", "close": 0.1120056, "volume": 219364.0}, {"date": "2003-05-12", "close": 0.1120056, "volume": 53569.0}, {"date": "2003-05-14", "close": 0.1120056, "volume": 45533.0}, {"date": "2003-05-15", "close": 0.1120056, "volume": 26784.0}, {"date": "2003-05-19", "close": 0.1120056, "volume": 53569.0}, {"date": "2003-05-20", "close": 0.1120056, "volume": 80353.0}, {"date": "2003-05-21", "close": 0.1120056, "volume": 29463.0}, {"date": "2003-05-22", "close": 0.1120056, "volume": 44194.0}, {"date": "2003-05-23", "close": 0.1120056, "volume": 20276.0}, {"date": "2003-05-26", "close": 0.1120056, "volume": 80353.0}, {"date": "2003-05-28", "close": 0.0746704, "volume": 80353.0}, {"date": "2003-06-02", "close": 0.0746704, "volume": 3696.0}, {"date": "2003-06-04", "close": 0.0746704, "volume": 133922.0}, {"date": "2003-06-05", "close": 0.0746704, "volume": 43525.0}, {"date": "2003-06-19", "close": 0.1120056, "volume": 80.0}, {"date": "2003-06-30", "close": 0.0746704, "volume": 268976.0}, {"date": "2003-07-01", "close": 0.1120056, "volume": 495511.0}, {"date": "2003-07-02", "close": 0.1120056, "volume": 224096.0}, {"date": "2003-07-03", "close": 0.1120056, "volume": 244631.0}, {"date": "2003-07-24", "close": 0.1493408, "volume": 4823169.0}, {"date": "2003-07-25", "close": 0.1493408, "volume": 1030152.0}, {"date": "2003-07-28", "close": 0.1120056, "volume": 198651.0}, {"date": "2003-07-29", "close": 0.1493408, "volume": 8035.0}, {"date": "2003-07-30", "close": 0.1493408, "volume": 88051.0}, {"date": "2003-07-31", "close": 0.1493408, "volume": 29677.0}, {"date": "2003-08-01", "close": 0.1120056, "volume": 54640.0}, {"date": "2003-08-04", "close": 0.1493408, "volume": 2678.0}, {"date": "2003-12-05", "close": 4.106872, "volume": 50789.0}, {"date": "2003-12-08", "close": 3.4348384, "volume": 35832.0}, {"date": "2003-12-09", "close": 3.2481624, "volume": 13776.0}, {"date": "2003-12-10", "close": 3.360168, "volume": 6241.0}, {"date": "2003-12-11", "close": 3.3228328, "volume": 6964.0}, {"date": "2003-12-12", "close": 3.360168, "volume": 7995.0}, {"date": "2003-12-15", "close": 3.3975032, "volume": 10446.0}, {"date": "2003-12-16", "close": 3.4348384, "volume": 1661.0}, {"date": "2003-12-17", "close": 3.4721736, "volume": 2678.0}, {"date": "2003-12-18", "close": 3.360168, "volume": 15721.0}, {"date": "2003-12-19", "close": 3.360168, "volume": 61604.0}, {"date": "2003-12-23", "close": 3.0241512, "volume": 1339.0}, {"date": "2003-12-24", "close": 2.9121456, "volume": 12397.0}, {"date": "2003-12-29", "close": 2.9121456, "volume": 5089.0}, {"date": "2004-01-02", "close": 2.9121456, "volume": 402.0}, {"date": "2004-01-05", "close": 2.9121456, "volume": 268.0}, {"date": "2004-01-06", "close": 2.8374752, "volume": 6272.0}, {"date": "2004-01-07", "close": 2.6881344, "volume": 1339.0}, {"date": "2004-01-08", "close": 2.6881344, "volume": 810.0}, {"date": "2004-01-12", "close": 2.5387936, "volume": 3214.0}, {"date": "2004-01-13", "close": 2.6507992, "volume": 1607.0}, {"date": "2004-01-14", "close": 2.5387936, "volume": 54.0}, {"date": "2004-09-24", "close": 0.2240112, "volume": 31137.0}, {"date": "2004-09-27", "close": 0.2240112, "volume": 5844.0}, {"date": "2004-09-28", "close": 0.186676, "volume": 169813.0}, {"date": "2004-09-29", "close": 0.2053436, "volume": 2678.0}, {"date": "2004-09-30", "close": 0.186676, "volume": 308314.0}, {"date": "2004-10-01", "close": 0.2240112, "volume": 171247.0}, {"date": "2004-10-04", "close": 0.186676, "volume": 53206.0}, {"date": "2004-10-05", "close": 0.2053436, "volume": 18689.0}, {"date": "2004-10-06", "close": 0.2240112, "volume": 13392.0}, {"date": "2004-10-07", "close": 0.186676, "volume": 5357.0}, {"date": "2004-10-11", "close": 0.2240112, "volume": 4574.0}, {"date": "2004-10-12", "close": 0.186676, "volume": 7.0}, {"date": "2004-10-15", "close": 0.2426788, "volume": 4018.0}, {"date": "2004-10-19", "close": 0.2053436, "volume": 3482.0}, {"date": "2004-10-21", "close": 0.2053436, "volume": 1152.0}, {"date": "2004-10-22", "close": 0.186676, "volume": 51346.0}, {"date": "2004-10-26", "close": 0.186676, "volume": 9375.0}, {"date": "2004-11-03", "close": 0.2053436, "volume": 37498.0}, {"date": "2004-11-04", "close": 0.2240112, "volume": 10714.0}, {"date": "2004-11-08", "close": 0.186676, "volume": 76871.0}, {"date": "2004-11-09", "close": 0.186676, "volume": 670.0}, {"date": "2004-11-10", "close": 0.2053436, "volume": 26784.0}, {"date": "2004-11-15", "close": 0.2053436, "volume": 17410.0}, {"date": "2004-11-17", "close": 0.2053436, "volume": 0.0}, {"date": "2004-11-18", "close": 0.2986816, "volume": 268.0}, {"date": "2004-11-19", "close": 0.2240112, "volume": 15428.0}, {"date": "2004-11-22", "close": 0.2240112, "volume": 12053.0}, {"date": "2004-11-23", "close": 0.2053436, "volume": 2678.0}, {"date": "2004-11-24", "close": 0.2053436, "volume": 2009.0}, {"date": "2004-11-25", "close": 0.2053436, "volume": 268.0}, {"date": "2004-11-26", "close": 0.2240112, "volume": 16071.0}, {"date": "2004-11-30", "close": 0.2053436, "volume": 134.0}, {"date": "2004-12-01", "close": 0.2053436, "volume": 536.0}, {"date": "2004-12-02", "close": 0.2240112, "volume": 2678.0}, {"date": "2004-12-03", "close": 0.2240112, "volume": 13392.0}, {"date": "2004-12-06", "close": 0.2240112, "volume": 42855.0}, {"date": "2004-12-07", "close": 0.2240112, "volume": 10714.0}, {"date": "2004-12-08", "close": 0.2240112, "volume": 13392.0}, {"date": "2004-12-09", "close": 0.2240112, "volume": 26784.0}, {"date": "2004-12-14", "close": 0.2240112, "volume": 21428.0}, {"date": "2004-12-15", "close": 0.2053436, "volume": 670.0}, {"date": "2004-12-16", "close": 0.2240112, "volume": 5357.0}, {"date": "2004-12-17", "close": 0.2240112, "volume": 164443.0}, {"date": "2004-12-21", "close": 0.2240112, "volume": 45897.0}, {"date": "2004-12-22", "close": 0.2240112, "volume": 53569.0}, {"date": "2004-12-23", "close": 0.2240112, "volume": 58658.0}, {"date": "2004-12-24", "close": 0.2240112, "volume": 6600.0}, {"date": "2004-12-31", "close": 0.2240112, "volume": 25541.0}, {"date": "2005-01-04", "close": 0.2240112, "volume": 50794.0}, {"date": "2005-01-05", "close": 0.2053436, "volume": 268.0}, {"date": "2005-01-06", "close": 0.280014, "volume": 13392.0}, {"date": "2005-01-11", "close": 0.2426788, "volume": 32141.0}, {"date": "2005-01-12", "close": 0.2240112, "volume": 804.0}, {"date": "2005-01-13", "close": 0.2426788, "volume": 5357.0}, {"date": "2005-01-17", "close": 0.2426788, "volume": 60132.0}, {"date": "2005-01-18", "close": 0.2426788, "volume": 107138.0}, {"date": "2005-01-19", "close": 0.2426788, "volume": 100574.0}, {"date": "2005-01-20", "close": 0.2240112, "volume": 13392.0}, {"date": "2005-01-24", "close": 0.2053436, "volume": 21428.0}, {"date": "2005-01-25", "close": 0.2053436, "volume": 27320.0}, {"date": "2005-01-28", "close": 0.2053436, "volume": 2411.0}, {"date": "2005-01-31", "close": 0.2053436, "volume": 53569.0}, {"date": "2005-02-04", "close": 0.2053436, "volume": 9108.0}, {"date": "2005-02-07", "close": 0.2053436, "volume": 1.0}, {"date": "2005-02-09", "close": 0.2053436, "volume": 268.0}, {"date": "2005-02-15", "close": 0.2053436, "volume": 804.0}, {"date": "2005-02-16", "close": 0.2053436, "volume": 5357.0}, {"date": "2005-02-17", "close": 0.186676, "volume": 92136.0}, {"date": "2005-02-18", "close": 0.2053436, "volume": 10714.0}, {"date": "2005-02-21", "close": 0.2053436, "volume": 53569.0}, {"date": "2005-02-22", "close": 0.2053436, "volume": 16071.0}, {"date": "2005-02-23", "close": 0.186676, "volume": 56247.0}, {"date": "2005-02-24", "close": 0.186676, "volume": 60265.0}, {"date": "2005-02-25", "close": 0.186676, "volume": 10714.0}, {"date": "2005-03-01", "close": 0.186676, "volume": 13803.0}, {"date": "2005-03-02", "close": 0.186676, "volume": 268.0}, {"date": "2005-03-09", "close": 0.186676, "volume": 129226.0}, {"date": "2005-03-10", "close": 0.186676, "volume": 3214.0}, {"date": "2005-03-11", "close": 0.186676, "volume": 37749.0}, {"date": "2005-03-14", "close": 0.186676, "volume": 64032.0}, {"date": "2005-03-15", "close": 0.1680084, "volume": 19669.0}, {"date": "2005-03-16", "close": 0.186676, "volume": 134591.0}, {"date": "2005-03-18", "close": 0.186676, "volume": 26784.0}, {"date": "2005-03-21", "close": 0.2053436, "volume": 57465.0}, {"date": "2005-03-22", "close": 0.2053436, "volume": 72320.0}, {"date": "2005-03-23", "close": 0.2240112, "volume": 69639.0}, {"date": "2005-03-29", "close": 0.2240112, "volume": 4634.0}, {"date": "2005-03-31", "close": 0.2053436, "volume": 53569.0}, {"date": "2005-04-01", "close": 0.2053436, "volume": 4886.0}, {"date": "2005-04-04", "close": 0.2240112, "volume": 8035.0}, {"date": "2005-04-05", "close": 0.2053436, "volume": 268.0}, {"date": "2005-04-07", "close": 0.2053436, "volume": 298914.0}, {"date": "2005-04-08", "close": 0.2240112, "volume": 16071.0}, {"date": "2005-04-12", "close": 0.2053436, "volume": 53569.0}, {"date": "2005-04-13", "close": 0.186676, "volume": 16071.0}, {"date": "2005-04-14", "close": 0.2053436, "volume": 57319.0}, {"date": "2005-04-15", "close": 0.1680084, "volume": 166160.0}, {"date": "2005-04-18", "close": 0.1680084, "volume": 113715.0}, {"date": "2005-04-19", "close": 0.1680084, "volume": 18063.0}, {"date": "2005-04-20", "close": 0.1680084, "volume": 720.0}, {"date": "2005-04-26", "close": 0.1680084, "volume": 4103.0}, {"date": "2005-04-28", "close": 0.1493408, "volume": 49467.0}, {"date": "2005-04-29", "close": 0.1493408, "volume": 4103.0}, {"date": "2005-05-02", "close": 0.1680084, "volume": 8035.0}, {"date": "2005-05-03", "close": 0.1493408, "volume": 1071.0}, {"date": "2005-05-04", "close": 0.1493408, "volume": 24910.0}, {"date": "2005-05-06", "close": 0.186676, "volume": 5357.0}, {"date": "2005-05-10", "close": 0.186676, "volume": 26784.0}, {"date": "2005-05-18", "close": 0.1493408, "volume": 429.0}, {"date": "2005-05-23", "close": 0.1493408, "volume": 58926.0}, {"date": "2005-05-24", "close": 0.1493408, "volume": 5357.0}, {"date": "2005-05-25", "close": 0.1493408, "volume": 4688.0}, {"date": "2005-05-26", "close": 0.1306732, "volume": 8518.0}, {"date": "2005-05-31", "close": 0.1493408, "volume": 4687.0}, {"date": "2005-06-01", "close": 0.1493408, "volume": 1.0}, {"date": "2005-06-02", "close": 0.1680084, "volume": 7365.0}, {"date": "2005-06-03", "close": 0.1306732, "volume": 76.0}, {"date": "2005-06-07", "close": 0.1680084, "volume": 4018.0}, {"date": "2005-06-15", "close": 0.1493408, "volume": 8035.0}, {"date": "2005-06-17", "close": 0.1306732, "volume": 2678.0}, {"date": "2005-06-20", "close": 0.1306732, "volume": 2946.0}, {"date": "2005-06-21", "close": 0.1306732, "volume": 134.0}, {"date": "2005-06-22", "close": 0.1306732, "volume": 11249.0}, {"date": "2005-06-27", "close": 0.1306732, "volume": 8638.0}, {"date": "2005-06-29", "close": 0.1306732, "volume": 864.0}, {"date": "2005-06-30", "close": 0.1306732, "volume": 1339.0}, {"date": "2005-07-01", "close": 0.1306732, "volume": 10960.0}, {"date": "2005-07-06", "close": 0.1680084, "volume": 35868.0}, {"date": "2005-07-11", "close": 0.1493408, "volume": 71537.0}, {"date": "2005-07-12", "close": 0.1493408, "volume": 2678.0}, {"date": "2005-07-19", "close": 0.1493408, "volume": 53569.0}, {"date": "2005-08-01", "close": 0.1680084, "volume": 3199.0}, {"date": "2005-08-02", "close": 0.1680084, "volume": 536.0}, {"date": "2005-08-03", "close": 0.186676, "volume": 53033.0}, {"date": "2005-08-04", "close": 0.1680084, "volume": 4634.0}, {"date": "2005-08-05", "close": 0.186676, "volume": 96692.0}, {"date": "2005-08-08", "close": 0.186676, "volume": 9087.0}, {"date": "2005-08-09", "close": 0.186676, "volume": 3199.0}, {"date": "2005-08-10", "close": 0.2240112, "volume": 43926.0}, {"date": "2005-08-11", "close": 0.2426788, "volume": 1962.0}, {"date": "2005-08-12", "close": 0.2426788, "volume": 3395.0}, {"date": "2005-08-15", "close": 0.2053436, "volume": 268.0}, {"date": "2005-08-16", "close": 0.2053436, "volume": 6428.0}, {"date": "2005-08-17", "close": 0.2053436, "volume": 1127.0}, {"date": "2005-08-19", "close": 0.2053436, "volume": 24106.0}, {"date": "2005-08-24", "close": 0.186676, "volume": 113836.0}, {"date": "2005-08-25", "close": 0.186676, "volume": 8035.0}, {"date": "2005-08-26", "close": 0.186676, "volume": 6907.0}, {"date": "2005-08-31", "close": 0.1680084, "volume": 0.0}, {"date": "2005-09-01", "close": 0.186676, "volume": 21428.0}, {"date": "2005-09-07", "close": 0.186676, "volume": 34150.0}, {"date": "2005-09-09", "close": 0.186676, "volume": 5223.0}, {"date": "2005-09-16", "close": 0.2053436, "volume": 9642.0}, {"date": "2005-09-20", "close": 0.186676, "volume": 5357.0}, {"date": "2005-09-21", "close": 0.186676, "volume": 11976.0}, {"date": "2005-09-26", "close": 0.2240112, "volume": 2518.0}, {"date": "2005-09-28", "close": 0.2240112, "volume": 2143.0}, {"date": "2005-10-06", "close": 0.186676, "volume": 8544.0}, {"date": "2005-10-12", "close": 0.186676, "volume": 8942.0}, {"date": "2005-10-13", "close": 0.1680084, "volume": 2843.0}, {"date": "2005-10-24", "close": 0.1680084, "volume": 10714.0}, {"date": "2005-10-26", "close": 0.2053436, "volume": 15385.0}, {"date": "2005-10-27", "close": 0.2240112, "volume": 3214.0}, {"date": "2005-10-28", "close": 0.2240112, "volume": 1456.0}, {"date": "2005-11-02", "close": 0.2053436, "volume": 18749.0}, {"date": "2005-11-14", "close": 0.2053436, "volume": 51962.0}, {"date": "2005-11-18", "close": 0.2053436, "volume": 9.0}, {"date": "2005-11-25", "close": 0.2053436, "volume": 3750.0}, {"date": "2005-12-05", "close": 0.2053436, "volume": 7819.0}, {"date": "2005-12-06", "close": 0.2053436, "volume": 36805.0}, {"date": "2005-12-08", "close": 0.2053436, "volume": 6696.0}, {"date": "2005-12-12", "close": 0.2240112, "volume": 2678.0}, {"date": "2005-12-14", "close": 0.2053436, "volume": 36852.0}, {"date": "2005-12-16", "close": 0.2053436, "volume": 4286.0}, {"date": "2005-12-19", "close": 0.186676, "volume": 6596.0}, {"date": "2005-12-22", "close": 0.2053436, "volume": 5357.0}, {"date": "2006-01-03", "close": 0.3546844, "volume": 413932.0}, {"date": "2006-01-04", "close": 0.3920196, "volume": 1287025.0}, {"date": "2006-01-05", "close": 0.4293548, "volume": 1307896.0}, {"date": "2006-01-06", "close": 0.3360168, "volume": 1047898.0}, {"date": "2006-01-09", "close": 0.373352, "volume": 307656.0}, {"date": "2006-01-10", "close": 0.4106872, "volume": 646813.0}, {"date": "2006-01-11", "close": 0.4106872, "volume": 320266.0}, {"date": "2006-01-12", "close": 0.3920196, "volume": 285843.0}, {"date": "2006-01-13", "close": 0.4106872, "volume": 152511.0}, {"date": "2006-01-16", "close": 0.4106872, "volume": 28391.0}, {"date": "2006-01-17", "close": 0.3920196, "volume": 112871.0}, {"date": "2006-01-18", "close": 0.373352, "volume": 246416.0}, {"date": "2006-01-19", "close": 0.3360168, "volume": 164765.0}, {"date": "2006-01-20", "close": 0.3920196, "volume": 334278.0}, {"date": "2006-01-23", "close": 0.373352, "volume": 268600.0}, {"date": "2006-01-24", "close": 0.4106872, "volume": 93638.0}, {"date": "2006-01-25", "close": 0.3920196, "volume": 302611.0}, {"date": "2006-01-27", "close": 0.4293548, "volume": 88388.0}, {"date": "2006-01-30", "close": 0.4106872, "volume": 184446.0}, {"date": "2006-01-31", "close": 0.3920196, "volume": 58533.0}, {"date": "2006-02-01", "close": 0.373352, "volume": 130963.0}, {"date": "2006-02-02", "close": 0.3920196, "volume": 41784.0}, {"date": "2006-02-03", "close": 0.4480224, "volume": 313377.0}, {"date": "2006-02-06", "close": 0.5413604, "volume": 1481766.0}, {"date": "2006-02-07", "close": 0.5040252, "volume": 422965.0}, {"date": "2006-02-08", "close": 0.46669, "volume": 214543.0}, {"date": "2006-02-09", "close": 0.5040252, "volume": 16128.0}, {"date": "2006-02-10", "close": 0.5226928, "volume": 165397.0}, {"date": "2006-02-13", "close": 0.5973632, "volume": 600993.0}, {"date": "2006-02-14", "close": 0.5786956, "volume": 419552.0}, {"date": "2006-02-15", "close": 0.5413604, "volume": 196986.0}, {"date": "2006-02-16", "close": 0.4853576, "volume": 305461.0}, {"date": "2006-02-17", "close": 0.4853576, "volume": 144608.0}, {"date": "2006-02-20", "close": 0.46669, "volume": 123193.0}, {"date": "2006-02-21", "close": 0.4853576, "volume": 26784.0}, {"date": "2006-02-22", "close": 0.46669, "volume": 35918.0}, {"date": "2006-02-23", "close": 0.4853576, "volume": 14067.0}, {"date": "2006-02-24", "close": 0.46669, "volume": 84103.0}, {"date": "2006-02-27", "close": 0.4853576, "volume": 53890.0}, {"date": "2006-02-28", "close": 0.4853576, "volume": 1071.0}, {"date": "2006-03-01", "close": 0.5226928, "volume": 210336.0}, {"date": "2006-03-02", "close": 0.5226928, "volume": 40918.0}, {"date": "2006-03-03", "close": 0.5973632, "volume": 196893.0}, {"date": "2006-03-06", "close": 0.5973632, "volume": 83563.0}, {"date": "2006-03-07", "close": 0.6720336, "volume": 1048007.0}, {"date": "2006-03-08", "close": 0.7653716, "volume": 1013705.0}, {"date": "2006-03-09", "close": 0.7093688, "volume": 400208.0}, {"date": "2006-03-10", "close": 0.6720336, "volume": 213651.0}, {"date": "2006-03-13", "close": 0.7280364, "volume": 398923.0}, {"date": "2006-03-14", "close": 0.7093688, "volume": 70907.0}, {"date": "2006-03-15", "close": 0.653366, "volume": 111115.0}, {"date": "2006-03-16", "close": 0.6907012, "volume": 220053.0}, {"date": "2006-03-17", "close": 0.653366, "volume": 26784.0}, {"date": "2006-03-20", "close": 0.6720336, "volume": 40980.0}, {"date": "2006-03-21", "close": 0.7280364, "volume": 44998.0}, {"date": "2006-03-22", "close": 0.6907012, "volume": 38090.0}, {"date": "2006-03-23", "close": 0.6907012, "volume": 46337.0}, {"date": "2006-03-24", "close": 0.6720336, "volume": 66962.0}, {"date": "2006-03-27", "close": 0.5973632, "volume": 212410.0}, {"date": "2006-03-28", "close": 0.5786956, "volume": 337421.0}, {"date": "2006-03-29", "close": 0.5786956, "volume": 218021.0}, {"date": "2006-03-30", "close": 0.5786956, "volume": 235269.0}, {"date": "2006-03-31", "close": 0.560028, "volume": 55979.0}, {"date": "2006-04-03", "close": 0.560028, "volume": 78007.0}, {"date": "2006-04-04", "close": 0.560028, "volume": 2183060.0}, {"date": "2006-04-05", "close": 0.560028, "volume": 298437.0}, {"date": "2006-04-06", "close": 0.5226928, "volume": 137345.0}, {"date": "2006-04-07", "close": 0.5226928, "volume": 95188.0}, {"date": "2006-04-10", "close": 0.5226928, "volume": 14541.0}, {"date": "2006-04-11", "close": 0.5226928, "volume": 82424.0}, {"date": "2006-04-12", "close": 0.5226928, "volume": 43010.0}, {"date": "2006-04-13", "close": 0.5226928, "volume": 5117.0}, {"date": "2006-04-18", "close": 0.5226928, "volume": 106602.0}, {"date": "2006-04-19", "close": 0.560028, "volume": 80791.0}, {"date": "2006-04-20", "close": 0.560028, "volume": 168903.0}, {"date": "2006-04-21", "close": 0.5413604, "volume": 53834.0}, {"date": "2006-04-24", "close": 0.560028, "volume": 227522.0}, {"date": "2006-04-26", "close": 0.5413604, "volume": 121670.0}, {"date": "2006-04-27", "close": 0.5413604, "volume": 68568.0}, {"date": "2006-04-28", "close": 0.5226928, "volume": 89540.0}, {"date": "2006-05-01", "close": 0.560028, "volume": 29999.0}, {"date": "2006-05-02", "close": 0.560028, "volume": 35142.0}, {"date": "2006-05-03", "close": 0.5226928, "volume": 55869.0}, {"date": "2006-05-04", "close": 0.5413604, "volume": 220037.0}, {"date": "2006-05-05", "close": 0.5973632, "volume": 332409.0}, {"date": "2006-05-08", "close": 0.6346984, "volume": 469081.0}, {"date": "2006-05-09", "close": 0.6346984, "volume": 208343.0}, {"date": "2006-05-10", "close": 0.6346984, "volume": 79657.0}, {"date": "2006-05-11", "close": 0.7280364, "volume": 343945.0}, {"date": "2006-05-12", "close": 0.6907012, "volume": 204064.0}, {"date": "2006-05-15", "close": 0.6907012, "volume": 53837.0}, {"date": "2006-05-16", "close": 0.6160308, "volume": 121601.0}, {"date": "2006-05-17", "close": 0.5973632, "volume": 140240.0}, {"date": "2006-05-18", "close": 0.5413604, "volume": 72831.0}, {"date": "2006-05-19", "close": 0.5413604, "volume": 92440.0}, {"date": "2006-05-22", "close": 0.46669, "volume": 187581.0}, {"date": "2006-05-23", "close": 0.5226928, "volume": 67968.0}, {"date": "2006-05-24", "close": 0.46669, "volume": 26784.0}, {"date": "2006-05-25", "close": 0.4853576, "volume": 107829.0}, {"date": "2006-05-26", "close": 0.5226928, "volume": 80586.0}, {"date": "2006-05-29", "close": 0.560028, "volume": 30856.0}, {"date": "2006-05-30", "close": 0.46669, "volume": 77675.0}, {"date": "2006-05-31", "close": 0.46669, "volume": 43605.0}, {"date": "2006-06-02", "close": 0.5040252, "volume": 11571.0}, {"date": "2006-06-05", "close": 0.5040252, "volume": 76147.0}, {"date": "2006-06-06", "close": 0.46669, "volume": 70711.0}, {"date": "2006-06-07", "close": 0.4853576, "volume": 13928.0}, {"date": "2006-06-08", "close": 0.46669, "volume": 52149.0}, {"date": "2006-06-09", "close": 0.4480224, "volume": 71802.0}, {"date": "2006-06-13", "close": 0.373352, "volume": 68318.0}, {"date": "2006-06-14", "close": 0.4480224, "volume": 88388.0}, {"date": "2006-06-15", "close": 0.4480224, "volume": 51051.0}, {"date": "2006-06-16", "close": 0.46669, "volume": 35375.0}, {"date": "2006-06-19", "close": 0.4480224, "volume": 31070.0}, {"date": "2006-06-21", "close": 0.3920196, "volume": 56271.0}, {"date": "2006-06-22", "close": 0.373352, "volume": 22231.0}, {"date": "2006-06-23", "close": 0.4106872, "volume": 85710.0}, {"date": "2006-06-26", "close": 0.3920196, "volume": 56402.0}, {"date": "2006-06-27", "close": 0.4106872, "volume": 110405.0}, {"date": "2006-06-28", "close": 0.3920196, "volume": 3455.0}, {"date": "2006-06-29", "close": 0.373352, "volume": 368687.0}, {"date": "2006-06-30", "close": 0.373352, "volume": 230022.0}, {"date": "2006-07-03", "close": 0.4106872, "volume": 60070.0}, {"date": "2006-07-04", "close": 0.4106872, "volume": 112317.0}, {"date": "2006-07-05", "close": 0.4106872, "volume": 4821.0}, {"date": "2006-07-06", "close": 0.4293548, "volume": 30695.0}, {"date": "2006-07-07", "close": 0.4480224, "volume": 131243.0}, {"date": "2006-07-10", "close": 0.4480224, "volume": 74461.0}, {"date": "2006-07-11", "close": 0.4480224, "volume": 96727.0}, {"date": "2006-07-12", "close": 0.46669, "volume": 5357.0}, {"date": "2006-07-13", "close": 0.4853576, "volume": 63586.0}, {"date": "2006-07-14", "close": 0.46669, "volume": 28900.0}, {"date": "2006-07-17", "close": 0.46669, "volume": 4018.0}, {"date": "2006-07-18", "close": 0.4480224, "volume": 66765.0}, {"date": "2006-07-19", "close": 0.46669, "volume": 20365.0}, {"date": "2006-07-20", "close": 0.46669, "volume": 1071.0}, {"date": "2006-07-21", "close": 0.4480224, "volume": 21428.0}, {"date": "2006-07-24", "close": 0.4480224, "volume": 22490.0}, {"date": "2006-07-25", "close": 0.4293548, "volume": 26784.0}, {"date": "2006-07-26", "close": 0.4293548, "volume": 52678.0}, {"date": "2006-07-27", "close": 0.4293548, "volume": 15133.0}, {"date": "2006-07-28", "close": 0.4293548, "volume": 64836.0}, {"date": "2006-07-31", "close": 0.4106872, "volume": 53569.0}, {"date": "2006-08-01", "close": 0.4480224, "volume": 87049.0}, {"date": "2006-08-02", "close": 0.46669, "volume": 15106.0}, {"date": "2006-08-03", "close": 0.4480224, "volume": 5357.0}, {"date": "2006-08-04", "close": 0.4293548, "volume": 25927.0}, {"date": "2006-08-07", "close": 0.4293548, "volume": 53569.0}, {"date": "2006-08-08", "close": 0.4293548, "volume": 65140.0}, {"date": "2006-08-09", "close": 0.4106872, "volume": 29591.0}, {"date": "2006-08-10", "close": 0.4293548, "volume": 204636.0}, {"date": "2006-08-11", "close": 0.4480224, "volume": 879805.0}, {"date": "2006-08-14", "close": 0.4293548, "volume": 74193.0}, {"date": "2006-08-15", "close": 0.4106872, "volume": 67229.0}, {"date": "2006-08-16", "close": 0.4106872, "volume": 103923.0}, {"date": "2006-08-17", "close": 0.4106872, "volume": 96554.0}, {"date": "2006-08-18", "close": 0.4106872, "volume": 31070.0}, {"date": "2006-08-21", "close": 0.4106872, "volume": 41248.0}, {"date": "2006-08-22", "close": 0.4106872, "volume": 28124.0}, {"date": "2006-08-23", "close": 0.3920196, "volume": 96803.0}, {"date": "2006-08-24", "close": 0.373352, "volume": 40177.0}, {"date": "2006-08-28", "close": 0.4106872, "volume": 91067.0}, {"date": "2006-08-29", "close": 0.4480224, "volume": 70979.0}, {"date": "2006-08-30", "close": 0.4106872, "volume": 13392.0}, {"date": "2006-08-31", "close": 0.3920196, "volume": 452656.0}, {"date": "2006-09-01", "close": 0.3920196, "volume": 54372.0}, {"date": "2006-09-04", "close": 0.373352, "volume": 43659.0}, {"date": "2006-09-05", "close": 0.3920196, "volume": 102316.0}, {"date": "2006-09-06", "close": 0.373352, "volume": 5357.0}, {"date": "2006-09-07", "close": 0.3920196, "volume": 116911.0}, {"date": "2006-09-08", "close": 0.3920196, "volume": 5357.0}, {"date": "2006-09-11", "close": 0.3546844, "volume": 279704.0}, {"date": "2006-09-12", "close": 0.3360168, "volume": 71514.0}, {"date": "2006-09-13", "close": 0.3360168, "volume": 29463.0}, {"date": "2006-09-14", "close": 0.3173492, "volume": 28927.0}, {"date": "2006-09-15", "close": 0.3546844, "volume": 111691.0}, {"date": "2006-09-18", "close": 0.3360168, "volume": 24106.0}, {"date": "2006-09-19", "close": 0.2986816, "volume": 175276.0}, {"date": "2006-09-20", "close": 0.3173492, "volume": 48342.0}, {"date": "2006-09-21", "close": 0.3173492, "volume": 5227.0}, {"date": "2006-09-25", "close": 0.2986816, "volume": 17838.0}, {"date": "2006-09-26", "close": 0.3360168, "volume": 45533.0}, {"date": "2006-09-27", "close": 0.3546844, "volume": 6053.0}, {"date": "2006-09-28", "close": 0.3360168, "volume": 64634.0}, {"date": "2006-09-29", "close": 0.373352, "volume": 31843.0}, {"date": "2006-10-03", "close": 0.373352, "volume": 33561.0}, {"date": "2006-10-04", "close": 0.3173492, "volume": 83567.0}, {"date": "2006-10-05", "close": 0.3173492, "volume": 13074.0}, {"date": "2006-10-09", "close": 0.2986816, "volume": 71782.0}, {"date": "2006-10-10", "close": 0.2986816, "volume": 69639.0}, {"date": "2006-10-11", "close": 0.3173492, "volume": 2678.0}, {"date": "2006-10-12", "close": 0.2986816, "volume": 5357.0}, {"date": "2006-10-13", "close": 0.280014, "volume": 26784.0}, {"date": "2006-10-16", "close": 0.2986816, "volume": 2946.0}, {"date": "2006-10-17", "close": 0.3173492, "volume": 85710.0}, {"date": "2006-10-18", "close": 0.3360168, "volume": 16166.0}, {"date": "2006-10-20", "close": 0.2986816, "volume": 108771.0}, {"date": "2006-10-23", "close": 0.2986816, "volume": 7377.0}, {"date": "2006-10-24", "close": 0.2986816, "volume": 26784.0}, {"date": "2006-10-25", "close": 0.280014, "volume": 27347.0}, {"date": "2006-10-26", "close": 0.2986816, "volume": 62943.0}, {"date": "2006-10-27", "close": 0.3360168, "volume": 58076.0}, {"date": "2006-10-30", "close": 0.3360168, "volume": 2143.0}, {"date": "2006-10-31", "close": 0.3546844, "volume": 33748.0}, {"date": "2006-11-01", "close": 0.3173492, "volume": 43973.0}, {"date": "2006-11-02", "close": 0.3173492, "volume": 69593.0}, {"date": "2006-11-03", "close": 0.3173492, "volume": 16653.0}, {"date": "2006-11-06", "close": 0.3173492, "volume": 53004.0}, {"date": "2006-11-07", "close": 0.2986816, "volume": 69639.0}, {"date": "2006-11-08", "close": 0.2986816, "volume": 4821.0}, {"date": "2006-11-09", "close": 0.280014, "volume": 26784.0}, {"date": "2006-11-10", "close": 0.2986816, "volume": 176509.0}, {"date": "2006-11-13", "close": 0.2986816, "volume": 80353.0}, {"date": "2006-11-14", "close": 0.280014, "volume": 89031.0}, {"date": "2006-11-15", "close": 0.280014, "volume": 99292.0}, {"date": "2006-11-16", "close": 0.2613464, "volume": 69639.0}, {"date": "2006-11-17", "close": 0.280014, "volume": 10714.0}, {"date": "2006-11-20", "close": 0.280014, "volume": 58926.0}, {"date": "2006-11-21", "close": 0.280014, "volume": 26784.0}, {"date": "2006-11-22", "close": 0.280014, "volume": 13928.0}, {"date": "2006-11-23", "close": 0.2613464, "volume": 44641.0}, {"date": "2006-11-24", "close": 0.280014, "volume": 10714.0}, {"date": "2006-11-27", "close": 0.280014, "volume": 39614.0}, {"date": "2006-12-01", "close": 0.280014, "volume": 3187.0}, {"date": "2006-12-04", "close": 0.280014, "volume": 3321.0}, {"date": "2006-12-05", "close": 0.280014, "volume": 13490.0}, {"date": "2006-12-06", "close": 0.2613464, "volume": 64283.0}, {"date": "2006-12-07", "close": 0.2986816, "volume": 110602.0}, {"date": "2006-12-11", "close": 0.2613464, "volume": 23088.0}, {"date": "2006-12-12", "close": 0.2613464, "volume": 2893.0}, {"date": "2006-12-13", "close": 0.2613464, "volume": 59461.0}, {"date": "2006-12-14", "close": 0.2613464, "volume": 27652.0}, {"date": "2006-12-15", "close": 0.280014, "volume": 41516.0}, {"date": "2006-12-19", "close": 0.280014, "volume": 36159.0}, {"date": "2006-12-20", "close": 0.280014, "volume": 69639.0}, {"date": "2006-12-21", "close": 0.280014, "volume": 50355.0}, {"date": "2006-12-22", "close": 0.2613464, "volume": 3515.0}, {"date": "2006-12-27", "close": 0.280014, "volume": 32141.0}, {"date": "2006-12-29", "close": 0.2613464, "volume": 54640.0}, {"date": "2007-01-02", "close": 0.2613464, "volume": 267746.0}, {"date": "2007-01-03", "close": 0.2426788, "volume": 254452.0}, {"date": "2007-01-04", "close": 0.2240112, "volume": 171270.0}, {"date": "2007-01-05", "close": 0.2240112, "volume": 127654.0}, {"date": "2007-01-08", "close": 0.2426788, "volume": 77675.0}, {"date": "2007-01-09", "close": 0.2426788, "volume": 53569.0}, {"date": "2007-01-10", "close": 0.2240112, "volume": 42855.0}, {"date": "2007-01-11", "close": 0.2426788, "volume": 106873.0}, {"date": "2007-01-12", "close": 0.2426788, "volume": 23999.0}, {"date": "2007-01-15", "close": 0.2240112, "volume": 145525.0}, {"date": "2007-01-16", "close": 0.2240112, "volume": 17678.0}, {"date": "2007-01-18", "close": 0.2240112, "volume": 59804.0}, {"date": "2007-01-22", "close": 0.2426788, "volume": 85196.0}, {"date": "2007-01-23", "close": 0.2240112, "volume": 112494.0}, {"date": "2007-01-24", "close": 0.2240112, "volume": 120530.0}, {"date": "2007-01-25", "close": 0.2240112, "volume": 11785.0}, {"date": "2007-01-29", "close": 0.2426788, "volume": 12321.0}, {"date": "2007-01-30", "close": 0.2240112, "volume": 9821.0}, {"date": "2007-01-31", "close": 0.2240112, "volume": 128565.0}, {"date": "2007-02-01", "close": 0.2613464, "volume": 95674.0}, {"date": "2007-02-02", "close": 0.2613464, "volume": 137672.0}, {"date": "2007-02-05", "close": 0.2613464, "volume": 19342.0}, {"date": "2007-02-06", "close": 0.2426788, "volume": 112494.0}, {"date": "2007-02-08", "close": 0.2426788, "volume": 20088.0}, {"date": "2007-02-09", "close": 0.2613464, "volume": 40923.0}, {"date": "2007-02-12", "close": 0.2613464, "volume": 10503.0}, {"date": "2007-02-13", "close": 0.2613464, "volume": 227667.0}, {"date": "2007-02-14", "close": 0.2426788, "volume": 40177.0}, {"date": "2007-02-15", "close": 0.2426788, "volume": 115173.0}, {"date": "2007-02-16", "close": 0.2613464, "volume": 19874.0}, {"date": "2007-02-19", "close": 0.2426788, "volume": 74996.0}, {"date": "2007-02-20", "close": 0.2426788, "volume": 89996.0}, {"date": "2007-02-21", "close": 0.2426788, "volume": 148653.0}, {"date": "2007-02-22", "close": 0.2613464, "volume": 155308.0}, {"date": "2007-02-23", "close": 0.2613464, "volume": 36159.0}, {"date": "2007-02-26", "close": 0.2426788, "volume": 69639.0}, {"date": "2007-02-27", "close": 0.280014, "volume": 21428.0}, {"date": "2007-02-28", "close": 0.2426788, "volume": 35880.0}, {"date": "2007-03-01", "close": 0.2240112, "volume": 118130.0}, {"date": "2007-03-02", "close": 0.2240112, "volume": 97227.0}, {"date": "2007-03-06", "close": 0.2053436, "volume": 42855.0}, {"date": "2007-03-07", "close": 0.2426788, "volume": 82496.0}, {"date": "2007-03-08", "close": 0.2986816, "volume": 888694.0}, {"date": "2007-03-09", "close": 0.280014, "volume": 477766.0}, {"date": "2007-03-12", "close": 0.3173492, "volume": 110619.0}, {"date": "2007-03-13", "close": 0.2986816, "volume": 159180.0}, {"date": "2007-03-14", "close": 0.280014, "volume": 175706.0}, {"date": "2007-03-15", "close": 0.280014, "volume": 37498.0}, {"date": "2007-03-16", "close": 0.280014, "volume": 8491.0}, {"date": "2007-03-19", "close": 0.280014, "volume": 21186.0}, {"date": "2007-03-20", "close": 0.280014, "volume": 4446.0}, {"date": "2007-03-21", "close": 0.2426788, "volume": 56408.0}, {"date": "2007-03-22", "close": 0.2613464, "volume": 34820.0}, {"date": "2007-03-23", "close": 0.2613464, "volume": 101941.0}, {"date": "2007-03-26", "close": 0.3173492, "volume": 108423.0}, {"date": "2007-03-27", "close": 0.2986816, "volume": 37498.0}, {"date": "2007-03-28", "close": 0.280014, "volume": 10714.0}, {"date": "2007-03-29", "close": 0.2986816, "volume": 74996.0}, {"date": "2007-03-30", "close": 0.280014, "volume": 47904.0}, {"date": "2007-04-02", "close": 0.280014, "volume": 38342.0}, {"date": "2007-04-03", "close": 0.280014, "volume": 4982.0}, {"date": "2007-04-04", "close": 0.280014, "volume": 14798.0}, {"date": "2007-04-10", "close": 0.280014, "volume": 58912.0}, {"date": "2007-04-11", "close": 0.2986816, "volume": 119793.0}, {"date": "2007-04-12", "close": 0.3360168, "volume": 116135.0}, {"date": "2007-04-13", "close": 0.3920196, "volume": 348268.0}, {"date": "2007-04-16", "close": 0.3920196, "volume": 209308.0}, {"date": "2007-04-17", "close": 0.4106872, "volume": 253727.0}, {"date": "2007-04-18", "close": 0.5786956, "volume": 999336.0}, {"date": "2007-04-19", "close": 0.4853576, "volume": 706263.0}, {"date": "2007-04-20", "close": 0.5226928, "volume": 154714.0}, {"date": "2007-04-23", "close": 0.6346984, "volume": 562783.0}, {"date": "2007-04-24", "close": 0.5973632, "volume": 499169.0}, {"date": "2007-04-26", "close": 0.560028, "volume": 93811.0}, {"date": "2007-04-27", "close": 0.5226928, "volume": 270789.0}, {"date": "2007-04-30", "close": 0.5040252, "volume": 47210.0}, {"date": "2007-05-01", "close": 0.5040252, "volume": 136344.0}, {"date": "2007-05-02", "close": 0.46669, "volume": 65274.0}, {"date": "2007-05-03", "close": 0.4480224, "volume": 216096.0}, {"date": "2007-05-04", "close": 0.5226928, "volume": 104119.0}, {"date": "2007-05-07", "close": 0.5413604, "volume": 108477.0}, {"date": "2007-05-08", "close": 0.560028, "volume": 161224.0}, {"date": "2007-05-09", "close": 0.5973632, "volume": 491783.0}, {"date": "2007-05-10", "close": 0.6160308, "volume": 195748.0}, {"date": "2007-05-11", "close": 0.6160308, "volume": 156956.0}, {"date": "2007-05-14", "close": 0.6720336, "volume": 1444825.0}, {"date": "2007-05-15", "close": 0.653366, "volume": 234170.0}, {"date": "2007-05-16", "close": 0.6160308, "volume": 315332.0}, {"date": "2007-05-17", "close": 0.6160308, "volume": 153582.0}, {"date": "2007-05-18", "close": 0.653366, "volume": 149872.0}, {"date": "2007-05-21", "close": 0.653366, "volume": 129085.0}, {"date": "2007-05-22", "close": 0.7280364, "volume": 318507.0}, {"date": "2007-05-23", "close": 0.8027068, "volume": 1723626.0}, {"date": "2007-05-24", "close": 0.8213744, "volume": 506379.0}, {"date": "2007-05-25", "close": 0.7653716, "volume": 447620.0}, {"date": "2007-05-28", "close": 0.8587096, "volume": 711874.0}, {"date": "2007-05-29", "close": 0.746704, "volume": 356931.0}, {"date": "2007-05-30", "close": 0.7840392, "volume": 162605.0}, {"date": "2007-05-31", "close": 0.7840392, "volume": 299851.0}, {"date": "2007-06-01", "close": 0.8027068, "volume": 80645.0}, {"date": "2007-06-04", "close": 0.7840392, "volume": 151363.0}, {"date": "2007-06-05", "close": 0.7280364, "volume": 135631.0}, {"date": "2007-06-06", "close": 0.7093688, "volume": 147239.0}, {"date": "2007-06-07", "close": 0.746704, "volume": 352975.0}, {"date": "2007-06-08", "close": 0.7653716, "volume": 101781.0}, {"date": "2007-06-14", "close": 0.653366, "volume": 1321884.0}, {"date": "2007-06-15", "close": 0.6346984, "volume": 569368.0}, {"date": "2007-06-18", "close": 0.5973632, "volume": 310715.0}, {"date": "2007-06-19", "close": 0.6160308, "volume": 409262.0}, {"date": "2007-06-20", "close": 0.6720336, "volume": 449474.0}, {"date": "2007-06-21", "close": 0.6160308, "volume": 101611.0}, {"date": "2007-06-22", "close": 0.6346984, "volume": 134489.0}, {"date": "2007-06-25", "close": 0.5973632, "volume": 222547.0}, {"date": "2007-06-26", "close": 0.6346984, "volume": 358208.0}, {"date": "2007-06-27", "close": 0.6346984, "volume": 197254.0}, {"date": "2007-06-28", "close": 0.6907012, "volume": 118457.0}, {"date": "2007-06-29", "close": 0.6907012, "volume": 105021.0}, {"date": "2007-07-02", "close": 0.7280364, "volume": 453782.0}, {"date": "2007-07-03", "close": 0.653366, "volume": 337870.0}, {"date": "2007-07-04", "close": 0.6160308, "volume": 310867.0}, {"date": "2007-07-05", "close": 0.653366, "volume": 303359.0}, {"date": "2007-07-06", "close": 0.6160308, "volume": 226321.0}, {"date": "2007-07-09", "close": 0.653366, "volume": 147585.0}, {"date": "2007-07-10", "close": 0.6346984, "volume": 164517.0}, {"date": "2007-07-11", "close": 0.6160308, "volume": 210644.0}, {"date": "2007-07-12", "close": 0.6160308, "volume": 166840.0}, {"date": "2007-07-13", "close": 0.653366, "volume": 421933.0}, {"date": "2007-07-16", "close": 0.653366, "volume": 395525.0}, {"date": "2007-07-17", "close": 0.6346984, "volume": 98539.0}, {"date": "2007-07-18", "close": 0.653366, "volume": 271260.0}, {"date": "2007-07-19", "close": 0.653366, "volume": 83606.0}, {"date": "2007-07-20", "close": 0.7280364, "volume": 313889.0}, {"date": "2007-07-23", "close": 0.7093688, "volume": 213978.0}, {"date": "2007-07-24", "close": 0.7093688, "volume": 378886.0}, {"date": "2007-07-25", "close": 0.6720336, "volume": 169018.0}, {"date": "2007-07-26", "close": 0.6720336, "volume": 282411.0}, {"date": "2007-07-27", "close": 0.6160308, "volume": 178652.0}, {"date": "2007-07-30", "close": 0.653366, "volume": 232719.0}, {"date": "2007-07-31", "close": 0.6346984, "volume": 133302.0}, {"date": "2007-08-01", "close": 0.5786956, "volume": 205420.0}, {"date": "2007-08-02", "close": 0.5413604, "volume": 409474.0}, {"date": "2007-08-03", "close": 0.5040252, "volume": 232544.0}, {"date": "2007-08-06", "close": 0.4293548, "volume": 664545.0}, {"date": "2007-08-07", "close": 0.5040252, "volume": 334950.0}, {"date": "2007-08-08", "close": 0.4853576, "volume": 263531.0}, {"date": "2007-08-09", "close": 0.5786956, "volume": 705989.0}, {"date": "2007-08-10", "close": 0.5226928, "volume": 181523.0}, {"date": "2007-08-13", "close": 0.4853576, "volume": 192901.0}, {"date": "2007-08-14", "close": 0.46669, "volume": 264860.0}, {"date": "2007-08-15", "close": 0.373352, "volume": 340152.0}, {"date": "2007-08-16", "close": 0.373352, "volume": 634661.0}, {"date": "2007-08-17", "close": 0.373352, "volume": 213783.0}, {"date": "2007-08-20", "close": 0.3920196, "volume": 228909.0}, {"date": "2007-08-21", "close": 0.4293548, "volume": 113834.0}, {"date": "2007-08-22", "close": 0.373352, "volume": 219632.0}, {"date": "2007-08-23", "close": 0.4480224, "volume": 287718.0}, {"date": "2007-08-24", "close": 0.4293548, "volume": 89697.0}, {"date": "2007-08-27", "close": 0.4293548, "volume": 73175.0}, {"date": "2007-08-28", "close": 0.4106872, "volume": 135529.0}, {"date": "2007-08-29", "close": 0.4106872, "volume": 98192.0}, {"date": "2007-08-30", "close": 0.4480224, "volume": 769204.0}, {"date": "2007-08-31", "close": 0.46669, "volume": 106536.0}, {"date": "2007-09-03", "close": 0.4480224, "volume": 100950.0}, {"date": "2007-09-04", "close": 0.46669, "volume": 421272.0}, {"date": "2007-09-05", "close": 0.4293548, "volume": 278156.0}, {"date": "2007-09-06", "close": 0.4293548, "volume": 122234.0}, {"date": "2007-09-07", "close": 0.3920196, "volume": 144100.0}, {"date": "2007-09-10", "close": 0.4293548, "volume": 83407.0}, {"date": "2007-09-11", "close": 0.4106872, "volume": 49271.0}, {"date": "2007-09-12", "close": 0.3920196, "volume": 188803.0}, {"date": "2007-09-13", "close": 0.3920196, "volume": 251647.0}, {"date": "2007-09-14", "close": 0.4293548, "volume": 108945.0}, {"date": "2007-09-17", "close": 0.4293548, "volume": 42319.0}, {"date": "2007-09-18", "close": 0.3920196, "volume": 77014.0}, {"date": "2007-09-19", "close": 0.4106872, "volume": 94114.0}, {"date": "2007-09-20", "close": 0.3920196, "volume": 223680.0}, {"date": "2007-09-21", "close": 0.3920196, "volume": 44125.0}, {"date": "2007-09-24", "close": 0.4293548, "volume": 129101.0}, {"date": "2007-09-25", "close": 0.4106872, "volume": 317390.0}, {"date": "2007-09-26", "close": 0.46669, "volume": 287404.0}, {"date": "2007-09-27", "close": 0.5040252, "volume": 215203.0}, {"date": "2007-09-28", "close": 0.4853576, "volume": 312670.0}, {"date": "2007-10-01", "close": 0.46669, "volume": 144331.0}, {"date": "2007-10-02", "close": 0.46669, "volume": 113212.0}, {"date": "2007-10-03", "close": 0.6160308, "volume": 1200902.0}, {"date": "2007-10-04", "close": 0.653366, "volume": 1354698.0}, {"date": "2007-10-05", "close": 0.653366, "volume": 2277274.0}, {"date": "2007-10-08", "close": 0.6907012, "volume": 1366585.0}, {"date": "2007-10-09", "close": 0.6720336, "volume": 833539.0}, {"date": "2007-10-10", "close": 0.653366, "volume": 422373.0}, {"date": "2007-10-11", "close": 0.6160308, "volume": 597456.0}, {"date": "2007-10-12", "close": 0.653366, "volume": 255085.0}, {"date": "2007-10-15", "close": 0.653366, "volume": 148332.0}, {"date": "2007-10-16", "close": 0.6160308, "volume": 1118889.0}, {"date": "2007-10-17", "close": 0.5786956, "volume": 407021.0}, {"date": "2007-10-18", "close": 0.5973632, "volume": 275577.0}, {"date": "2007-10-19", "close": 0.6346984, "volume": 462192.0}, {"date": "2007-10-22", "close": 0.5786956, "volume": 468187.0}, {"date": "2007-10-23", "close": 0.6346984, "volume": 220223.0}, {"date": "2007-10-24", "close": 0.5786956, "volume": 152875.0}, {"date": "2007-10-25", "close": 0.5786956, "volume": 386255.0}, {"date": "2007-10-26", "close": 0.5786956, "volume": 231918.0}, {"date": "2007-10-29", "close": 0.5973632, "volume": 301858.0}, {"date": "2007-10-30", "close": 0.5973632, "volume": 273870.0}, {"date": "2007-10-31", "close": 0.653366, "volume": 1105428.0}, {"date": "2007-11-01", "close": 0.6160308, "volume": 738940.0}, {"date": "2007-11-02", "close": 0.746704, "volume": 2316694.0}, {"date": "2007-11-05", "close": 0.7280364, "volume": 2539562.0}, {"date": "2007-11-06", "close": 0.7840392, "volume": 1009392.0}, {"date": "2007-11-07", "close": 0.7280364, "volume": 474176.0}, {"date": "2007-11-08", "close": 0.746704, "volume": 607519.0}, {"date": "2007-11-09", "close": 0.7840392, "volume": 682030.0}, {"date": "2007-11-12", "close": 0.8587096, "volume": 1088070.0}, {"date": "2007-11-13", "close": 0.9707152, "volume": 2908606.0}, {"date": "2007-11-14", "close": 1.0827208, "volume": 4841420.0}, {"date": "2007-11-15", "close": 0.9520476, "volume": 3460926.0}, {"date": "2007-11-16", "close": 1.0080504, "volume": 742651.0}, {"date": "2007-11-19", "close": 1.0827208, "volume": 701929.0}, {"date": "2007-11-20", "close": 1.1013884, "volume": 379788.0}, {"date": "2007-11-21", "close": 1.026718, "volume": 1338478.0}, {"date": "2007-11-22", "close": 0.9707152, "volume": 1117924.0}, {"date": "2007-11-23", "close": 0.9147124, "volume": 1029036.0}, {"date": "2007-11-26", "close": 0.653366, "volume": 4676104.0}, {"date": "2007-11-27", "close": 0.5786956, "volume": 2809679.0}, {"date": "2007-11-28", "close": 0.5226928, "volume": 992472.0}, {"date": "2007-11-29", "close": 0.560028, "volume": 1852180.0}, {"date": "2007-11-30", "close": 0.653366, "volume": 3427141.0}, {"date": "2007-12-03", "close": 0.5786956, "volume": 987249.0}, {"date": "2007-12-04", "close": 0.560028, "volume": 854462.0}, {"date": "2007-12-05", "close": 0.5413604, "volume": 461144.0}, {"date": "2007-12-06", "close": 0.5413604, "volume": 437582.0}, {"date": "2007-12-07", "close": 0.6160308, "volume": 1672394.0}, {"date": "2007-12-10", "close": 0.6160308, "volume": 1674052.0}, {"date": "2007-12-11", "close": 0.560028, "volume": 902462.0}, {"date": "2007-12-12", "close": 0.560028, "volume": 582370.0}, {"date": "2007-12-13", "close": 0.560028, "volume": 390058.0}, {"date": "2007-12-14", "close": 0.5413604, "volume": 205918.0}, {"date": "2007-12-17", "close": 0.5413604, "volume": 504247.0}, {"date": "2007-12-18", "close": 0.5413604, "volume": 560668.0}, {"date": "2007-12-19", "close": 0.5226928, "volume": 222975.0}, {"date": "2007-12-20", "close": 0.5040252, "volume": 1029470.0}, {"date": "2007-12-21", "close": 0.4480224, "volume": 294884.0}, {"date": "2007-12-24", "close": 0.4853576, "volume": 304817.0}, {"date": "2007-12-27", "close": 0.46669, "volume": 99370.0}, {"date": "2007-12-28", "close": 0.46669, "volume": 68948.0}, {"date": "2007-12-31", "close": 0.5040252, "volume": 136473.0}, {"date": "2008-01-02", "close": 0.4853576, "volume": 42185.0}, {"date": "2008-01-03", "close": 0.5040252, "volume": 133676.0}, {"date": "2008-01-04", "close": 0.5040252, "volume": 286937.0}, {"date": "2008-01-07", "close": 0.6346984, "volume": 2095866.0}, {"date": "2008-01-08", "close": 0.5973632, "volume": 1185342.0}, {"date": "2008-01-09", "close": 0.560028, "volume": 312748.0}, {"date": "2008-01-10", "close": 0.560028, "volume": 214462.0}, {"date": "2008-01-11", "close": 0.5413604, "volume": 102048.0}, {"date": "2008-01-14", "close": 0.5226928, "volume": 238622.0}, {"date": "2008-01-15", "close": 0.5226928, "volume": 181186.0}, {"date": "2008-01-16", "close": 0.5040252, "volume": 157071.0}, {"date": "2008-01-17", "close": 0.5040252, "volume": 166799.0}, {"date": "2008-01-18", "close": 0.5040252, "volume": 179096.0}, {"date": "2008-01-21", "close": 0.4853576, "volume": 294412.0}, {"date": "2008-01-22", "close": 0.3546844, "volume": 559059.0}, {"date": "2008-01-23", "close": 0.373352, "volume": 647366.0}, {"date": "2008-01-24", "close": 0.4106872, "volume": 264599.0}, {"date": "2008-01-25", "close": 0.4480224, "volume": 257378.0}, {"date": "2008-01-29", "close": 0.4480224, "volume": 96744.0}, {"date": "2008-01-30", "close": 0.5226928, "volume": 218154.0}, {"date": "2008-01-31", "close": 0.5040252, "volume": 152028.0}, {"date": "2008-02-01", "close": 0.46669, "volume": 128065.0}, {"date": "2008-02-04", "close": 0.5040252, "volume": 175460.0}, {"date": "2008-02-05", "close": 0.46669, "volume": 77725.0}, {"date": "2008-02-06", "close": 0.46669, "volume": 51372.0}, {"date": "2008-02-07", "close": 0.4480224, "volume": 20112.0}, {"date": "2008-02-08", "close": 0.4293548, "volume": 1115995.0}, {"date": "2008-02-11", "close": 0.4293548, "volume": 190051.0}, {"date": "2008-02-12", "close": 0.4106872, "volume": 147600.0}, {"date": "2008-02-13", "close": 0.4106872, "volume": 116726.0}, {"date": "2008-02-14", "close": 0.3920196, "volume": 54819.0}, {"date": "2008-02-15", "close": 0.4106872, "volume": 28121.0}, {"date": "2008-02-18", "close": 0.3920196, "volume": 35446.0}, {"date": "2008-02-19", "close": 0.4106872, "volume": 49631.0}, {"date": "2008-02-20", "close": 0.4106872, "volume": 168950.0}, {"date": "2008-02-21", "close": 0.4106872, "volume": 21160.0}, {"date": "2008-02-22", "close": 0.4106872, "volume": 136466.0}, {"date": "2008-02-25", "close": 0.3920196, "volume": 432263.0}, {"date": "2008-02-26", "close": 0.3920196, "volume": 249030.0}, {"date": "2008-02-27", "close": 0.4106872, "volume": 54839.0}, {"date": "2008-02-28", "close": 0.3920196, "volume": 166727.0}, {"date": "2008-02-29", "close": 0.373352, "volume": 158403.0}, {"date": "2008-03-03", "close": 0.3920196, "volume": 102126.0}, {"date": "2008-03-04", "close": 0.373352, "volume": 131620.0}, {"date": "2008-03-05", "close": 0.373352, "volume": 101463.0}, {"date": "2008-03-06", "close": 0.4480224, "volume": 775043.0}, {"date": "2008-03-07", "close": 0.4293548, "volume": 94656.0}, {"date": "2008-03-10", "close": 0.373352, "volume": 176402.0}, {"date": "2008-03-11", "close": 0.373352, "volume": 140980.0}, {"date": "2008-03-12", "close": 0.373352, "volume": 45045.0}, {"date": "2008-03-13", "close": 0.373352, "volume": 76127.0}, {"date": "2008-03-14", "close": 0.373352, "volume": 557161.0}, {"date": "2008-03-17", "close": 0.3173492, "volume": 321309.0}, {"date": "2008-03-18", "close": 0.280014, "volume": 226889.0}, {"date": "2008-03-19", "close": 0.2986816, "volume": 339011.0}, {"date": "2008-03-20", "close": 0.280014, "volume": 254107.0}, {"date": "2008-03-25", "close": 0.2613464, "volume": 132786.0}, {"date": "2008-03-26", "close": 0.373352, "volume": 1718109.0}, {"date": "2008-03-27", "close": 0.3360168, "volume": 182284.0}, {"date": "2008-03-28", "close": 0.3173492, "volume": 489541.0}, {"date": "2008-03-31", "close": 0.2986816, "volume": 93808.0}, {"date": "2008-04-01", "close": 0.3173492, "volume": 32442.0}, {"date": "2008-04-02", "close": 0.3360168, "volume": 47858.0}, {"date": "2008-04-03", "close": 0.3173492, "volume": 49417.0}, {"date": "2008-04-04", "close": 0.3546844, "volume": 165027.0}, {"date": "2008-04-07", "close": 0.2986816, "volume": 28122.0}, {"date": "2008-04-08", "close": 0.3173492, "volume": 88388.0}, {"date": "2008-04-09", "close": 0.3360168, "volume": 240098.0}, {"date": "2008-04-10", "close": 0.3546844, "volume": 131254.0}, {"date": "2008-04-11", "close": 0.373352, "volume": 293542.0}, {"date": "2008-04-14", "close": 0.3360168, "volume": 497338.0}, {"date": "2008-04-15", "close": 0.3173492, "volume": 176216.0}, {"date": "2008-04-16", "close": 0.3360168, "volume": 124199.0}, {"date": "2008-04-17", "close": 0.3173492, "volume": 69800.0}, {"date": "2008-04-18", "close": 0.3173492, "volume": 279674.0}, {"date": "2008-04-21", "close": 0.3173492, "volume": 84026.0}, {"date": "2008-04-22", "close": 0.2986816, "volume": 76335.0}, {"date": "2008-04-23", "close": 0.3173492, "volume": 163800.0}, {"date": "2008-04-24", "close": 0.2986816, "volume": 46337.0}, {"date": "2008-04-28", "close": 0.2986816, "volume": 72941.0}, {"date": "2008-04-29", "close": 0.3173492, "volume": 91603.0}, {"date": "2008-04-30", "close": 0.3173492, "volume": 50097.0}, {"date": "2008-05-01", "close": 0.3173492, "volume": 63080.0}, {"date": "2008-05-02", "close": 0.2986816, "volume": 150295.0}, {"date": "2008-05-05", "close": 0.2986816, "volume": 296487.0}, {"date": "2008-05-06", "close": 0.3360168, "volume": 133698.0}, {"date": "2008-05-07", "close": 0.3173492, "volume": 267040.0}, {"date": "2008-05-08", "close": 0.2986816, "volume": 184692.0}, {"date": "2008-05-09", "close": 0.3173492, "volume": 120200.0}, {"date": "2008-05-12", "close": 0.3546844, "volume": 332456.0}, {"date": "2008-05-13", "close": 0.3920196, "volume": 552367.0}, {"date": "2008-05-14", "close": 0.3360168, "volume": 1744656.0}, {"date": "2008-05-15", "close": 0.3360168, "volume": 576779.0}, {"date": "2008-05-16", "close": 0.3360168, "volume": 191321.0}, {"date": "2008-05-19", "close": 0.373352, "volume": 423743.0}, {"date": "2008-05-20", "close": 0.3360168, "volume": 307265.0}, {"date": "2008-05-21", "close": 0.3360168, "volume": 292652.0}, {"date": "2008-05-22", "close": 0.3360168, "volume": 71185.0}, {"date": "2008-05-23", "close": 0.3173492, "volume": 87317.0}, {"date": "2008-05-26", "close": 0.3173492, "volume": 41037.0}, {"date": "2008-05-27", "close": 0.3173492, "volume": 146971.0}, {"date": "2008-05-28", "close": 0.3173492, "volume": 124217.0}, {"date": "2008-05-29", "close": 0.3360168, "volume": 95352.0}, {"date": "2008-05-30", "close": 0.3360168, "volume": 102986.0}, {"date": "2008-06-02", "close": 0.3173492, "volume": 85630.0}, {"date": "2008-06-03", "close": 0.2986816, "volume": 286733.0}, {"date": "2008-06-04", "close": 0.3173492, "volume": 95727.0}, {"date": "2008-06-05", "close": 0.3173492, "volume": 265191.0}, {"date": "2008-06-06", "close": 0.373352, "volume": 781771.0}, {"date": "2008-06-10", "close": 0.373352, "volume": 558918.0}, {"date": "2008-06-11", "close": 0.373352, "volume": 432291.0}, {"date": "2008-06-12", "close": 0.4480224, "volume": 675831.0}, {"date": "2008-06-13", "close": 0.3546844, "volume": 2051585.0}, {"date": "2008-06-16", "close": 0.3173492, "volume": 483177.0}, {"date": "2008-06-17", "close": 0.373352, "volume": 299396.0}, {"date": "2008-06-18", "close": 0.373352, "volume": 482664.0}, {"date": "2008-06-19", "close": 0.3920196, "volume": 174366.0}, {"date": "2008-06-20", "close": 0.4106872, "volume": 659122.0}, {"date": "2008-06-23", "close": 0.373352, "volume": 462191.0}, {"date": "2008-06-24", "close": 0.373352, "volume": 251393.0}, {"date": "2008-06-25", "close": 0.3546844, "volume": 182428.0}, {"date": "2008-06-26", "close": 0.3546844, "volume": 188787.0}, {"date": "2008-06-27", "close": 0.3360168, "volume": 290021.0}, {"date": "2008-06-30", "close": 0.3173492, "volume": 152403.0}, {"date": "2008-07-01", "close": 0.2986816, "volume": 1399996.0}, {"date": "2008-07-02", "close": 0.3173492, "volume": 383552.0}, {"date": "2008-07-03", "close": 0.2986816, "volume": 108278.0}, {"date": "2008-07-04", "close": 0.2986816, "volume": 254923.0}, {"date": "2008-07-07", "close": 0.2986816, "volume": 333162.0}, {"date": "2008-07-08", "close": 0.280014, "volume": 111597.0}, {"date": "2008-07-09", "close": 0.2613464, "volume": 77085.0}, {"date": "2008-07-10", "close": 0.2613464, "volume": 32806.0}, {"date": "2008-07-11", "close": 0.280014, "volume": 144636.0}, {"date": "2008-07-14", "close": 0.2613464, "volume": 9642.0}, {"date": "2008-07-15", "close": 0.2426788, "volume": 94137.0}, {"date": "2008-07-16", "close": 0.2240112, "volume": 79693.0}, {"date": "2008-07-17", "close": 0.2240112, "volume": 145221.0}, {"date": "2008-07-18", "close": 0.2240112, "volume": 131791.0}, {"date": "2008-07-21", "close": 0.2240112, "volume": 132419.0}, {"date": "2008-07-22", "close": 0.2240112, "volume": 641482.0}, {"date": "2008-07-23", "close": 0.2426788, "volume": 13392.0}, {"date": "2008-07-24", "close": 0.2240112, "volume": 160706.0}, {"date": "2008-07-25", "close": 0.2240112, "volume": 53247.0}, {"date": "2008-07-28", "close": 0.2240112, "volume": 31070.0}, {"date": "2008-07-29", "close": 0.2240112, "volume": 71246.0}, {"date": "2008-07-30", "close": 0.2240112, "volume": 18481.0}, {"date": "2008-07-31", "close": 0.2613464, "volume": 144635.0}, {"date": "2008-08-01", "close": 0.2426788, "volume": 18749.0}, {"date": "2008-08-04", "close": 0.2426788, "volume": 144636.0}, {"date": "2008-08-05", "close": 0.2240112, "volume": 152894.0}, {"date": "2008-08-06", "close": 0.2240112, "volume": 47176.0}, {"date": "2008-08-07", "close": 0.2240112, "volume": 5748.0}, {"date": "2008-08-08", "close": 0.2613464, "volume": 313925.0}, {"date": "2008-08-11", "close": 0.2613464, "volume": 30826.0}, {"date": "2008-08-12", "close": 0.2426788, "volume": 58888.0}, {"date": "2008-08-13", "close": 0.2240112, "volume": 10714.0}, {"date": "2008-08-14", "close": 0.2240112, "volume": 2678.0}, {"date": "2008-08-18", "close": 0.2426788, "volume": 2303.0}, {"date": "2008-08-19", "close": 0.2240112, "volume": 28208.0}, {"date": "2008-08-20", "close": 0.2240112, "volume": 53569.0}, {"date": "2008-08-21", "close": 0.280014, "volume": 800357.0}, {"date": "2008-08-22", "close": 0.2426788, "volume": 203960.0}, {"date": "2008-08-25", "close": 0.2053436, "volume": 274511.0}, {"date": "2008-08-26", "close": 0.2240112, "volume": 186151.0}, {"date": "2008-08-27", "close": 0.2240112, "volume": 48212.0}, {"date": "2008-08-28", "close": 0.2240112, "volume": 43469.0}, {"date": "2008-08-29", "close": 0.2240112, "volume": 32677.0}, {"date": "2008-09-01", "close": 0.2240112, "volume": 22713.0}, {"date": "2008-09-02", "close": 0.2240112, "volume": 53863.0}, {"date": "2008-09-03", "close": 0.2426788, "volume": 18642.0}, {"date": "2008-09-04", "close": 0.2240112, "volume": 15854.0}, {"date": "2008-09-05", "close": 0.2053436, "volume": 233913.0}, {"date": "2008-09-08", "close": 0.2053436, "volume": 63211.0}, {"date": "2008-09-09", "close": 0.186676, "volume": 29534.0}, {"date": "2008-09-10", "close": 0.186676, "volume": 72055.0}, {"date": "2008-09-11", "close": 0.186676, "volume": 27767.0}, {"date": "2008-09-12", "close": 0.1680084, "volume": 18749.0}, {"date": "2008-09-15", "close": 0.1493408, "volume": 96585.0}, {"date": "2008-09-16", "close": 0.1120056, "volume": 81398.0}, {"date": "2008-09-17", "close": 0.1493408, "volume": 31070.0}, {"date": "2008-09-18", "close": 0.1680084, "volume": 99680.0}, {"date": "2008-09-19", "close": 0.1493408, "volume": 88746.0}, {"date": "2008-09-22", "close": 0.1680084, "volume": 33556.0}, {"date": "2008-09-24", "close": 0.1493408, "volume": 14464.0}, {"date": "2008-09-25", "close": 0.1493408, "volume": 15267.0}, {"date": "2008-09-26", "close": 0.1493408, "volume": 33480.0}, {"date": "2008-09-29", "close": 0.1493408, "volume": 26784.0}, {"date": "2008-09-30", "close": 0.1306732, "volume": 107839.0}, {"date": "2008-10-02", "close": 0.1680084, "volume": 38998.0}, {"date": "2008-10-03", "close": 0.1493408, "volume": 70969.0}, {"date": "2008-10-06", "close": 0.1120056, "volume": 114159.0}, {"date": "2008-10-07", "close": 0.1306732, "volume": 7500.0}, {"date": "2008-10-08", "close": 0.1306732, "volume": 64283.0}, {"date": "2008-10-09", "close": 0.1120056, "volume": 116558.0}, {"date": "2008-10-10", "close": 0.093338, "volume": 30534.0}, {"date": "2008-10-13", "close": 0.093338, "volume": 52101.0}, {"date": "2008-10-14", "close": 0.093338, "volume": 111959.0}, {"date": "2008-10-15", "close": 0.1120056, "volume": 42200.0}, {"date": "2008-10-16", "close": 0.1120056, "volume": 32747.0}, {"date": "2008-10-17", "close": 0.093338, "volume": 104960.0}, {"date": "2008-10-21", "close": 0.1120056, "volume": 66643.0}, {"date": "2008-10-22", "close": 0.093338, "volume": 59997.0}, {"date": "2008-10-23", "close": 0.093338, "volume": 12321.0}, {"date": "2008-10-27", "close": 0.0746704, "volume": 79817.0}, {"date": "2008-10-28", "close": 0.093338, "volume": 112958.0}, {"date": "2008-10-29", "close": 0.093338, "volume": 5893.0}, {"date": "2008-10-30", "close": 0.093338, "volume": 40177.0}, {"date": "2008-10-31", "close": 0.093338, "volume": 32018.0}, {"date": "2008-11-03", "close": 0.093338, "volume": 45533.0}, {"date": "2008-11-04", "close": 0.0746704, "volume": 54887.0}, {"date": "2008-11-05", "close": 0.0746704, "volume": 5357.0}, {"date": "2008-11-06", "close": 0.0746704, "volume": 5357.0}, {"date": "2008-11-07", "close": 0.0746704, "volume": 142080.0}, {"date": "2008-11-10", "close": 0.0746704, "volume": 98489.0}, {"date": "2008-11-11", "close": 0.0746704, "volume": 11785.0}, {"date": "2008-11-12", "close": 0.0746704, "volume": 53569.0}, {"date": "2008-11-13", "close": 0.0746704, "volume": 2678.0}, {"date": "2008-11-17", "close": 0.0746704, "volume": 26138.0}, {"date": "2008-11-18", "close": 0.093338, "volume": 49551.0}, {"date": "2008-11-20", "close": 0.093338, "volume": 23495.0}, {"date": "2008-11-21", "close": 0.0560028, "volume": 38837.0}, {"date": "2008-11-24", "close": 0.0560028, "volume": 7845.0}, {"date": "2008-11-25", "close": 0.0560028, "volume": 18749.0}, {"date": "2008-11-26", "close": 0.0560028, "volume": 157706.0}, {"date": "2008-11-28", "close": 0.0746704, "volume": 64283.0}, {"date": "2008-12-01", "close": 0.0746704, "volume": 23570.0}, {"date": "2008-12-02", "close": 0.0746704, "volume": 13392.0}, {"date": "2008-12-04", "close": 0.0560028, "volume": 104459.0}, {"date": "2008-12-09", "close": 0.0560028, "volume": 149993.0}, {"date": "2008-12-10", "close": 0.0560028, "volume": 2678.0}, {"date": "2008-12-11", "close": 0.0560028, "volume": 13392.0}, {"date": "2008-12-12", "close": 0.0560028, "volume": 6140.0}, {"date": "2008-12-15", "close": 0.0746704, "volume": 111155.0}, {"date": "2008-12-16", "close": 0.0560028, "volume": 53569.0}, {"date": "2008-12-17", "close": 0.0746704, "volume": 149650.0}, {"date": "2008-12-18", "close": 0.0746704, "volume": 16338.0}, {"date": "2008-12-19", "close": 0.0746704, "volume": 130886.0}, {"date": "2008-12-22", "close": 0.093338, "volume": 80353.0}, {"date": "2008-12-23", "close": 0.093338, "volume": 10714.0}, {"date": "2008-12-29", "close": 0.0746704, "volume": 18075.0}, {"date": "2008-12-30", "close": 0.0746704, "volume": 45801.0}, {"date": "2008-12-31", "close": 0.0746704, "volume": 10714.0}, {"date": "2009-01-05", "close": 0.093338, "volume": 104459.0}, {"date": "2009-01-06", "close": 0.1120056, "volume": 19981.0}, {"date": "2009-01-07", "close": 0.1120056, "volume": 26784.0}, {"date": "2009-01-08", "close": 0.093338, "volume": 18749.0}, {"date": "2009-01-12", "close": 0.0746704, "volume": 37498.0}, {"date": "2009-01-13", "close": 0.093338, "volume": 21428.0}, {"date": "2009-01-16", "close": 0.0746704, "volume": 32141.0}, {"date": "2009-01-27", "close": 0.0746704, "volume": 39107.0}, {"date": "2009-02-02", "close": 0.0560028, "volume": 2678.0}, {"date": "2009-02-03", "close": 0.0746704, "volume": 66959.0}, {"date": "2009-02-06", "close": 0.0746704, "volume": 123208.0}, {"date": "2009-02-09", "close": 0.0746704, "volume": 14732.0}, {"date": "2009-02-11", "close": 0.0746704, "volume": 13392.0}, {"date": "2009-02-12", "close": 0.0560028, "volume": 36089.0}, {"date": "2009-02-13", "close": 0.0560028, "volume": 5357.0}, {"date": "2009-02-17", "close": 0.0560028, "volume": 26784.0}, {"date": "2009-02-23", "close": 0.0560028, "volume": 149483.0}, {"date": "2009-02-24", "close": 0.0560028, "volume": 2839.0}, {"date": "2009-02-25", "close": 0.0560028, "volume": 1875.0}, {"date": "2009-02-26", "close": 0.0560028, "volume": 10714.0}, {"date": "2009-03-02", "close": 0.0560028, "volume": 1674.0}, {"date": "2009-03-05", "close": 0.0560028, "volume": 6428.0}, {"date": "2009-03-06", "close": 0.0560028, "volume": 123476.0}, {"date": "2009-03-09", "close": 0.0560028, "volume": 54224.0}, {"date": "2009-03-10", "close": 0.0560028, "volume": 53569.0}, {"date": "2009-03-11", "close": 0.0560028, "volume": 53569.0}, {"date": "2009-03-13", "close": 0.0560028, "volume": 150927.0}, {"date": "2009-03-16", "close": 0.0560028, "volume": 10714.0}, {"date": "2009-03-20", "close": 0.0560028, "volume": 2946.0}, {"date": "2009-03-23", "close": 0.0373352, "volume": 135146.0}, {"date": "2009-03-24", "close": 0.0560028, "volume": 36534.0}, {"date": "2009-03-26", "close": 0.0560028, "volume": 72318.0}, {"date": "2009-03-27", "close": 0.0746704, "volume": 19740.0}, {"date": "2009-03-31", "close": 0.0746704, "volume": 217186.0}, {"date": "2009-04-01", "close": 0.093338, "volume": 143331.0}, {"date": "2009-04-02", "close": 0.0746704, "volume": 106142.0}, {"date": "2009-04-03", "close": 0.093338, "volume": 39210.0}, {"date": "2009-04-06", "close": 0.093338, "volume": 69639.0}, {"date": "2009-04-07", "close": 0.0746704, "volume": 436172.0}, {"date": "2009-04-08", "close": 0.0746704, "volume": 25820.0}, {"date": "2009-04-09", "close": 0.0746704, "volume": 92567.0}, {"date": "2009-04-21", "close": 0.0746704, "volume": 53569.0}, {"date": "2009-04-22", "close": 0.0746704, "volume": 10114.0}, {"date": "2009-04-23", "close": 0.0746704, "volume": 14086.0}, {"date": "2009-04-24", "close": 0.093338, "volume": 65086.0}, {"date": "2009-04-27", "close": 0.0746704, "volume": 167030.0}, {"date": "2009-04-28", "close": 0.0746704, "volume": 67682.0}, {"date": "2009-04-29", "close": 0.093338, "volume": 10714.0}, {"date": "2009-04-30", "close": 0.0746704, "volume": 72564.0}, {"date": "2009-05-01", "close": 0.0746704, "volume": 53569.0}, {"date": "2009-05-04", "close": 0.0746704, "volume": 16071.0}, {"date": "2009-05-05", "close": 0.0746704, "volume": 25713.0}, {"date": "2009-05-06", "close": 0.0746704, "volume": 2143.0}, {"date": "2009-05-07", "close": 0.0746704, "volume": 19070.0}, {"date": "2009-05-08", "close": 0.0746704, "volume": 53301.0}, {"date": "2009-05-11", "close": 0.0746704, "volume": 59329.0}, {"date": "2009-05-12", "close": 0.0746704, "volume": 33963.0}, {"date": "2009-05-13", "close": 0.0746704, "volume": 66961.0}, {"date": "2009-05-20", "close": 0.0560028, "volume": 766715.0}, {"date": "2009-05-21", "close": 0.0560028, "volume": 294628.0}, {"date": "2009-05-22", "close": 0.084, "volume": 127381.0}, {"date": "2009-05-25", "close": 0.084, "volume": 117857.0}, {"date": "2009-05-26", "close": 0.056, "volume": 3571.0}, {"date": "2009-05-27", "close": 0.056, "volume": 47500.0}, {"date": "2009-05-28", "close": 0.056, "volume": 354689.0}, {"date": "2009-05-29", "close": 0.056, "volume": 129989.0}, {"date": "2009-06-01", "close": 0.056, "volume": 44643.0}, {"date": "2009-06-02", "close": 0.056, "volume": 128564.0}, {"date": "2009-06-03", "close": 0.056, "volume": 14286.0}, {"date": "2009-06-04", "close": 0.056, "volume": 16521.0}, {"date": "2009-06-05", "close": 0.084, "volume": 73536.0}, {"date": "2009-06-09", "close": 0.084, "volume": 96989.0}, {"date": "2009-06-10", "close": 0.084, "volume": 61571.0}, {"date": "2009-06-11", "close": 0.056, "volume": 149881.0}, {"date": "2009-06-12", "close": 0.056, "volume": 22143.0}, {"date": "2009-06-15", "close": 0.084, "volume": 75476.0}, {"date": "2009-06-17", "close": 0.084, "volume": 173810.0}, {"date": "2009-06-18", "close": 0.084, "volume": 117857.0}, {"date": "2009-06-19", "close": 0.056, "volume": 44965.0}, {"date": "2009-06-22", "close": 0.084, "volume": 42857.0}, {"date": "2009-06-23", "close": 0.056, "volume": 19643.0}, {"date": "2009-06-24", "close": 0.028, "volume": 1978890.0}, {"date": "2009-06-25", "close": 0.056, "volume": 1155090.0}, {"date": "2009-06-26", "close": 0.056, "volume": 612833.0}, {"date": "2009-06-29", "close": 0.028, "volume": 650686.0}, {"date": "2009-06-30", "close": 0.056, "volume": 96725.0}, {"date": "2009-07-01", "close": 0.056, "volume": 346429.0}, {"date": "2009-07-02", "close": 0.056, "volume": 178571.0}, {"date": "2009-07-03", "close": 0.056, "volume": 96786.0}, {"date": "2009-07-06", "close": 0.056, "volume": 241462.0}, {"date": "2009-07-07", "close": 0.056, "volume": 8929.0}, {"date": "2009-07-08", "close": 0.028, "volume": 26786.0}, {"date": "2009-07-09", "close": 0.056, "volume": 130357.0}, {"date": "2009-07-10", "close": 0.056, "volume": 1190160.0}, {"date": "2009-07-13", "close": 0.056, "volume": 207500.0}, {"date": "2009-07-14", "close": 0.056, "volume": 80357.0}, {"date": "2009-07-15", "close": 0.056, "volume": 81786.0}, {"date": "2009-07-16", "close": 0.056, "volume": 383929.0}, {"date": "2009-07-17", "close": 0.056, "volume": 46429.0}, {"date": "2009-07-21", "close": 0.028, "volume": 35714.0}, {"date": "2009-07-22", "close": 0.056, "volume": 3425000.0}, {"date": "2009-07-23", "close": 0.056, "volume": 538043.0}, {"date": "2009-07-24", "close": 0.056, "volume": 330350.0}, {"date": "2009-07-27", "close": 0.056, "volume": 79524.0}, {"date": "2009-07-28", "close": 0.056, "volume": 73690.0}, {"date": "2009-07-29", "close": 0.084, "volume": 144643.0}, {"date": "2009-07-30", "close": 0.084, "volume": 148810.0}, {"date": "2009-07-31", "close": 0.056, "volume": 254143.0}, {"date": "2009-08-03", "close": 0.112, "volume": 3235767.0}, {"date": "2009-08-04", "close": 0.112, "volume": 1833829.0}, {"date": "2009-08-05", "close": 0.112, "volume": 231295.0}, {"date": "2009-08-06", "close": 0.112, "volume": 137652.0}, {"date": "2009-08-07", "close": 0.112, "volume": 421150.0}, {"date": "2009-08-10", "close": 0.112, "volume": 2284832.0}, {"date": "2009-08-11", "close": 0.112, "volume": 150669.0}, {"date": "2009-08-12", "close": 0.112, "volume": 296268.0}, {"date": "2009-08-13", "close": 0.112, "volume": 611607.0}, {"date": "2009-08-14", "close": 0.084, "volume": 187448.0}, {"date": "2009-08-17", "close": 0.112, "volume": 782946.0}, {"date": "2009-08-18", "close": 0.112, "volume": 111429.0}, {"date": "2009-08-20", "close": 0.112, "volume": 91714.0}, {"date": "2009-08-21", "close": 0.112, "volume": 182262.0}, {"date": "2009-08-24", "close": 0.112, "volume": 649696.0}, {"date": "2009-08-25", "close": 0.112, "volume": 39911.0}, {"date": "2009-08-26", "close": 0.112, "volume": 1731368.0}, {"date": "2009-08-27", "close": 0.112, "volume": 1063976.0}, {"date": "2009-08-28", "close": 0.112, "volume": 417509.0}, {"date": "2009-08-31", "close": 0.112, "volume": 26786.0}, {"date": "2009-09-01", "close": 0.084, "volume": 58036.0}, {"date": "2009-09-02", "close": 0.112, "volume": 88393.0}, {"date": "2009-09-03", "close": 0.084, "volume": 369643.0}, {"date": "2009-09-04", "close": 0.112, "volume": 17857.0}, {"date": "2009-09-07", "close": 0.084, "volume": 285714.0}, {"date": "2009-09-08", "close": 0.084, "volume": 2431964.0}, {"date": "2009-09-09", "close": 0.084, "volume": 560603.0}, {"date": "2009-09-11", "close": 0.14, "volume": 5354746.0}, {"date": "2009-09-14", "close": 0.112, "volume": 3547528.0}, {"date": "2009-09-15", "close": 0.112, "volume": 661393.0}, {"date": "2009-09-16", "close": 0.112, "volume": 434667.0}, {"date": "2009-09-17", "close": 0.112, "volume": 840923.0}, {"date": "2009-09-18", "close": 0.14, "volume": 1155095.0}, {"date": "2009-09-21", "close": 0.112, "volume": 287859.0}, {"date": "2009-09-22", "close": 0.112, "volume": 721135.0}, {"date": "2009-09-23", "close": 0.14, "volume": 419483.0}, {"date": "2009-09-24", "close": 0.14, "volume": 635120.0}, {"date": "2009-09-25", "close": 0.16, "volume": 440025.0}, {"date": "2009-09-28", "close": 0.16, "volume": 491087.0}, {"date": "2009-09-29", "close": 0.16, "volume": 219000.0}, {"date": "2009-09-30", "close": 0.16, "volume": 44538.0}, {"date": "2009-10-01", "close": 0.16, "volume": 237913.0}, {"date": "2009-10-02", "close": 0.16, "volume": 42250.0}, {"date": "2009-10-05", "close": 0.16, "volume": 22500.0}, {"date": "2009-10-06", "close": 0.16, "volume": 109850.0}, {"date": "2009-10-07", "close": 0.12, "volume": 107562.0}, {"date": "2009-10-08", "close": 0.16, "volume": 73000.0}, {"date": "2009-10-09", "close": 0.16, "volume": 533765.0}, {"date": "2009-10-12", "close": 0.16, "volume": 73503.0}, {"date": "2009-10-13", "close": 0.12, "volume": 59325.0}, {"date": "2009-10-14", "close": 0.16, "volume": 318365.0}, {"date": "2009-10-15", "close": 0.16, "volume": 281875.0}, {"date": "2009-10-16", "close": 0.12, "volume": 123294.0}, {"date": "2009-10-19", "close": 0.12, "volume": 101750.0}, {"date": "2009-10-20", "close": 0.12, "volume": 46250.0}, {"date": "2009-10-21", "close": 0.16, "volume": 25000.0}, {"date": "2009-10-22", "close": 0.16, "volume": 317292.0}, {"date": "2009-10-23", "close": 0.12, "volume": 83750.0}, {"date": "2009-10-26", "close": 0.12, "volume": 562750.0}, {"date": "2009-10-27", "close": 0.12, "volume": 641698.0}, {"date": "2009-10-28", "close": 0.12, "volume": 1593447.0}, {"date": "2009-10-29", "close": 0.12, "volume": 398910.0}, {"date": "2009-10-30", "close": 0.12, "volume": 308960.0}, {"date": "2009-11-02", "close": 0.12, "volume": 25000.0}, {"date": "2009-11-03", "close": 0.12, "volume": 35119.0}, {"date": "2009-11-04", "close": 0.12, "volume": 607681.0}, {"date": "2009-11-05", "close": 0.12, "volume": 220846.0}, {"date": "2009-11-06", "close": 0.12, "volume": 220735.0}, {"date": "2009-11-09", "close": 0.12, "volume": 183958.0}, {"date": "2009-11-10", "close": 0.12, "volume": 46884.0}, {"date": "2009-11-11", "close": 0.12, "volume": 147567.0}, {"date": "2009-11-12", "close": 0.12, "volume": 74066.0}, {"date": "2009-11-13", "close": 0.08, "volume": 281237.0}, {"date": "2009-11-16", "close": 0.12, "volume": 349723.0}, {"date": "2009-11-17", "close": 0.12, "volume": 295735.0}, {"date": "2009-11-18", "close": 0.12, "volume": 151750.0}, {"date": "2009-11-19", "close": 0.12, "volume": 66750.0}, {"date": "2009-11-20", "close": 0.12, "volume": 164850.0}, {"date": "2009-11-23", "close": 0.12, "volume": 3063650.0}, {"date": "2009-11-24", "close": 0.12, "volume": 6070071.0}, {"date": "2009-11-25", "close": 0.12, "volume": 887750.0}, {"date": "2009-11-26", "close": 0.12, "volume": 195194.0}, {"date": "2009-11-27", "close": 0.12, "volume": 351072.0}, {"date": "2009-11-30", "close": 0.16, "volume": 367586.0}, {"date": "2009-12-01", "close": 0.12, "volume": 569647.0}, {"date": "2009-12-02", "close": 0.16, "volume": 232500.0}, {"date": "2009-12-03", "close": 0.12, "volume": 354322.0}, {"date": "2009-12-04", "close": 0.12, "volume": 170700.0}, {"date": "2009-12-07", "close": 0.16, "volume": 6319142.0}, {"date": "2009-12-08", "close": 0.16, "volume": 5724508.0}, {"date": "2009-12-09", "close": 0.16, "volume": 249333.0}, {"date": "2009-12-10", "close": 0.2, "volume": 2581954.0}, {"date": "2009-12-11", "close": 0.2, "volume": 5144218.0}, {"date": "2009-12-14", "close": 0.24, "volume": 5563662.0}, {"date": "2009-12-16", "close": 0.4, "volume": 10178924.0}, {"date": "2009-12-17", "close": 0.32, "volume": 7500577.0}, {"date": "2009-12-18", "close": 0.28, "volume": 1587441.0}, {"date": "2009-12-21", "close": 0.24, "volume": 3413754.0}, {"date": "2009-12-22", "close": 0.2, "volume": 6760044.0}, {"date": "2009-12-23", "close": 0.2, "volume": 3113785.0}, {"date": "2009-12-24", "close": 0.16, "volume": 418084.0}, {"date": "2009-12-29", "close": 0.24, "volume": 1835035.0}, {"date": "2009-12-30", "close": 0.16, "volume": 2114302.0}, {"date": "2009-12-31", "close": 0.24, "volume": 1540845.0}, {"date": "2010-01-04", "close": 0.24, "volume": 4325488.0}, {"date": "2010-01-05", "close": 0.2, "volume": 2906308.0}, {"date": "2010-01-06", "close": 0.2, "volume": 2318834.0}, {"date": "2010-01-07", "close": 0.2, "volume": 558274.0}, {"date": "2010-01-08", "close": 0.28, "volume": 2075869.0}, {"date": "2010-01-11", "close": 0.28, "volume": 3467275.0}, {"date": "2010-01-12", "close": 0.28, "volume": 688974.0}, {"date": "2010-01-13", "close": 0.24, "volume": 448789.0}, {"date": "2010-01-14", "close": 0.28, "volume": 309202.0}, {"date": "2010-01-15", "close": 0.24, "volume": 628029.0}, {"date": "2010-01-18", "close": 0.24, "volume": 3991497.0}, {"date": "2010-01-19", "close": 0.24, "volume": 737076.0}, {"date": "2010-01-20", "close": 0.24, "volume": 399531.0}, {"date": "2010-01-21", "close": 0.24, "volume": 504475.0}, {"date": "2010-01-22", "close": 0.24, "volume": 616279.0}, {"date": "2010-01-25", "close": 0.28, "volume": 507185.0}, {"date": "2010-01-27", "close": 0.24, "volume": 694662.0}, {"date": "2010-01-28", "close": 0.24, "volume": 421350.0}, {"date": "2010-01-29", "close": 0.24, "volume": 1709461.0}, {"date": "2010-02-01", "close": 0.2, "volume": 142500.0}, {"date": "2010-02-02", "close": 0.24, "volume": 233842.0}, {"date": "2010-02-03", "close": 0.24, "volume": 148875.0}, {"date": "2010-02-04", "close": 0.24, "volume": 37294.0}, {"date": "2010-02-05", "close": 0.2, "volume": 3282737.0}, {"date": "2010-02-08", "close": 0.2, "volume": 778875.0}, {"date": "2010-02-09", "close": 0.2, "volume": 87500.0}, {"date": "2010-02-10", "close": 0.2, "volume": 444620.0}, {"date": "2010-02-11", "close": 0.2, "volume": 186975.0}, {"date": "2010-02-12", "close": 0.2, "volume": 404714.0}, {"date": "2010-02-15", "close": 0.2, "volume": 52375.0}, {"date": "2010-02-16", "close": 0.2, "volume": 276071.0}, {"date": "2010-02-17", "close": 0.2, "volume": 183393.0}, {"date": "2010-02-18", "close": 0.2, "volume": 1207366.0}, {"date": "2010-02-19", "close": 0.2, "volume": 231125.0}, {"date": "2010-02-22", "close": 0.2, "volume": 196715.0}, {"date": "2010-02-23", "close": 0.2, "volume": 38750.0}, {"date": "2010-02-24", "close": 0.2, "volume": 49250.0}, {"date": "2010-02-25", "close": 0.16, "volume": 225000.0}, {"date": "2010-02-26", "close": 0.2, "volume": 660341.0}, {"date": "2010-03-01", "close": 0.24, "volume": 258237.0}, {"date": "2010-03-02", "close": 0.2, "volume": 81625.0}, {"date": "2010-03-03", "close": 0.2, "volume": 140703.0}, {"date": "2010-03-04", "close": 0.2, "volume": 118875.0}, {"date": "2010-03-05", "close": 0.16, "volume": 120300.0}, {"date": "2010-03-08", "close": 0.2, "volume": 233000.0}, {"date": "2010-03-09", "close": 0.2, "volume": 11250.0}, {"date": "2010-03-10", "close": 0.16, "volume": 107375.0}, {"date": "2010-03-11", "close": 0.2, "volume": 33375.0}, {"date": "2010-03-12", "close": 0.16, "volume": 116250.0}, {"date": "2010-03-15", "close": 0.2, "volume": 1251194.0}, {"date": "2010-03-16", "close": 0.2, "volume": 129225.0}, {"date": "2010-03-17", "close": 0.2, "volume": 286335.0}, {"date": "2010-03-18", "close": 0.2, "volume": 192850.0}, {"date": "2010-03-19", "close": 0.2, "volume": 30000.0}, {"date": "2010-03-22", "close": 0.2, "volume": 84257.0}, {"date": "2010-03-23", "close": 0.2, "volume": 81250.0}, {"date": "2010-03-24", "close": 0.2, "volume": 121625.0}, {"date": "2010-03-25", "close": 0.2, "volume": 312000.0}, {"date": "2010-03-26", "close": 0.2, "volume": 116125.0}, {"date": "2010-03-29", "close": 0.2, "volume": 30000.0}, {"date": "2010-03-30", "close": 0.2, "volume": 54875.0}, {"date": "2010-03-31", "close": 0.2, "volume": 69673.0}, {"date": "2010-04-01", "close": 0.2, "volume": 326513.0}, {"date": "2010-04-06", "close": 0.2, "volume": 393785.0}, {"date": "2010-04-07", "close": 0.16, "volume": 114673.0}, {"date": "2010-04-08", "close": 0.16, "volume": 152101.0}, {"date": "2010-04-09", "close": 0.16, "volume": 34250.0}, {"date": "2010-04-12", "close": 0.16, "volume": 199650.0}, {"date": "2010-04-13", "close": 0.16, "volume": 32575.0}, {"date": "2010-04-14", "close": 0.16, "volume": 253900.0}, {"date": "2010-04-15", "close": 0.16, "volume": 6500.0}, {"date": "2010-04-16", "close": 0.16, "volume": 20251.0}, {"date": "2010-04-19", "close": 0.2, "volume": 23750.0}, {"date": "2010-04-20", "close": 0.2, "volume": 23085.0}, {"date": "2010-04-21", "close": 0.2, "volume": 93435.0}, {"date": "2010-04-22", "close": 0.16, "volume": 47510.0}, {"date": "2010-04-23", "close": 0.16, "volume": 372475.0}, {"date": "2010-04-27", "close": 0.16, "volume": 157125.0}, {"date": "2010-04-28", "close": 0.2, "volume": 128300.0}, {"date": "2010-04-29", "close": 0.16, "volume": 82125.0}, {"date": "2010-04-30", "close": 0.2, "volume": 47125.0}, {"date": "2010-05-03", "close": 0.2, "volume": 24375.0}, {"date": "2010-05-04", "close": 0.16, "volume": 467270.0}, {"date": "2010-05-05", "close": 0.16, "volume": 2554238.0}, {"date": "2010-05-06", "close": 0.16, "volume": 385000.0}, {"date": "2010-05-07", "close": 0.16, "volume": 263333.0}, {"date": "2010-05-10", "close": 0.16, "volume": 93125.0}, {"date": "2010-05-11", "close": 0.16, "volume": 116250.0}, {"date": "2010-05-12", "close": 0.16, "volume": 28125.0}, {"date": "2010-05-13", "close": 0.16, "volume": 1692935.0}, {"date": "2010-05-14", "close": 0.16, "volume": 19625.0}, {"date": "2010-05-17", "close": 0.16, "volume": 897783.0}, {"date": "2010-05-18", "close": 0.16, "volume": 333930.0}, {"date": "2010-05-19", "close": 0.16, "volume": 69638.0}, {"date": "2010-05-20", "close": 0.12, "volume": 40625.0}, {"date": "2010-05-21", "close": 0.16, "volume": 210500.0}, {"date": "2010-05-24", "close": 0.16, "volume": 105625.0}, {"date": "2010-05-25", "close": 0.16, "volume": 87607.0}, {"date": "2010-05-26", "close": 0.12, "volume": 28013.0}, {"date": "2010-05-27", "close": 0.12, "volume": 60279.0}, {"date": "2010-05-28", "close": 0.12, "volume": 8750.0}, {"date": "2010-05-31", "close": 0.16, "volume": 80833.0}, {"date": "2010-06-01", "close": 0.12, "volume": 118150.0}, {"date": "2010-06-02", "close": 0.16, "volume": 52000.0}, {"date": "2010-06-03", "close": 0.12, "volume": 125725.0}, {"date": "2010-06-04", "close": 0.16, "volume": 83750.0}, {"date": "2010-06-07", "close": 0.16, "volume": 125300.0}, {"date": "2010-06-08", "close": 0.16, "volume": 98750.0}, {"date": "2010-06-09", "close": 0.16, "volume": 83877.0}, {"date": "2010-06-10", "close": 0.16, "volume": 67500.0}, {"date": "2010-06-11", "close": 0.16, "volume": 98750.0}, {"date": "2010-06-15", "close": 0.12, "volume": 131478.0}, {"date": "2010-06-16", "close": 0.12, "volume": 55427.0}, {"date": "2010-06-17", "close": 0.12, "volume": 78750.0}, {"date": "2010-06-18", "close": 0.16, "volume": 12500.0}, {"date": "2010-06-21", "close": 0.12, "volume": 42500.0}, {"date": "2010-06-22", "close": 0.12, "volume": 110000.0}, {"date": "2010-06-23", "close": 0.16, "volume": 91750.0}, {"date": "2010-06-24", "close": 0.12, "volume": 17500.0}, {"date": "2010-06-25", "close": 0.12, "volume": 209000.0}, {"date": "2010-06-28", "close": 0.12, "volume": 23925.0}, {"date": "2010-06-29", "close": 0.12, "volume": 191692.0}, {"date": "2010-06-30", "close": 0.12, "volume": 2566915.0}, {"date": "2010-07-01", "close": 0.16, "volume": 796404.0}, {"date": "2010-07-13", "close": 0.12, "volume": 472625.0}, {"date": "2010-07-14", "close": 0.12, "volume": 177250.0}, {"date": "2010-07-15", "close": 0.16, "volume": 751250.0}, {"date": "2010-07-16", "close": 0.12, "volume": 967000.0}, {"date": "2010-07-19", "close": 0.12, "volume": 186625.0}, {"date": "2010-07-20", "close": 0.16, "volume": 98750.0}, {"date": "2010-07-21", "close": 0.2, "volume": 3827121.0}, {"date": "2010-07-22", "close": 0.16, "volume": 2570354.0}, {"date": "2010-07-23", "close": 0.16, "volume": 1129682.0}, {"date": "2010-07-26", "close": 0.16, "volume": 280935.0}, {"date": "2010-07-27", "close": 0.16, "volume": 726379.0}, {"date": "2010-07-28", "close": 0.16, "volume": 409372.0}, {"date": "2010-07-29", "close": 0.16, "volume": 942000.0}, {"date": "2010-07-30", "close": 0.12, "volume": 86283.0}, {"date": "2010-08-02", "close": 0.12, "volume": 50000.0}, {"date": "2010-08-03", "close": 0.16, "volume": 31250.0}, {"date": "2010-08-04", "close": 0.16, "volume": 23750.0}, {"date": "2010-08-05", "close": 0.16, "volume": 44727.0}, {"date": "2010-08-06", "close": 0.16, "volume": 33750.0}, {"date": "2010-08-09", "close": 0.16, "volume": 9250.0}, {"date": "2010-08-11", "close": 0.16, "volume": 326375.0}, {"date": "2010-08-12", "close": 0.16, "volume": 14250.0}, {"date": "2010-08-13", "close": 0.16, "volume": 1295508.0}, {"date": "2010-08-16", "close": 0.16, "volume": 1838550.0}, {"date": "2010-08-17", "close": 0.16, "volume": 226875.0}, {"date": "2010-08-18", "close": 0.12, "volume": 777500.0}, {"date": "2010-08-19", "close": 0.12, "volume": 32388.0}, {"date": "2010-08-20", "close": 0.12, "volume": 7725.0}, {"date": "2010-08-24", "close": 0.12, "volume": 104531.0}, {"date": "2010-08-25", "close": 0.16, "volume": 166375.0}, {"date": "2010-08-26", "close": 0.12, "volume": 141250.0}, {"date": "2010-08-27", "close": 0.16, "volume": 124375.0}, {"date": "2010-08-30", "close": 0.12, "volume": 127500.0}, {"date": "2010-08-31", "close": 0.12, "volume": 289166.0}, {"date": "2010-09-01", "close": 0.12, "volume": 186668.0}, {"date": "2010-09-02", "close": 0.16, "volume": 269271.0}, {"date": "2010-09-03", "close": 0.16, "volume": 199583.0}, {"date": "2010-09-06", "close": 0.16, "volume": 18226.0}, {"date": "2010-09-07", "close": 0.12, "volume": 248482.0}, {"date": "2010-09-08", "close": 0.12, "volume": 259075.0}, {"date": "2010-09-09", "close": 0.12, "volume": 5000.0}, {"date": "2010-09-10", "close": 0.16, "volume": 342888.0}, {"date": "2010-09-13", "close": 0.16, "volume": 528550.0}, {"date": "2010-09-14", "close": 0.12, "volume": 100000.0}, {"date": "2010-09-15", "close": 0.12, "volume": 117500.0}, {"date": "2010-09-16", "close": 0.12, "volume": 213750.0}, {"date": "2010-09-17", "close": 0.12, "volume": 139400.0}, {"date": "2010-09-20", "close": 0.16, "volume": 123750.0}, {"date": "2010-09-21", "close": 0.16, "volume": 15000.0}, {"date": "2010-09-22", "close": 0.12, "volume": 246200.0}, {"date": "2010-09-23", "close": 0.16, "volume": 23332.0}, {"date": "2010-09-24", "close": 0.12, "volume": 10000.0}, {"date": "2010-09-27", "close": 0.16, "volume": 111250.0}, {"date": "2010-09-28", "close": 0.16, "volume": 52511.0}, {"date": "2010-09-29", "close": 0.12, "volume": 1082000.0}, {"date": "2010-09-30", "close": 0.12, "volume": 213918.0}, {"date": "2010-10-01", "close": 0.12, "volume": 212750.0}, {"date": "2010-10-04", "close": 0.12, "volume": 60007.0}, {"date": "2010-10-05", "close": 0.16, "volume": 228004.0}, {"date": "2010-10-06", "close": 0.12, "volume": 16750.0}, {"date": "2010-10-07", "close": 0.12, "volume": 552500.0}, {"date": "2010-10-08", "close": 0.12, "volume": 68100.0}, {"date": "2010-10-11", "close": 0.12, "volume": 171192.0}, {"date": "2010-10-12", "close": 0.12, "volume": 372241.0}, {"date": "2010-10-13", "close": 0.12, "volume": 3246297.0}, {"date": "2010-10-14", "close": 0.12, "volume": 152500.0}, {"date": "2010-10-15", "close": 0.12, "volume": 315558.0}, {"date": "2010-10-18", "close": 0.12, "volume": 67500.0}, {"date": "2010-10-19", "close": 0.12, "volume": 202750.0}, {"date": "2010-10-20", "close": 0.12, "volume": 96834.0}, {"date": "2010-10-21", "close": 0.12, "volume": 528892.0}, {"date": "2010-10-22", "close": 0.12, "volume": 724588.0}, {"date": "2010-10-25", "close": 0.12, "volume": 1124295.0}, {"date": "2010-10-26", "close": 0.2, "volume": 5665795.0}, {"date": "2010-10-27", "close": 0.16, "volume": 1697414.0}, {"date": "2010-10-28", "close": 0.16, "volume": 1554305.0}, {"date": "2010-10-29", "close": 0.16, "volume": 2963960.0}, {"date": "2011-01-10", "close": 0.2, "volume": 1019785.0}, {"date": "2011-01-11", "close": 0.16, "volume": 275125.0}, {"date": "2011-01-12", "close": 0.2, "volume": 1971972.0}, {"date": "2011-01-13", "close": 0.16, "volume": 961250.0}, {"date": "2011-01-14", "close": 0.16, "volume": 174205.0}, {"date": "2011-01-17", "close": 0.2, "volume": 61625.0}, {"date": "2011-01-18", "close": 0.16, "volume": 141826.0}, {"date": "2011-01-19", "close": 0.2, "volume": 425421.0}, {"date": "2011-01-20", "close": 0.16, "volume": 16250.0}, {"date": "2011-01-21", "close": 0.16, "volume": 436875.0}, {"date": "2011-01-24", "close": 0.16, "volume": 2114790.0}, {"date": "2011-01-25", "close": 0.16, "volume": 92375.0}, {"date": "2011-01-27", "close": 0.16, "volume": 61331.0}, {"date": "2011-01-28", "close": 0.16, "volume": 117320.0}, {"date": "2011-01-31", "close": 0.16, "volume": 140000.0}, {"date": "2011-02-01", "close": 0.12, "volume": 143612.0}, {"date": "2011-02-02", "close": 0.16, "volume": 41650.0}, {"date": "2011-02-03", "close": 0.12, "volume": 40500.0}, {"date": "2011-02-04", "close": 0.12, "volume": 29250.0}, {"date": "2011-02-07", "close": 0.16, "volume": 153750.0}, {"date": "2011-02-08", "close": 0.12, "volume": 54709.0}, {"date": "2011-02-09", "close": 0.12, "volume": 26785.0}, {"date": "2011-02-10", "close": 0.16, "volume": 1079830.0}, {"date": "2011-02-11", "close": 0.16, "volume": 219250.0}, {"date": "2011-02-14", "close": 0.16, "volume": 544586.0}, {"date": "2011-02-15", "close": 0.12, "volume": 161250.0}, {"date": "2011-02-16", "close": 0.12, "volume": 282897.0}, {"date": "2011-02-17", "close": 0.12, "volume": 77500.0}, {"date": "2011-02-22", "close": 0.12, "volume": 3073391.0}, {"date": "2011-02-23", "close": 0.08, "volume": 1306750.0}, {"date": "2011-02-24", "close": 0.12, "volume": 290237.0}, {"date": "2011-02-25", "close": 0.08, "volume": 317392.0}, {"date": "2011-02-28", "close": 0.12, "volume": 193869.0}, {"date": "2011-03-01", "close": 0.08, "volume": 198584.0}, {"date": "2011-03-02", "close": 0.12, "volume": 108192.0}, {"date": "2011-03-03", "close": 0.12, "volume": 452153.0}, {"date": "2011-03-04", "close": 0.12, "volume": 33333.0}, {"date": "2011-03-07", "close": 0.08, "volume": 358843.0}, {"date": "2011-03-08", "close": 0.08, "volume": 120300.0}, {"date": "2011-03-09", "close": 0.08, "volume": 153884.0}, {"date": "2011-03-10", "close": 0.08, "volume": 40600.0}, {"date": "2011-03-11", "close": 0.12, "volume": 247867.0}, {"date": "2011-03-14", "close": 0.08, "volume": 110577.0}, {"date": "2011-03-15", "close": 0.08, "volume": 537500.0}, {"date": "2011-03-16", "close": 0.12, "volume": 84792.0}, {"date": "2011-03-17", "close": 0.12, "volume": 69756.0}, {"date": "2011-03-18", "close": 0.08, "volume": 121250.0}, {"date": "2011-03-21", "close": 0.08, "volume": 213931.0}, {"date": "2011-03-22", "close": 0.08, "volume": 136484.0}, {"date": "2011-03-23", "close": 0.08, "volume": 81600.0}, {"date": "2011-03-24", "close": 0.08, "volume": 17125.0}, {"date": "2011-03-25", "close": 0.12, "volume": 20000.0}, {"date": "2011-03-28", "close": 0.08, "volume": 151691.0}, {"date": "2011-03-30", "close": 0.08, "volume": 128750.0}, {"date": "2011-03-31", "close": 0.08, "volume": 44804.0}, {"date": "2011-04-01", "close": 0.08, "volume": 156250.0}, {"date": "2011-04-04", "close": 0.12, "volume": 110813.0}, {"date": "2011-04-05", "close": 0.12, "volume": 71250.0}, {"date": "2011-04-06", "close": 0.08, "volume": 34375.0}, {"date": "2011-04-07", "close": 0.08, "volume": 20000.0}, {"date": "2011-04-08", "close": 0.12, "volume": 333250.0}, {"date": "2011-04-11", "close": 0.12, "volume": 380668.0}, {"date": "2011-04-12", "close": 0.08, "volume": 254250.0}, {"date": "2011-04-13", "close": 0.08, "volume": 27475.0}, {"date": "2011-04-14", "close": 0.12, "volume": 291250.0}, {"date": "2011-04-15", "close": 0.12, "volume": 50000.0}, {"date": "2011-04-18", "close": 0.12, "volume": 29917.0}, {"date": "2011-04-19", "close": 0.08, "volume": 48700.0}, {"date": "2011-04-20", "close": 0.08, "volume": 100000.0}, {"date": "2011-04-21", "close": 0.08, "volume": 123967.0}, {"date": "2011-04-27", "close": 0.08, "volume": 99167.0}, {"date": "2011-04-28", "close": 0.08, "volume": 530000.0}, {"date": "2011-04-29", "close": 0.08, "volume": 34878.0}, {"date": "2011-05-02", "close": 0.08, "volume": 664583.0}, {"date": "2011-05-03", "close": 0.08, "volume": 184346.0}, {"date": "2011-05-04", "close": 0.08, "volume": 7465636.0}, {"date": "2011-05-05", "close": 0.08, "volume": 1839170.0}, {"date": "2011-05-06", "close": 0.08, "volume": 2952114.0}, {"date": "2011-05-09", "close": 0.08, "volume": 250000.0}, {"date": "2011-05-10", "close": 0.08, "volume": 34335.0}, {"date": "2011-05-11", "close": 0.08, "volume": 142500.0}, {"date": "2011-05-12", "close": 0.08, "volume": 331126.0}, {"date": "2011-05-13", "close": 0.08, "volume": 563333.0}, {"date": "2011-05-16", "close": 0.08, "volume": 120982.0}, {"date": "2011-05-17", "close": 0.08, "volume": 588113.0}, {"date": "2011-05-18", "close": 0.08, "volume": 303056.0}, {"date": "2011-05-19", "close": 0.08, "volume": 54335.0}, {"date": "2011-05-20", "close": 0.08, "volume": 256250.0}, {"date": "2011-05-23", "close": 0.08, "volume": 500000.0}, {"date": "2011-05-24", "close": 0.08, "volume": 250000.0}, {"date": "2011-05-25", "close": 0.08, "volume": 45000.0}, {"date": "2011-05-26", "close": 0.08, "volume": 51250.0}, {"date": "2011-05-27", "close": 0.08, "volume": 12500.0}, {"date": "2011-05-30", "close": 0.08, "volume": 156544.0}, {"date": "2011-05-31", "close": 0.12, "volume": 137100.0}, {"date": "2011-06-01", "close": 0.08, "volume": 100000.0}, {"date": "2011-06-03", "close": 0.08, "volume": 182500.0}, {"date": "2011-06-06", "close": 0.08, "volume": 57500.0}, {"date": "2011-06-07", "close": 0.08, "volume": 753419.0}, {"date": "2011-06-08", "close": 0.04, "volume": 103750.0}, {"date": "2011-06-09", "close": 0.08, "volume": 112500.0}, {"date": "2011-06-10", "close": 0.04, "volume": 82500.0}, {"date": "2011-06-14", "close": 0.08, "volume": 137335.0}, {"date": "2011-06-15", "close": 0.08, "volume": 24626.0}, {"date": "2011-06-16", "close": 0.08, "volume": 222500.0}, {"date": "2011-06-17", "close": 0.04, "volume": 43525.0}, {"date": "2011-06-20", "close": 0.04, "volume": 3750.0}, {"date": "2011-06-21", "close": 0.08, "volume": 164375.0}, {"date": "2011-06-22", "close": 0.08, "volume": 187500.0}, {"date": "2011-06-23", "close": 0.08, "volume": 72346.0}, {"date": "2011-06-27", "close": 0.04, "volume": 31011.0}, {"date": "2011-06-28", "close": 0.04, "volume": 116243.0}, {"date": "2011-06-29", "close": 0.04, "volume": 185000.0}, {"date": "2011-06-30", "close": 0.08, "volume": 139551.0}, {"date": "2011-07-04", "close": 0.08, "volume": 150000.0}, {"date": "2011-07-05", "close": 0.08, "volume": 10000.0}, {"date": "2011-07-06", "close": 0.08, "volume": 796991.0}, {"date": "2011-07-07", "close": 0.08, "volume": 150000.0}, {"date": "2011-07-12", "close": 0.08, "volume": 3154730.0}, {"date": "2011-07-13", "close": 0.04, "volume": 396271.0}, {"date": "2011-07-14", "close": 0.08, "volume": 2120945.0}, {"date": "2011-07-15", "close": 0.08, "volume": 900003.0}, {"date": "2011-07-18", "close": 0.08, "volume": 465100.0}, {"date": "2011-07-19", "close": 0.08, "volume": 118500.0}, {"date": "2011-07-20", "close": 0.08, "volume": 707250.0}, {"date": "2011-07-21", "close": 0.08, "volume": 327950.0}, {"date": "2011-07-22", "close": 0.12, "volume": 271750.0}, {"date": "2011-07-25", "close": 0.12, "volume": 38125.0}, {"date": "2011-07-26", "close": 0.08, "volume": 69461.0}, {"date": "2011-07-27", "close": 0.08, "volume": 16750.0}, {"date": "2011-07-28", "close": 0.08, "volume": 49878.0}, {"date": "2011-07-29", "close": 0.08, "volume": 1335667.0}, {"date": "2011-08-01", "close": 0.08, "volume": 71483.0}, {"date": "2011-08-02", "close": 0.08, "volume": 170600.0}, {"date": "2011-08-03", "close": 0.08, "volume": 1913080.0}, {"date": "2011-08-04", "close": 0.08, "volume": 177152.0}, {"date": "2011-08-05", "close": 0.04, "volume": 361485.0}, {"date": "2011-08-08", "close": 0.04, "volume": 344750.0}, {"date": "2011-08-09", "close": 0.08, "volume": 89713.0}, {"date": "2011-08-10", "close": 0.08, "volume": 113751.0}, {"date": "2011-08-11", "close": 0.12, "volume": 1046729.0}, {"date": "2011-08-12", "close": 0.12, "volume": 71875.0}, {"date": "2011-08-15", "close": 0.12, "volume": 32035.0}, {"date": "2011-08-16", "close": 0.08, "volume": 106250.0}, {"date": "2011-08-17", "close": 0.08, "volume": 245725.0}, {"date": "2011-08-18", "close": 0.12, "volume": 214500.0}, {"date": "2011-08-22", "close": 0.08, "volume": 5750.0}, {"date": "2011-08-23", "close": 0.08, "volume": 132917.0}, {"date": "2011-08-24", "close": 0.08, "volume": 66833.0}, {"date": "2011-08-25", "close": 0.12, "volume": 2530000.0}, {"date": "2011-08-26", "close": 0.08, "volume": 900313.0}, {"date": "2011-08-29", "close": 0.08, "volume": 812969.0}, {"date": "2011-08-30", "close": 0.08, "volume": 4873875.0}, {"date": "2011-09-05", "close": 0.04, "volume": 1520201.0}, {"date": "2011-09-06", "close": 0.08, "volume": 25000.0}, {"date": "2011-09-07", "close": 0.08, "volume": 50000.0}, {"date": "2011-09-08", "close": 0.08, "volume": 37313.0}, {"date": "2011-09-09", "close": 0.08, "volume": 11634.0}, {"date": "2011-09-12", "close": 0.08, "volume": 21312.0}, {"date": "2011-09-13", "close": 0.08, "volume": 106075.0}, {"date": "2011-09-14", "close": 0.08, "volume": 2375.0}, {"date": "2011-09-15", "close": 0.08, "volume": 250.0}, {"date": "2011-09-20", "close": 0.04, "volume": 251750.0}, {"date": "2011-09-21", "close": 0.08, "volume": 16375.0}, {"date": "2011-09-26", "close": 0.08, "volume": 18750.0}, {"date": "2011-09-28", "close": 0.08, "volume": 250000.0}, {"date": "2011-09-29", "close": 0.04, "volume": 6250.0}, {"date": "2011-09-30", "close": 0.08, "volume": 16225.0}, {"date": "2011-10-03", "close": 0.08, "volume": 12500.0}, {"date": "2011-10-04", "close": 0.04, "volume": 118750.0}, {"date": "2011-10-05", "close": 0.08, "volume": 27525.0}, {"date": "2011-10-06", "close": 0.08, "volume": 260000.0}, {"date": "2011-10-07", "close": 0.08, "volume": 75300.0}, {"date": "2011-10-17", "close": 0.04, "volume": 666400.0}, {"date": "2011-10-19", "close": 0.08, "volume": 6250.0}, {"date": "2011-10-20", "close": 0.04, "volume": 42500.0}, {"date": "2011-10-21", "close": 0.08, "volume": 625000.0}, {"date": "2011-10-24", "close": 0.08, "volume": 168750.0}, {"date": "2011-10-25", "close": 0.08, "volume": 125000.0}, {"date": "2011-10-27", "close": 0.04, "volume": 3383000.0}, {"date": "2011-10-28", "close": 0.08, "volume": 3571026.0}, {"date": "2011-10-31", "close": 0.08, "volume": 1482125.0}, {"date": "2011-11-01", "close": 0.08, "volume": 979581.0}, {"date": "2011-11-02", "close": 0.08, "volume": 90000.0}, {"date": "2011-11-04", "close": 0.08, "volume": 1350000.0}, {"date": "2011-11-07", "close": 0.08, "volume": 1512313.0}, {"date": "2011-11-08", "close": 0.08, "volume": 361412.0}, {"date": "2011-11-09", "close": 0.08, "volume": 627525.0}, {"date": "2011-11-10", "close": 0.08, "volume": 349751.0}, {"date": "2011-11-11", "close": 0.08, "volume": 1466536.0}, {"date": "2011-11-14", "close": 0.08, "volume": 656199.0}, {"date": "2011-11-15", "close": 0.08, "volume": 151875.0}, {"date": "2011-11-16", "close": 0.08, "volume": 343200.0}, {"date": "2011-11-17", "close": 0.08, "volume": 60000.0}, {"date": "2011-11-18", "close": 0.08, "volume": 676500.0}, {"date": "2011-11-21", "close": 0.08, "volume": 435292.0}, {"date": "2011-11-22", "close": 0.08, "volume": 192884.0}, {"date": "2011-11-23", "close": 0.08, "volume": 62500.0}, {"date": "2011-11-28", "close": 0.04, "volume": 237500.0}, {"date": "2011-11-30", "close": 0.08, "volume": 93750.0}, {"date": "2011-12-01", "close": 0.04, "volume": 6250.0}, {"date": "2011-12-02", "close": 0.04, "volume": 72500.0}, {"date": "2011-12-05", "close": 0.08, "volume": 118750.0}, {"date": "2011-12-06", "close": 0.08, "volume": 85000.0}, {"date": "2011-12-07", "close": 0.04, "volume": 83776.0}, {"date": "2011-12-28", "close": 0.044, "volume": 245625.0}, {"date": "2011-12-29", "close": 0.044, "volume": 122406.0}, {"date": "2011-12-30", "close": 0.048, "volume": 331528.0}, {"date": "2012-01-03", "close": 0.064, "volume": 1671202.0}, {"date": "2012-01-04", "close": 0.066, "volume": 500000.0}, {"date": "2012-01-05", "close": 0.07, "volume": 382376.0}, {"date": "2012-01-06", "close": 0.068, "volume": 340996.0}, {"date": "2012-01-09", "close": 0.064, "volume": 15548.0}, {"date": "2012-01-10", "close": 0.052, "volume": 91071.0}, {"date": "2012-01-11", "close": 0.076, "volume": 295782.0}, {"date": "2012-01-12", "close": 0.074, "volume": 228426.0}, {"date": "2012-01-13", "close": 0.076, "volume": 218425.0}, {"date": "2012-01-16", "close": 0.08, "volume": 1703750.0}, {"date": "2012-01-17", "close": 0.08, "volume": 421822.0}, {"date": "2012-01-18", "close": 0.08, "volume": 430248.0}, {"date": "2012-01-19", "close": 0.08, "volume": 398752.0}, {"date": "2012-01-20", "close": 0.076, "volume": 195498.0}, {"date": "2012-01-23", "close": 0.08, "volume": 110000.0}, {"date": "2012-01-24", "close": 0.076, "volume": 205750.0}, {"date": "2012-01-27", "close": 0.074, "volume": 73752.0}, {"date": "2012-02-01", "close": 0.078, "volume": 5578808.0}, {"date": "2012-02-02", "close": 0.074, "volume": 768459.0}, {"date": "2012-02-06", "close": 0.074, "volume": 11027.0}, {"date": "2012-02-07", "close": 0.072, "volume": 659652.0}, {"date": "2012-02-08", "close": 0.072, "volume": 201250.0}, {"date": "2012-02-09", "close": 0.074, "volume": 425000.0}, {"date": "2012-02-10", "close": 0.078, "volume": 224339.0}, {"date": "2012-02-13", "close": 0.074, "volume": 78161.0}, {"date": "2012-02-14", "close": 0.07, "volume": 364704.0}, {"date": "2012-02-15", "close": 0.08, "volume": 598750.0}, {"date": "2012-02-16", "close": 0.074, "volume": 195000.0}, {"date": "2012-02-17", "close": 0.072, "volume": 188750.0}, {"date": "2012-02-20", "close": 0.076, "volume": 587000.0}, {"date": "2012-02-21", "close": 0.072, "volume": 347922.0}, {"date": "2012-02-22", "close": 0.072, "volume": 377500.0}, {"date": "2012-02-23", "close": 0.074, "volume": 1805000.0}, {"date": "2012-02-24", "close": 0.078, "volume": 1429275.0}, {"date": "2012-02-27", "close": 0.08, "volume": 1136769.0}, {"date": "2012-02-28", "close": 0.076, "volume": 725054.0}, {"date": "2012-02-29", "close": 0.078, "volume": 282895.0}, {"date": "2012-03-01", "close": 0.076, "volume": 210450.0}, {"date": "2012-03-02", "close": 0.076, "volume": 276031.0}, {"date": "2012-03-05", "close": 0.074, "volume": 362951.0}, {"date": "2012-03-06", "close": 0.074, "volume": 251799.0}, {"date": "2012-03-07", "close": 0.07, "volume": 357917.0}, {"date": "2012-03-08", "close": 0.072, "volume": 127888.0}, {"date": "2012-03-09", "close": 0.072, "volume": 32137.0}, {"date": "2012-03-12", "close": 0.078, "volume": 121374.0}, {"date": "2012-03-13", "close": 0.078, "volume": 178627.0}, {"date": "2012-03-14", "close": 0.076, "volume": 78813.0}, {"date": "2012-03-15", "close": 0.076, "volume": 36875.0}, {"date": "2012-03-16", "close": 0.076, "volume": 51050.0}, {"date": "2012-03-19", "close": 0.076, "volume": 173540.0}, {"date": "2012-03-20", "close": 0.078, "volume": 211762.0}, {"date": "2012-03-21", "close": 0.076, "volume": 746183.0}, {"date": "2012-03-22", "close": 0.074, "volume": 158125.0}, {"date": "2012-03-23", "close": 0.072, "volume": 435124.0}, {"date": "2012-03-26", "close": 0.072, "volume": 323101.0}, {"date": "2012-03-27", "close": 0.072, "volume": 2120000.0}, {"date": "2012-03-28", "close": 0.074, "volume": 546270.0}, {"date": "2012-03-30", "close": 0.074, "volume": 125000.0}, {"date": "2012-04-02", "close": 0.074, "volume": 291263.0}, {"date": "2012-04-03", "close": 0.076, "volume": 231144.0}, {"date": "2012-04-04", "close": 0.074, "volume": 157743.0}, {"date": "2012-04-05", "close": 0.072, "volume": 163899.0}, {"date": "2012-04-10", "close": 0.066, "volume": 451250.0}, {"date": "2012-04-11", "close": 0.074, "volume": 206948.0}, {"date": "2012-04-12", "close": 0.068, "volume": 210302.0}, {"date": "2012-04-13", "close": 0.072, "volume": 168559.0}, {"date": "2012-04-16", "close": 0.066, "volume": 7600.0}, {"date": "2012-04-17", "close": 0.07, "volume": 200000.0}, {"date": "2012-04-20", "close": 0.07, "volume": 15000.0}, {"date": "2012-04-23", "close": 0.068, "volume": 163294.0}, {"date": "2012-04-24", "close": 0.068, "volume": 81526.0}, {"date": "2012-04-26", "close": 0.066, "volume": 1138550.0}, {"date": "2012-04-27", "close": 0.072, "volume": 469051.0}, {"date": "2012-04-30", "close": 0.066, "volume": 178189.0}, {"date": "2012-05-01", "close": 0.064, "volume": 90555.0}, {"date": "2012-05-02", "close": 0.066, "volume": 56000.0}, {"date": "2012-05-03", "close": 0.066, "volume": 22378.0}, {"date": "2012-05-04", "close": 0.066, "volume": 67076.0}, {"date": "2012-05-07", "close": 0.064, "volume": 123547.0}, {"date": "2012-05-08", "close": 0.064, "volume": 50000.0}, {"date": "2012-05-09", "close": 0.06, "volume": 238850.0}, {"date": "2012-05-10", "close": 0.07, "volume": 146263.0}, {"date": "2012-05-11", "close": 0.068, "volume": 110000.0}, {"date": "2012-05-14", "close": 0.06, "volume": 199328.0}, {"date": "2012-05-15", "close": 0.056, "volume": 62500.0}, {"date": "2012-05-16", "close": 0.054, "volume": 216750.0}, {"date": "2012-05-17", "close": 0.056, "volume": 50000.0}, {"date": "2012-05-18", "close": 0.056, "volume": 218876.0}, {"date": "2012-05-21", "close": 0.056, "volume": 269625.0}, {"date": "2012-05-22", "close": 0.054, "volume": 302292.0}, {"date": "2012-05-24", "close": 0.052, "volume": 125000.0}, {"date": "2012-05-25", "close": 0.05, "volume": 751875.0}, {"date": "2012-05-28", "close": 0.052, "volume": 56250.0}, {"date": "2012-05-29", "close": 0.054, "volume": 20500.0}, {"date": "2012-05-30", "close": 0.054, "volume": 25000.0}, {"date": "2012-05-31", "close": 0.054, "volume": 217642.0}, {"date": "2012-06-01", "close": 0.052, "volume": 40000.0}, {"date": "2012-06-05", "close": 0.05, "volume": 250000.0}, {"date": "2012-06-06", "close": 0.054, "volume": 567167.0}, {"date": "2012-06-07", "close": 0.052, "volume": 512000.0}, {"date": "2012-06-08", "close": 0.054, "volume": 289991.0}, {"date": "2012-06-12", "close": 0.05, "volume": 290030.0}, {"date": "2012-06-13", "close": 0.048, "volume": 12015.0}, {"date": "2012-06-14", "close": 0.046, "volume": 33125.0}, {"date": "2012-06-15", "close": 0.046, "volume": 139544.0}, {"date": "2012-06-18", "close": 0.048, "volume": 380000.0}, {"date": "2012-06-19", "close": 0.046, "volume": 1500.0}, {"date": "2012-06-20", "close": 0.046, "volume": 158807.0}, {"date": "2012-06-21", "close": 0.046, "volume": 228744.0}, {"date": "2012-06-22", "close": 0.046, "volume": 536686.0}, {"date": "2012-06-25", "close": 0.044, "volume": 599382.0}, {"date": "2012-06-26", "close": 0.046, "volume": 979950.0}, {"date": "2012-06-27", "close": 0.04, "volume": 745239.0}, {"date": "2012-06-28", "close": 0.04, "volume": 220063.0}, {"date": "2012-06-29", "close": 0.048, "volume": 350700.0}, {"date": "2012-07-02", "close": 0.046, "volume": 171000.0}, {"date": "2012-07-03", "close": 0.046, "volume": 630371.0}, {"date": "2012-07-05", "close": 0.044, "volume": 250000.0}, {"date": "2012-07-06", "close": 0.048, "volume": 103750.0}, {"date": "2012-07-10", "close": 0.048, "volume": 14827.0}, {"date": "2012-07-13", "close": 0.048, "volume": 167883.0}, {"date": "2012-07-16", "close": 0.048, "volume": 7500.0}, {"date": "2012-07-18", "close": 0.048, "volume": 100000.0}, {"date": "2012-07-19", "close": 0.048, "volume": 250000.0}, {"date": "2012-07-23", "close": 0.048, "volume": 112500.0}, {"date": "2012-07-24", "close": 0.048, "volume": 57500.0}, {"date": "2012-07-25", "close": 0.048, "volume": 85000.0}, {"date": "2012-07-26", "close": 0.048, "volume": 35583.0}, {"date": "2012-07-30", "close": 0.046, "volume": 62250.0}, {"date": "2012-07-31", "close": 0.046, "volume": 120667.0}, {"date": "2012-08-01", "close": 0.046, "volume": 57500.0}, {"date": "2012-08-02", "close": 0.046, "volume": 67500.0}, {"date": "2012-08-06", "close": 0.044, "volume": 62500.0}, {"date": "2012-08-07", "close": 0.042, "volume": 250000.0}, {"date": "2012-08-08", "close": 0.04, "volume": 106250.0}, {"date": "2012-08-09", "close": 0.04, "volume": 2500.0}, {"date": "2012-08-10", "close": 0.038, "volume": 500000.0}, {"date": "2012-08-13", "close": 0.04, "volume": 50000.0}, {"date": "2012-08-14", "close": 0.036, "volume": 2897.0}, {"date": "2012-08-15", "close": 0.036, "volume": 141875.0}, {"date": "2012-08-20", "close": 0.048, "volume": 47898.0}, {"date": "2012-08-21", "close": 0.042, "volume": 437677.0}, {"date": "2012-08-22", "close": 0.054, "volume": 397196.0}, {"date": "2012-08-23", "close": 0.052, "volume": 57898.0}, {"date": "2012-08-24", "close": 0.05, "volume": 100000.0}, {"date": "2012-08-27", "close": 0.044, "volume": 183850.0}, {"date": "2012-08-28", "close": 0.044, "volume": 2500.0}, {"date": "2012-08-30", "close": 0.044, "volume": 275000.0}, {"date": "2012-08-31", "close": 0.04, "volume": 6875.0}, {"date": "2012-09-04", "close": 0.04, "volume": 5000.0}, {"date": "2012-09-06", "close": 0.038, "volume": 270834.0}, {"date": "2012-09-13", "close": 0.04, "volume": 320000.0}, {"date": "2012-09-14", "close": 0.042, "volume": 50000.0}, {"date": "2012-09-17", "close": 0.044, "volume": 103776.0}, {"date": "2012-09-18", "close": 0.048, "volume": 35000.0}, {"date": "2012-09-19", "close": 0.048, "volume": 90000.0}, {"date": "2012-09-21", "close": 0.042, "volume": 98750.0}, {"date": "2012-09-24", "close": 0.04, "volume": 3575.0}, {"date": "2012-09-26", "close": 0.048, "volume": 75000.0}, {"date": "2012-09-27", "close": 0.05, "volume": 183875.0}, {"date": "2012-09-28", "close": 0.05, "volume": 99824.0}, {"date": "2012-10-01", "close": 0.05, "volume": 55000.0}, {"date": "2012-10-02", "close": 0.048, "volume": 31250.0}, {"date": "2012-10-03", "close": 0.048, "volume": 58750.0}, {"date": "2012-10-05", "close": 0.05, "volume": 135000.0}, {"date": "2012-10-08", "close": 0.05, "volume": 55000.0}, {"date": "2012-10-09", "close": 0.052, "volume": 117032.0}, {"date": "2012-10-10", "close": 0.066, "volume": 600991.0}, {"date": "2012-10-11", "close": 0.058, "volume": 228509.0}, {"date": "2012-10-12", "close": 0.06, "volume": 47160.0}, {"date": "2012-10-15", "close": 0.062, "volume": 162277.0}, {"date": "2012-10-16", "close": 0.072, "volume": 146813.0}, {"date": "2012-10-17", "close": 0.072, "volume": 613717.0}, {"date": "2012-10-18", "close": 0.068, "volume": 552750.0}, {"date": "2012-10-19", "close": 0.068, "volume": 1494.0}, {"date": "2012-10-22", "close": 0.062, "volume": 100000.0}, {"date": "2012-10-23", "close": 0.064, "volume": 307500.0}, {"date": "2012-10-24", "close": 0.062, "volume": 213620.0}, {"date": "2012-10-25", "close": 0.06, "volume": 43750.0}, {"date": "2012-10-26", "close": 0.066, "volume": 85455.0}, {"date": "2012-10-29", "close": 0.068, "volume": 764500.0}, {"date": "2012-10-30", "close": 0.064, "volume": 895813.0}, {"date": "2012-10-31", "close": 0.06, "volume": 150000.0}, {"date": "2012-11-01", "close": 0.06, "volume": 179500.0}, {"date": "2012-11-02", "close": 0.06, "volume": 194244.0}, {"date": "2012-11-05", "close": 0.066, "volume": 301225.0}, {"date": "2012-11-06", "close": 0.058, "volume": 5000.0}, {"date": "2012-11-07", "close": 0.064, "volume": 298125.0}, {"date": "2012-11-08", "close": 0.062, "volume": 8750.0}, {"date": "2012-11-12", "close": 0.062, "volume": 65625.0}, {"date": "2012-11-13", "close": 0.06, "volume": 46350.0}, {"date": "2012-11-14", "close": 0.06, "volume": 254275.0}, {"date": "2012-11-15", "close": 0.05, "volume": 336225.0}, {"date": "2012-11-16", "close": 0.054, "volume": 129250.0}, {"date": "2012-11-19", "close": 0.054, "volume": 10000.0}, {"date": "2012-11-20", "close": 0.058, "volume": 50000.0}, {"date": "2012-11-21", "close": 0.056, "volume": 76225.0}, {"date": "2012-11-22", "close": 0.06, "volume": 81964.0}, {"date": "2012-11-23", "close": 0.06, "volume": 27500.0}, {"date": "2012-11-26", "close": 0.064, "volume": 104875.0}, {"date": "2012-11-27", "close": 0.062, "volume": 160000.0}, {"date": "2012-11-28", "close": 0.06, "volume": 222938.0}, {"date": "2012-11-29", "close": 0.062, "volume": 313375.0}, {"date": "2012-11-30", "close": 0.06, "volume": 79250.0}, {"date": "2012-12-03", "close": 0.056, "volume": 193124.0}, {"date": "2012-12-04", "close": 0.054, "volume": 97500.0}, {"date": "2012-12-05", "close": 0.056, "volume": 50000.0}, {"date": "2012-12-06", "close": 0.056, "volume": 20393.0}, {"date": "2012-12-07", "close": 0.052, "volume": 152440.0}, {"date": "2012-12-10", "close": 0.05, "volume": 109793.0}, {"date": "2012-12-11", "close": 0.046, "volume": 145000.0}, {"date": "2012-12-14", "close": 0.048, "volume": 142667.0}, {"date": "2012-12-17", "close": 0.048, "volume": 205000.0}, {"date": "2012-12-18", "close": 0.05, "volume": 2128063.0}, {"date": "2012-12-20", "close": 0.046, "volume": 50000.0}, {"date": "2012-12-21", "close": 0.042, "volume": 214368.0}, {"date": "2012-12-24", "close": 0.044, "volume": 43750.0}, {"date": "2012-12-27", "close": 0.044, "volume": 56250.0}, {"date": "2012-12-28", "close": 0.046, "volume": 81882.0}, {"date": "2013-01-02", "close": 0.046, "volume": 20510.0}, {"date": "2013-01-03", "close": 0.044, "volume": 100000.0}, {"date": "2013-01-04", "close": 0.044, "volume": 14893.0}, {"date": "2013-01-09", "close": 0.042, "volume": 99919.0}, {"date": "2013-01-10", "close": 0.044, "volume": 50000.0}, {"date": "2013-01-11", "close": 0.042, "volume": 1500.0}, {"date": "2013-01-14", "close": 0.042, "volume": 66122.0}, {"date": "2013-01-16", "close": 0.042, "volume": 97619.0}, {"date": "2013-01-17", "close": 0.042, "volume": 50000.0}, {"date": "2013-01-21", "close": 0.042, "volume": 12250.0}, {"date": "2013-01-22", "close": 0.046, "volume": 59491.0}, {"date": "2013-01-23", "close": 0.046, "volume": 13209.0}, {"date": "2013-01-24", "close": 0.044, "volume": 25000.0}, {"date": "2013-01-25", "close": 0.044, "volume": 50000.0}, {"date": "2013-01-29", "close": 0.044, "volume": 219934.0}, {"date": "2013-01-30", "close": 0.044, "volume": 140625.0}, {"date": "2013-02-04", "close": 0.046, "volume": 260500.0}, {"date": "2013-02-05", "close": 0.044, "volume": 39923.0}, {"date": "2013-02-06", "close": 0.044, "volume": 3125.0}, {"date": "2013-02-07", "close": 0.056, "volume": 65000.0}, {"date": "2013-02-11", "close": 0.048, "volume": 267500.0}, {"date": "2013-02-12", "close": 0.046, "volume": 81500.0}, {"date": "2013-02-14", "close": 0.044, "volume": 205007.0}, {"date": "2013-02-15", "close": 0.048, "volume": 261000.0}, {"date": "2013-02-18", "close": 0.046, "volume": 20750.0}, {"date": "2013-02-19", "close": 0.046, "volume": 86451.0}, {"date": "2013-02-21", "close": 0.044, "volume": 416250.0}, {"date": "2013-02-22", "close": 0.044, "volume": 4125.0}, {"date": "2013-02-25", "close": 0.044, "volume": 200000.0}, {"date": "2013-02-26", "close": 0.044, "volume": 2500.0}, {"date": "2013-02-27", "close": 0.05, "volume": 51590.0}, {"date": "2013-02-28", "close": 0.052, "volume": 25000.0}, {"date": "2013-03-01", "close": 0.05, "volume": 42000.0}, {"date": "2013-03-04", "close": 0.05, "volume": 20000.0}, {"date": "2013-03-05", "close": 0.05, "volume": 418674.0}, {"date": "2013-03-06", "close": 0.05, "volume": 45626.0}, {"date": "2013-03-08", "close": 0.054, "volume": 250000.0}, {"date": "2013-03-11", "close": 0.058, "volume": 1212299.0}, {"date": "2013-03-12", "close": 0.054, "volume": 241250.0}, {"date": "2013-03-13", "close": 0.054, "volume": 185822.0}, {"date": "2013-03-14", "close": 0.058, "volume": 25000.0}, {"date": "2013-03-15", "close": 0.064, "volume": 747809.0}, {"date": "2013-03-18", "close": 0.062, "volume": 650000.0}, {"date": "2013-03-19", "close": 0.06, "volume": 1125000.0}, {"date": "2013-03-20", "close": 0.06, "volume": 468404.0}, {"date": "2013-03-22", "close": 0.058, "volume": 765296.0}, {"date": "2013-03-25", "close": 0.052, "volume": 607659.0}, {"date": "2013-03-26", "close": 0.052, "volume": 225000.0}, {"date": "2013-03-27", "close": 0.058, "volume": 307300.0}, {"date": "2013-03-28", "close": 0.058, "volume": 545250.0}, {"date": "2013-04-02", "close": 0.06, "volume": 156697.0}, {"date": "2013-04-03", "close": 0.06, "volume": 3744527.0}, {"date": "2013-04-04", "close": 0.058, "volume": 743214.0}, {"date": "2013-04-05", "close": 0.054, "volume": 616250.0}, {"date": "2013-04-08", "close": 0.06, "volume": 22500.0}, {"date": "2013-04-09", "close": 0.06, "volume": 25.0}, {"date": "2013-04-10", "close": 0.056, "volume": 352500.0}, {"date": "2013-04-11", "close": 0.056, "volume": 456125.0}, {"date": "2013-04-12", "close": 0.06, "volume": 1655350.0}, {"date": "2013-04-15", "close": 0.056, "volume": 402183.0}, {"date": "2013-04-16", "close": 0.054, "volume": 634331.0}, {"date": "2013-04-17", "close": 0.054, "volume": 5000.0}, {"date": "2013-04-18", "close": 0.05, "volume": 833229.0}, {"date": "2013-04-19", "close": 0.056, "volume": 8929.0}, {"date": "2013-04-22", "close": 0.054, "volume": 1947500.0}, {"date": "2013-04-23", "close": 0.05, "volume": 303250.0}, {"date": "2013-04-26", "close": 0.054, "volume": 27500.0}, {"date": "2013-04-29", "close": 0.054, "volume": 67500.0}, {"date": "2013-04-30", "close": 0.054, "volume": 55000.0}, {"date": "2013-05-01", "close": 0.052, "volume": 100000.0}, {"date": "2013-05-02", "close": 0.052, "volume": 180000.0}, {"date": "2013-05-03", "close": 0.052, "volume": 170000.0}, {"date": "2013-05-06", "close": 0.054, "volume": 347668.0}, {"date": "2013-05-07", "close": 0.054, "volume": 473050.0}, {"date": "2013-05-08", "close": 0.052, "volume": 328032.0}, {"date": "2013-05-09", "close": 0.056, "volume": 719472.0}, {"date": "2013-05-10", "close": 0.056, "volume": 101957.0}, {"date": "2013-05-13", "close": 0.056, "volume": 1900.0}, {"date": "2013-05-14", "close": 0.054, "volume": 333100.0}, {"date": "2013-05-15", "close": 0.054, "volume": 3829379.0}, {"date": "2013-05-16", "close": 0.06, "volume": 762500.0}, {"date": "2013-05-17", "close": 0.058, "volume": 500000.0}, {"date": "2013-05-20", "close": 0.054, "volume": 442857.0}, {"date": "2013-05-21", "close": 0.054, "volume": 27125.0}, {"date": "2013-05-22", "close": 0.052, "volume": 72500.0}, {"date": "2013-05-23", "close": 0.052, "volume": 93001.0}, {"date": "2013-05-24", "close": 0.052, "volume": 148078.0}, {"date": "2013-05-27", "close": 0.052, "volume": 262866.0}, {"date": "2013-05-28", "close": 0.052, "volume": 89057.0}, {"date": "2013-05-29", "close": 0.052, "volume": 10944.0}, {"date": "2013-05-30", "close": 0.052, "volume": 20000.0}, {"date": "2013-05-31", "close": 0.05, "volume": 187500.0}, {"date": "2013-06-03", "close": 0.05, "volume": 6252.0}, {"date": "2013-06-04", "close": 0.05, "volume": 168098.0}, {"date": "2013-06-05", "close": 0.05, "volume": 177809.0}, {"date": "2013-06-06", "close": 0.048, "volume": 288559.0}, {"date": "2013-06-07", "close": 0.05, "volume": 10000.0}, {"date": "2013-06-11", "close": 0.05, "volume": 155000.0}, {"date": "2013-06-12", "close": 0.048, "volume": 15000.0}, {"date": "2013-06-13", "close": 0.042, "volume": 254582.0}, {"date": "2013-06-14", "close": 0.044, "volume": 16625.0}, {"date": "2013-06-17", "close": 0.04, "volume": 215125.0}, {"date": "2013-06-18", "close": 0.04, "volume": 250000.0}, {"date": "2013-06-19", "close": 0.034, "volume": 52500.0}, {"date": "2013-06-20", "close": 0.034, "volume": 365667.0}, {"date": "2013-06-21", "close": 0.032, "volume": 160000.0}, {"date": "2013-06-24", "close": 0.032, "volume": 168833.0}, {"date": "2013-06-25", "close": 0.03, "volume": 202000.0}, {"date": "2013-06-26", "close": 0.03, "volume": 35750.0}, {"date": "2013-06-27", "close": 0.03, "volume": 130013.0}, {"date": "2013-06-28", "close": 0.03, "volume": 5000.0}, {"date": "2013-07-02", "close": 0.03, "volume": 2927.0}, {"date": "2013-07-04", "close": 0.03, "volume": 220000.0}, {"date": "2013-07-05", "close": 0.03, "volume": 925000.0}, {"date": "2013-07-08", "close": 0.028, "volume": 26400.0}, {"date": "2013-07-10", "close": 0.034, "volume": 534412.0}, {"date": "2013-07-11", "close": 0.03, "volume": 10000.0}, {"date": "2013-07-15", "close": 0.034, "volume": 220662.0}, {"date": "2013-07-16", "close": 0.034, "volume": 100000.0}, {"date": "2013-07-17", "close": 0.03, "volume": 249791.0}, {"date": "2013-07-19", "close": 0.03, "volume": 103250.0}, {"date": "2013-07-22", "close": 0.03, "volume": 8500.0}, {"date": "2013-07-23", "close": 0.032, "volume": 50000.0}, {"date": "2013-07-26", "close": 0.036, "volume": 60000.0}, {"date": "2013-07-30", "close": 0.028, "volume": 270000.0}, {"date": "2013-08-01", "close": 0.028, "volume": 225.0}, {"date": "2013-08-05", "close": 0.028, "volume": 172166.0}, {"date": "2013-08-06", "close": 0.028, "volume": 37500.0}, {"date": "2013-08-07", "close": 0.032, "volume": 239889.0}, {"date": "2013-08-08", "close": 0.034, "volume": 120000.0}, {"date": "2013-08-09", "close": 0.034, "volume": 1389.0}, {"date": "2013-08-12", "close": 0.034, "volume": 7750.0}, {"date": "2013-08-13", "close": 0.034, "volume": 122222.0}, {"date": "2013-08-14", "close": 0.032, "volume": 62075.0}, {"date": "2013-08-15", "close": 0.032, "volume": 7305.0}, {"date": "2013-08-16", "close": 0.034, "volume": 48903.0}, {"date": "2013-08-20", "close": 0.038, "volume": 75000.0}, {"date": "2013-08-21", "close": 0.034, "volume": 301840.0}, {"date": "2013-08-22", "close": 0.032, "volume": 2500.0}, {"date": "2013-08-23", "close": 0.05, "volume": 7576424.0}, {"date": "2013-08-26", "close": 0.042, "volume": 1604643.0}, {"date": "2013-08-27", "close": 0.04, "volume": 410201.0}, {"date": "2013-08-28", "close": 0.04, "volume": 213335.0}, {"date": "2013-08-29", "close": 0.046, "volume": 830839.0}, {"date": "2013-08-30", "close": 0.04, "volume": 125000.0}, {"date": "2013-09-03", "close": 0.04, "volume": 25000.0}, {"date": "2013-09-04", "close": 0.042, "volume": 272295.0}, {"date": "2013-09-05", "close": 0.042, "volume": 70000.0}, {"date": "2013-09-06", "close": 0.04, "volume": 98000.0}, {"date": "2013-09-09", "close": 0.044, "volume": 280000.0}, {"date": "2013-09-11", "close": 0.044, "volume": 196616.0}, {"date": "2013-09-12", "close": 0.044, "volume": 24944.0}, {"date": "2013-09-13", "close": 0.04, "volume": 34226.0}, {"date": "2013-09-16", "close": 0.038, "volume": 675000.0}, {"date": "2013-09-17", "close": 0.038, "volume": 60000.0}, {"date": "2013-09-18", "close": 0.04, "volume": 97811.0}, {"date": "2013-09-19", "close": 0.04, "volume": 127500.0}, {"date": "2013-09-23", "close": 0.036, "volume": 892464.0}, {"date": "2013-09-24", "close": 0.036, "volume": 56000.0}, {"date": "2013-09-26", "close": 0.036, "volume": 210000.0}, {"date": "2013-09-27", "close": 0.034, "volume": 186605.0}, {"date": "2013-09-30", "close": 0.034, "volume": 43353.0}, {"date": "2013-10-01", "close": 0.036, "volume": 130000.0}, {"date": "2013-10-02", "close": 0.038, "volume": 461605.0}, {"date": "2013-10-03", "close": 0.036, "volume": 59616.0}, {"date": "2013-10-04", "close": 0.036, "volume": 100850.0}, {"date": "2013-10-07", "close": 0.036, "volume": 15000.0}, {"date": "2013-10-09", "close": 0.038, "volume": 149150.0}, {"date": "2013-10-10", "close": 0.038, "volume": 32500.0}, {"date": "2013-10-11", "close": 0.034, "volume": 25000.0}, {"date": "2013-10-14", "close": 0.034, "volume": 1050000.0}, {"date": "2013-10-15", "close": 0.04, "volume": 3138105.0}, {"date": "2013-10-16", "close": 0.038, "volume": 359616.0}, {"date": "2013-10-17", "close": 0.038, "volume": 891883.0}, {"date": "2013-10-18", "close": 0.036, "volume": 850000.0}, {"date": "2013-10-21", "close": 0.036, "volume": 330298.0}, {"date": "2013-10-22", "close": 0.038, "volume": 35360.0}, {"date": "2013-10-23", "close": 0.036, "volume": 59000.0}, {"date": "2013-10-24", "close": 0.036, "volume": 37500.0}, {"date": "2013-10-25", "close": 0.04, "volume": 531000.0}, {"date": "2013-10-28", "close": 0.04, "volume": 225000.0}, {"date": "2013-10-29", "close": 0.044, "volume": 57230.0}, {"date": "2013-10-30", "close": 0.04, "volume": 24944.0}, {"date": "2013-11-01", "close": 0.04, "volume": 37500.0}, {"date": "2013-11-04", "close": 0.04, "volume": 237556.0}, {"date": "2013-11-06", "close": 0.044, "volume": 1116150.0}, {"date": "2013-11-07", "close": 0.042, "volume": 85000.0}, {"date": "2013-11-11", "close": 0.04, "volume": 557748.0}, {"date": "2013-11-12", "close": 0.04, "volume": 77502.0}, {"date": "2013-11-14", "close": 0.042, "volume": 345000.0}, {"date": "2013-11-15", "close": 0.042, "volume": 222500.0}, {"date": "2013-11-18", "close": 0.044, "volume": 32500.0}, {"date": "2013-11-19", "close": 0.042, "volume": 10000.0}, {"date": "2013-11-20", "close": 0.056, "volume": 4022158.0}, {"date": "2013-11-21", "close": 0.05, "volume": 12085884.0}, {"date": "2013-11-22", "close": 0.046, "volume": 3449468.0}, {"date": "2013-11-25", "close": 0.042, "volume": 1045413.0}, {"date": "2013-11-26", "close": 0.042, "volume": 678285.0}, {"date": "2013-11-27", "close": 0.048, "volume": 4074224.0}, {"date": "2013-11-28", "close": 0.048, "volume": 1053120.0}, {"date": "2013-11-29", "close": 0.048, "volume": 505000.0}, {"date": "2013-12-02", "close": 0.05, "volume": 123500.0}, {"date": "2013-12-04", "close": 0.052, "volume": 1394849.0}, {"date": "2013-12-05", "close": 0.054, "volume": 2261000.0}, {"date": "2013-12-06", "close": 0.052, "volume": 890031.0}, {"date": "2013-12-09", "close": 0.046, "volume": 1570052.0}, {"date": "2013-12-10", "close": 0.044, "volume": 190237.0}, {"date": "2013-12-11", "close": 0.046, "volume": 865000.0}, {"date": "2013-12-12", "close": 0.046, "volume": 308400.0}, {"date": "2013-12-13", "close": 0.046, "volume": 1235051.0}, {"date": "2013-12-16", "close": 0.046, "volume": 45000.0}, {"date": "2013-12-17", "close": 0.044, "volume": 952550.0}, {"date": "2013-12-18", "close": 0.044, "volume": 31591.0}, {"date": "2013-12-19", "close": 0.044, "volume": 93460.0}, {"date": "2013-12-20", "close": 0.04, "volume": 667541.0}, {"date": "2013-12-23", "close": 0.044, "volume": 604170.0}, {"date": "2013-12-24", "close": 0.044, "volume": 400096.0}, {"date": "2013-12-27", "close": 0.042, "volume": 144855.0}, {"date": "2013-12-30", "close": 0.042, "volume": 16362.0}, {"date": "2014-01-02", "close": 0.044, "volume": 80000.0}, {"date": "2014-01-03", "close": 0.044, "volume": 220050.0}, {"date": "2014-01-06", "close": 0.044, "volume": 35853.0}, {"date": "2014-01-07", "close": 0.04, "volume": 500000.0}, {"date": "2014-01-08", "close": 0.042, "volume": 688556.0}, {"date": "2014-01-09", "close": 0.042, "volume": 149750.0}, {"date": "2014-01-10", "close": 0.042, "volume": 57500.0}, {"date": "2014-01-13", "close": 0.042, "volume": 20000.0}, {"date": "2014-01-14", "close": 0.042, "volume": 182500.0}, {"date": "2014-01-15", "close": 0.042, "volume": 95834.0}, {"date": "2014-01-16", "close": 0.042, "volume": 100000.0}, {"date": "2014-01-17", "close": 0.044, "volume": 304000.0}, {"date": "2014-01-20", "close": 0.044, "volume": 119628.0}, {"date": "2014-01-21", "close": 0.044, "volume": 1417.0}, {"date": "2014-01-22", "close": 0.042, "volume": 415956.0}, {"date": "2014-01-23", "close": 0.042, "volume": 164795.0}, {"date": "2014-01-24", "close": 0.042, "volume": 3375.0}, {"date": "2014-01-28", "close": 0.042, "volume": 72703.0}, {"date": "2014-01-29", "close": 0.04, "volume": 166709.0}, {"date": "2014-01-30", "close": 0.04, "volume": 209975.0}, {"date": "2014-01-31", "close": 0.04, "volume": 10000.0}, {"date": "2014-02-03", "close": 0.036, "volume": 346206.0}, {"date": "2014-02-04", "close": 0.04, "volume": 186111.0}, {"date": "2014-02-06", "close": 0.04, "volume": 28343.0}, {"date": "2014-02-07", "close": 0.038, "volume": 70546.0}, {"date": "2014-02-10", "close": 0.04, "volume": 131500.0}, {"date": "2014-02-11", "close": 0.04, "volume": 185000.0}, {"date": "2014-02-12", "close": 0.036, "volume": 383094.0}, {"date": "2014-02-13", "close": 0.036, "volume": 162973.0}, {"date": "2014-02-14", "close": 0.036, "volume": 140875.0}, {"date": "2014-02-17", "close": 0.038, "volume": 127500.0}, {"date": "2014-02-18", "close": 0.038, "volume": 100000.0}, {"date": "2014-02-19", "close": 0.036, "volume": 245000.0}, {"date": "2014-02-20", "close": 0.036, "volume": 145963.0}, {"date": "2014-02-21", "close": 0.034, "volume": 679999.0}, {"date": "2014-02-24", "close": 0.038, "volume": 202500.0}, {"date": "2014-02-25", "close": 0.036, "volume": 145000.0}, {"date": "2014-02-26", "close": 0.036, "volume": 313158.0}, {"date": "2014-02-27", "close": 0.036, "volume": 302793.0}, {"date": "2014-03-03", "close": 0.04, "volume": 1083611.0}, {"date": "2014-03-04", "close": 0.038, "volume": 194828.0}, {"date": "2014-03-05", "close": 0.038, "volume": 334050.0}, {"date": "2014-03-06", "close": 0.038, "volume": 1000.0}, {"date": "2014-03-07", "close": 0.038, "volume": 310299.0}, {"date": "2014-03-10", "close": 0.036, "volume": 37537.0}, {"date": "2014-03-11", "close": 0.038, "volume": 352500.0}, {"date": "2014-03-12", "close": 0.036, "volume": 237500.0}, {"date": "2014-03-13", "close": 0.036, "volume": 118000.0}, {"date": "2014-03-14", "close": 0.038, "volume": 259670.0}, {"date": "2014-03-17", "close": 0.038, "volume": 205000.0}, {"date": "2014-03-18", "close": 0.038, "volume": 32865.0}, {"date": "2014-03-19", "close": 0.038, "volume": 138926.0}, {"date": "2014-03-20", "close": 0.036, "volume": 73500.0}, {"date": "2014-03-24", "close": 0.038, "volume": 234459.0}, {"date": "2014-03-25", "close": 0.036, "volume": 25000.0}, {"date": "2014-03-26", "close": 0.036, "volume": 237000.0}, {"date": "2014-03-28", "close": 0.036, "volume": 170694.0}, {"date": "2014-03-31", "close": 0.03, "volume": 831688.0}, {"date": "2014-04-01", "close": 0.034, "volume": 30000.0}, {"date": "2014-04-02", "close": 0.036, "volume": 153614.0}, {"date": "2014-04-03", "close": 0.034, "volume": 25000.0}, {"date": "2014-04-04", "close": 0.036, "volume": 7225.0}, {"date": "2014-04-09", "close": 0.034, "volume": 107500.0}, {"date": "2014-04-10", "close": 0.032, "volume": 50000.0}, {"date": "2014-04-11", "close": 0.034, "volume": 135750.0}, {"date": "2014-04-14", "close": 0.032, "volume": 80000.0}, {"date": "2014-04-15", "close": 0.034, "volume": 100000.0}, {"date": "2014-04-16", "close": 0.034, "volume": 46000.0}, {"date": "2014-04-17", "close": 0.034, "volume": 200150.0}, {"date": "2014-04-22", "close": 0.036, "volume": 15000.0}, {"date": "2014-04-23", "close": 0.036, "volume": 15000.0}, {"date": "2014-04-24", "close": 0.032, "volume": 305000.0}, {"date": "2014-04-28", "close": 0.032, "volume": 31000.0}, {"date": "2014-04-29", "close": 0.032, "volume": 92070.0}, {"date": "2014-04-30", "close": 0.036, "volume": 886874.0}, {"date": "2014-05-02", "close": 0.034, "volume": 255577.0}, {"date": "2014-05-05", "close": 0.03, "volume": 221036.0}, {"date": "2014-05-06", "close": 0.03, "volume": 166000.0}, {"date": "2014-05-08", "close": 0.034, "volume": 62750.0}, {"date": "2014-05-09", "close": 0.032, "volume": 23000.0}, {"date": "2014-05-12", "close": 0.03, "volume": 39675.0}, {"date": "2014-05-13", "close": 0.03, "volume": 140000.0}, {"date": "2014-05-14", "close": 0.03, "volume": 542626.0}, {"date": "2014-05-15", "close": 0.03, "volume": 358192.0}, {"date": "2014-05-16", "close": 0.032, "volume": 100000.0}, {"date": "2014-05-21", "close": 0.032, "volume": 43004.0}, {"date": "2014-05-22", "close": 0.032, "volume": 162152.0}, {"date": "2014-05-26", "close": 0.032, "volume": 242925.0}, {"date": "2014-05-28", "close": 0.034, "volume": 375000.0}, {"date": "2014-05-29", "close": 0.034, "volume": 155000.0}, {"date": "2014-05-30", "close": 0.036, "volume": 660000.0}, {"date": "2014-06-02", "close": 0.036, "volume": 74950.0}, {"date": "2014-06-03", "close": 0.038, "volume": 1489881.0}, {"date": "2014-06-04", "close": 0.038, "volume": 747836.0}, {"date": "2014-06-05", "close": 0.04, "volume": 249784.0}, {"date": "2014-06-06", "close": 0.038, "volume": 140000.0}, {"date": "2014-06-10", "close": 0.038, "volume": 486125.0}, {"date": "2014-06-11", "close": 0.038, "volume": 68875.0}, {"date": "2014-06-12", "close": 0.034, "volume": 371500.0}, {"date": "2014-06-16", "close": 0.04, "volume": 323625.0}, {"date": "2014-06-17", "close": 0.04, "volume": 97359.0}, {"date": "2014-06-19", "close": 0.036, "volume": 277800.0}, {"date": "2014-06-20", "close": 0.038, "volume": 266750.0}, {"date": "2014-06-23", "close": 0.038, "volume": 1246132.0}, {"date": "2014-06-24", "close": 0.038, "volume": 675000.0}, {"date": "2014-06-25", "close": 0.038, "volume": 324692.0}, {"date": "2014-06-26", "close": 0.042, "volume": 787500.0}, {"date": "2014-06-27", "close": 0.038, "volume": 532379.0}, {"date": "2014-06-30", "close": 0.038, "volume": 652643.0}, {"date": "2014-07-01", "close": 0.038, "volume": 150000.0}, {"date": "2014-07-03", "close": 0.038, "volume": 569500.0}, {"date": "2014-07-04", "close": 0.04, "volume": 250000.0}, {"date": "2014-07-07", "close": 0.04, "volume": 1250001.0}, {"date": "2014-07-08", "close": 0.04, "volume": 222500.0}, {"date": "2014-07-09", "close": 0.038, "volume": 30000.0}, {"date": "2014-07-10", "close": 0.038, "volume": 270306.0}, {"date": "2014-07-11", "close": 0.04, "volume": 200000.0}, {"date": "2014-07-14", "close": 0.038, "volume": 1412500.0}, {"date": "2014-07-15", "close": 0.038, "volume": 587029.0}, {"date": "2014-07-18", "close": 0.04, "volume": 350000.0}, {"date": "2014-07-21", "close": 0.042, "volume": 653706.0}, {"date": "2014-07-22", "close": 0.044, "volume": 750000.0}, {"date": "2014-07-23", "close": 0.046, "volume": 984000.0}, {"date": "2014-07-24", "close": 0.044, "volume": 351690.0}, {"date": "2014-07-25", "close": 0.042, "volume": 75000.0}, {"date": "2014-07-28", "close": 0.044, "volume": 130833.0}, {"date": "2014-07-30", "close": 0.042, "volume": 277250.0}, {"date": "2014-07-31", "close": 0.044, "volume": 36875.0}, {"date": "2014-08-01", "close": 0.04, "volume": 275000.0}, {"date": "2014-08-04", "close": 0.038, "volume": 225000.0}, {"date": "2014-08-07", "close": 0.038, "volume": 86667.0}, {"date": "2014-08-08", "close": 0.038, "volume": 500000.0}, {"date": "2014-08-12", "close": 0.036, "volume": 164500.0}, {"date": "2014-08-13", "close": 0.036, "volume": 1064246.0}, {"date": "2014-08-14", "close": 0.036, "volume": 164902.0}, {"date": "2014-08-15", "close": 0.036, "volume": 85525.0}, {"date": "2014-08-18", "close": 0.036, "volume": 90573.0}, {"date": "2014-08-19", "close": 0.036, "volume": 181927.0}, {"date": "2014-08-20", "close": 0.036, "volume": 97250.0}, {"date": "2014-08-21", "close": 0.036, "volume": 271275.0}, {"date": "2014-08-25", "close": 0.044, "volume": 650000.0}, {"date": "2014-08-26", "close": 0.042, "volume": 367089.0}, {"date": "2014-08-27", "close": 0.044, "volume": 310000.0}, {"date": "2014-09-01", "close": 0.04, "volume": 295000.0}, {"date": "2014-09-03", "close": 0.038, "volume": 176543.0}, {"date": "2014-09-04", "close": 0.038, "volume": 35000.0}, {"date": "2014-09-10", "close": 0.036, "volume": 204063.0}, {"date": "2014-09-11", "close": 0.036, "volume": 17000.0}, {"date": "2014-09-12", "close": 0.036, "volume": 50500.0}, {"date": "2014-09-15", "close": 0.036, "volume": 100000.0}, {"date": "2014-09-18", "close": 0.038, "volume": 60625.0}, {"date": "2014-09-19", "close": 0.038, "volume": 38313.0}, {"date": "2014-09-22", "close": 0.036, "volume": 18500.0}, {"date": "2014-09-24", "close": 0.036, "volume": 473611.0}, {"date": "2014-09-25", "close": 0.032, "volume": 144889.0}, {"date": "2014-09-26", "close": 0.03, "volume": 948111.0}, {"date": "2014-09-29", "close": 0.028, "volume": 109695.0}, {"date": "2014-09-30", "close": 0.03, "volume": 122100.0}, {"date": "2014-10-01", "close": 0.028, "volume": 349649.0}, {"date": "2014-10-02", "close": 0.028, "volume": 34000.0}, {"date": "2014-10-03", "close": 0.024, "volume": 256500.0}, {"date": "2014-10-07", "close": 0.03, "volume": 55500.0}, {"date": "2014-10-16", "close": 0.03, "volume": 275000.0}, {"date": "2014-10-17", "close": 0.032, "volume": 50000.0}, {"date": "2014-10-21", "close": 0.03, "volume": 100000.0}, {"date": "2014-10-24", "close": 0.032, "volume": 215625.0}, {"date": "2014-10-28", "close": 0.028, "volume": 368375.0}, {"date": "2014-10-29", "close": 0.032, "volume": 126560.0}, {"date": "2014-10-31", "close": 0.032, "volume": 459889.0}, {"date": "2014-11-03", "close": 0.034, "volume": 15625.0}, {"date": "2014-11-04", "close": 0.028, "volume": 74006.0}, {"date": "2014-11-05", "close": 0.028, "volume": 194495.0}, {"date": "2014-11-06", "close": 0.028, "volume": 50000.0}, {"date": "2014-11-07", "close": 0.03, "volume": 21553.0}, {"date": "2014-11-10", "close": 0.03, "volume": 23500.0}, {"date": "2014-11-11", "close": 0.032, "volume": 130500.0}, {"date": "2014-11-12", "close": 0.024, "volume": 792850.0}, {"date": "2014-11-14", "close": 0.024, "volume": 164543.0}, {"date": "2014-11-18", "close": 0.024, "volume": 124169.0}, {"date": "2014-11-21", "close": 0.022, "volume": 273000.0}, {"date": "2014-11-24", "close": 0.024, "volume": 51000.0}, {"date": "2014-11-25", "close": 0.024, "volume": 2500.0}, {"date": "2014-11-26", "close": 0.024, "volume": 116832.0}, {"date": "2014-11-27", "close": 0.022, "volume": 112572.0}, {"date": "2014-11-28", "close": 0.02, "volume": 160388.0}, {"date": "2014-12-01", "close": 0.018, "volume": 325000.0}, {"date": "2014-12-02", "close": 0.018, "volume": 250000.0}, {"date": "2014-12-03", "close": 0.016, "volume": 106500.0}, {"date": "2014-12-05", "close": 0.016, "volume": 36860.0}, {"date": "2014-12-09", "close": 0.016, "volume": 20000.0}, {"date": "2014-12-10", "close": 0.016, "volume": 2500.0}, {"date": "2014-12-11", "close": 0.016, "volume": 4140.0}, {"date": "2014-12-16", "close": 0.012, "volume": 1056260.0}, {"date": "2014-12-17", "close": 0.012, "volume": 147917.0}, {"date": "2014-12-18", "close": 0.014, "volume": 50000.0}, {"date": "2014-12-22", "close": 0.014, "volume": 100000.0}, {"date": "2014-12-29", "close": 0.014, "volume": 12869.0}, {"date": "2014-12-31", "close": 0.016, "volume": 40000.0}, {"date": "2015-01-05", "close": 0.016, "volume": 50000.0}, {"date": "2015-01-06", "close": 0.016, "volume": 72500.0}, {"date": "2015-01-07", "close": 0.016, "volume": 135000.0}, {"date": "2015-01-08", "close": 0.016, "volume": 65000.0}, {"date": "2015-01-09", "close": 0.016, "volume": 337131.0}, {"date": "2015-01-12", "close": 0.014, "volume": 56425.0}, {"date": "2015-01-13", "close": 0.012, "volume": 50000.0}, {"date": "2015-01-15", "close": 0.014, "volume": 208614.0}, {"date": "2015-01-16", "close": 0.014, "volume": 150000.0}, {"date": "2015-01-19", "close": 0.012, "volume": 653341.0}, {"date": "2015-01-20", "close": 0.014, "volume": 125000.0}, {"date": "2015-01-28", "close": 0.012, "volume": 750000.0}, {"date": "2015-01-30", "close": 0.014, "volume": 76339.0}, {"date": "2015-02-03", "close": 0.012, "volume": 50000.0}, {"date": "2015-02-04", "close": 0.014, "volume": 68219.0}, {"date": "2015-02-05", "close": 0.014, "volume": 30002.0}, {"date": "2015-02-09", "close": 0.012, "volume": 50000.0}, {"date": "2015-02-11", "close": 0.012, "volume": 450000.0}, {"date": "2015-02-12", "close": 0.012, "volume": 271026.0}, {"date": "2015-02-16", "close": 0.012, "volume": 46839.0}, {"date": "2015-02-18", "close": 0.012, "volume": 128915.0}, {"date": "2015-02-20", "close": 0.012, "volume": 1084508.0}, {"date": "2015-02-23", "close": 0.012, "volume": 132500.0}, {"date": "2015-02-24", "close": 0.01, "volume": 35278.0}, {"date": "2015-02-25", "close": 0.012, "volume": 280978.0}, {"date": "2015-02-26", "close": 0.01, "volume": 53339.0}, {"date": "2015-02-27", "close": 0.01, "volume": 470823.0}, {"date": "2015-03-03", "close": 0.01, "volume": 75000.0}, {"date": "2015-03-04", "close": 0.01, "volume": 654177.0}, {"date": "2015-03-05", "close": 0.01, "volume": 825000.0}, {"date": "2015-03-09", "close": 0.008, "volume": 337500.0}, {"date": "2015-03-10", "close": 0.012, "volume": 1123508.0}, {"date": "2015-03-11", "close": 0.012, "volume": 207680.0}, {"date": "2015-03-12", "close": 0.01, "volume": 465633.0}, {"date": "2015-03-13", "close": 0.02, "volume": 7533802.0}, {"date": "2015-03-16", "close": 0.016, "volume": 2798794.0}, {"date": "2015-03-17", "close": 0.016, "volume": 367831.0}, {"date": "2015-03-18", "close": 0.018, "volume": 50000.0}, {"date": "2015-03-23", "close": 0.018, "volume": 1703932.0}, {"date": "2015-03-24", "close": 0.018, "volume": 300000.0}, {"date": "2015-03-25", "close": 0.022, "volume": 1584705.0}, {"date": "2015-03-27", "close": 0.024, "volume": 813852.0}, {"date": "2015-03-30", "close": 0.026, "volume": 1373067.0}, {"date": "2015-03-31", "close": 0.026, "volume": 750000.0}, {"date": "2015-04-01", "close": 0.026, "volume": 48850.0}, {"date": "2015-04-02", "close": 0.024, "volume": 264782.0}, {"date": "2015-04-07", "close": 0.024, "volume": 647510.0}, {"date": "2015-04-08", "close": 0.024, "volume": 102468.0}, {"date": "2015-04-10", "close": 0.022, "volume": 12500.0}, {"date": "2015-04-14", "close": 0.022, "volume": 25000.0}, {"date": "2015-04-15", "close": 0.022, "volume": 583690.0}, {"date": "2015-04-17", "close": 0.02, "volume": 120000.0}, {"date": "2015-04-20", "close": 0.02, "volume": 173250.0}, {"date": "2015-04-21", "close": 0.024, "volume": 25000.0}, {"date": "2015-04-27", "close": 0.022, "volume": 25050.0}, {"date": "2015-04-28", "close": 0.022, "volume": 24950.0}, {"date": "2015-04-30", "close": 0.022, "volume": 228055.0}, {"date": "2015-05-01", "close": 0.022, "volume": 500000.0}, {"date": "2015-05-06", "close": 0.07, "volume": 44731166.0}, {"date": "2015-05-07", "close": 0.056, "volume": 40514260.0}, {"date": "2015-05-08", "close": 0.052, "volume": 5787790.0}, {"date": "2015-05-11", "close": 0.048, "volume": 2493288.0}, {"date": "2015-05-12", "close": 0.046, "volume": 2351822.0}, {"date": "2015-05-13", "close": 0.046, "volume": 1007500.0}, {"date": "2015-05-14", "close": 0.05, "volume": 1925210.0}, {"date": "2015-05-15", "close": 0.046, "volume": 2594196.0}, {"date": "2015-05-18", "close": 0.042, "volume": 2687983.0}, {"date": "2015-05-19", "close": 0.042, "volume": 552875.0}, {"date": "2015-05-20", "close": 0.046, "volume": 1727625.0}, {"date": "2015-05-21", "close": 0.044, "volume": 414573.0}, {"date": "2015-05-22", "close": 0.042, "volume": 966000.0}, {"date": "2015-05-25", "close": 0.042, "volume": 205206.0}, {"date": "2015-05-26", "close": 0.042, "volume": 1475000.0}, {"date": "2015-05-27", "close": 0.042, "volume": 699418.0}, {"date": "2015-05-28", "close": 0.044, "volume": 225709.0}, {"date": "2015-05-29", "close": 0.046, "volume": 592000.0}, {"date": "2015-06-18", "close": 0.024, "volume": 1440312.0}, {"date": "2015-06-19", "close": 0.028, "volume": 751444.0}, {"date": "2015-06-22", "close": 0.028, "volume": 437663.0}, {"date": "2015-06-23", "close": 0.028, "volume": 160291.0}, {"date": "2015-06-24", "close": 0.026, "volume": 567157.0}, {"date": "2015-06-25", "close": 0.026, "volume": 687502.0}, {"date": "2015-06-26", "close": 0.026, "volume": 31928.0}, {"date": "2015-06-29", "close": 0.028, "volume": 442108.0}, {"date": "2015-06-30", "close": 0.026, "volume": 271000.0}, {"date": "2015-07-02", "close": 0.026, "volume": 125000.0}, {"date": "2015-07-06", "close": 0.024, "volume": 200000.0}, {"date": "2015-07-08", "close": 0.024, "volume": 296336.0}, {"date": "2015-07-10", "close": 0.024, "volume": 60500.0}, {"date": "2015-07-14", "close": 0.024, "volume": 32500.0}, {"date": "2015-07-15", "close": 0.024, "volume": 250000.0}, {"date": "2015-07-17", "close": 0.022, "volume": 123292.0}, {"date": "2015-07-21", "close": 0.024, "volume": 236957.0}, {"date": "2015-07-22", "close": 0.024, "volume": 28796.0}, {"date": "2015-07-23", "close": 0.024, "volume": 728000.0}, {"date": "2015-07-24", "close": 0.024, "volume": 125000.0}, {"date": "2015-07-29", "close": 0.024, "volume": 1442899.0}, {"date": "2015-07-31", "close": 0.024, "volume": 1257042.0}, {"date": "2015-08-03", "close": 0.024, "volume": 178750.0}, {"date": "2015-08-04", "close": 0.024, "volume": 153796.0}, {"date": "2015-08-05", "close": 0.024, "volume": 146309.0}, {"date": "2015-08-06", "close": 0.026, "volume": 58250.0}, {"date": "2015-08-07", "close": 0.024, "volume": 450000.0}, {"date": "2015-08-11", "close": 0.022, "volume": 1660561.0}, {"date": "2015-08-12", "close": 0.022, "volume": 115560.0}, {"date": "2015-08-14", "close": 0.022, "volume": 50000.0}, {"date": "2015-08-17", "close": 0.022, "volume": 500000.0}, {"date": "2015-08-18", "close": 0.022, "volume": 93091.0}, {"date": "2015-08-19", "close": 0.022, "volume": 1943500.0}, {"date": "2015-08-24", "close": 0.02, "volume": 2800000.0}, {"date": "2015-08-25", "close": 0.02, "volume": 11774.0}, {"date": "2015-08-26", "close": 0.022, "volume": 94404.0}, {"date": "2015-08-28", "close": 0.02, "volume": 465632.0}, {"date": "2015-08-31", "close": 0.022, "volume": 305596.0}, {"date": "2015-09-01", "close": 0.022, "volume": 250000.0}, {"date": "2015-09-02", "close": 0.024, "volume": 857488.0}, {"date": "2015-09-03", "close": 0.024, "volume": 849902.0}, {"date": "2015-09-04", "close": 0.024, "volume": 1507694.0}, {"date": "2015-09-07", "close": 0.022, "volume": 1500000.0}, {"date": "2015-09-09", "close": 0.022, "volume": 20988.0}, {"date": "2015-09-11", "close": 0.024, "volume": 50000.0}, {"date": "2015-09-14", "close": 0.024, "volume": 106281.0}, {"date": "2015-09-15", "close": 0.024, "volume": 114707.0}, {"date": "2015-09-16", "close": 0.024, "volume": 2150361.0}, {"date": "2015-09-17", "close": 0.03, "volume": 7743323.0}, {"date": "2015-09-18", "close": 0.026, "volume": 770088.0}, {"date": "2015-09-21", "close": 0.026, "volume": 586512.0}, {"date": "2015-09-22", "close": 0.028, "volume": 145708.0}, {"date": "2015-09-24", "close": 0.026, "volume": 260988.0}, {"date": "2015-09-25", "close": 0.024, "volume": 841976.0}, {"date": "2015-09-29", "close": 0.024, "volume": 561204.0}, {"date": "2015-10-01", "close": 0.024, "volume": 18786.0}, {"date": "2015-10-02", "close": 0.028, "volume": 39500.0}, {"date": "2015-10-05", "close": 0.026, "volume": 458060.0}, {"date": "2015-10-06", "close": 0.026, "volume": 102000.0}, {"date": "2015-10-09", "close": 0.028, "volume": 882343.0}, {"date": "2015-10-12", "close": 0.028, "volume": 587500.0}, {"date": "2015-10-13", "close": 0.028, "volume": 103192.0}, {"date": "2015-10-15", "close": 0.026, "volume": 18036.0}, {"date": "2015-10-16", "close": 0.028, "volume": 516667.0}, {"date": "2015-10-20", "close": 0.024, "volume": 443154.0}, {"date": "2015-10-21", "close": 0.024, "volume": 487500.0}, {"date": "2015-10-28", "close": 0.024, "volume": 455000.0}, {"date": "2015-10-29", "close": 0.026, "volume": 25000.0}, {"date": "2015-11-02", "close": 0.026, "volume": 100000.0}, {"date": "2015-11-03", "close": 0.028, "volume": 64500.0}, {"date": "2015-11-04", "close": 0.024, "volume": 279575.0}, {"date": "2015-11-05", "close": 0.024, "volume": 56085.0}, {"date": "2015-11-06", "close": 0.026, "volume": 38500.0}, {"date": "2015-11-09", "close": 0.024, "volume": 1871575.0}, {"date": "2015-11-10", "close": 0.024, "volume": 674456.0}, {"date": "2015-11-11", "close": 0.028, "volume": 1159360.0}, {"date": "2015-11-12", "close": 0.028, "volume": 600000.0}, {"date": "2015-11-13", "close": 0.028, "volume": 2947461.0}, {"date": "2015-11-16", "close": 0.026, "volume": 125000.0}, {"date": "2015-11-17", "close": 0.028, "volume": 1244934.0}, {"date": "2015-11-19", "close": 0.028, "volume": 436866.0}, {"date": "2015-11-20", "close": 0.026, "volume": 100150.0}, {"date": "2015-11-23", "close": 0.028, "volume": 211000.0}, {"date": "2015-11-24", "close": 0.04, "volume": 4632257.0}, {"date": "2015-11-26", "close": 0.044, "volume": 5469215.0}, {"date": "2015-11-27", "close": 0.044, "volume": 1396825.0}, {"date": "2015-11-30", "close": 0.04, "volume": 2364711.0}, {"date": "2015-12-01", "close": 0.044, "volume": 125075.0}, {"date": "2015-12-02", "close": 0.044, "volume": 430825.0}, {"date": "2015-12-03", "close": 0.042, "volume": 544550.0}, {"date": "2015-12-04", "close": 0.048, "volume": 1263995.0}, {"date": "2015-12-07", "close": 0.046, "volume": 791793.0}, {"date": "2015-12-10", "close": 0.034, "volume": 17149291.0}, {"date": "2015-12-11", "close": 0.026, "volume": 4271316.0}, {"date": "2015-12-14", "close": 0.03, "volume": 2810557.0}, {"date": "2015-12-15", "close": 0.026, "volume": 1549307.0}, {"date": "2015-12-16", "close": 0.028, "volume": 363672.0}, {"date": "2015-12-17", "close": 0.026, "volume": 671700.0}, {"date": "2015-12-18", "close": 0.026, "volume": 977695.0}, {"date": "2015-12-21", "close": 0.024, "volume": 835075.0}, {"date": "2015-12-22", "close": 0.026, "volume": 547500.0}, {"date": "2015-12-24", "close": 0.026, "volume": 100000.0}, {"date": "2015-12-29", "close": 0.026, "volume": 485076.0}, {"date": "2015-12-30", "close": 0.026, "volume": 39465.0}, {"date": "2015-12-31", "close": 0.026, "volume": 65000.0}, {"date": "2016-01-05", "close": 0.026, "volume": 143738.0}, {"date": "2016-01-06", "close": 0.034, "volume": 1929469.0}, {"date": "2016-01-07", "close": 0.026, "volume": 847508.0}, {"date": "2016-01-08", "close": 0.028, "volume": 414436.0}, {"date": "2016-01-11", "close": 0.03, "volume": 84884.0}, {"date": "2016-01-13", "close": 0.03, "volume": 152500.0}, {"date": "2016-01-14", "close": 0.028, "volume": 1399399.0}, {"date": "2016-01-15", "close": 0.028, "volume": 277199.0}, {"date": "2016-01-18", "close": 0.028, "volume": 110000.0}, {"date": "2016-01-19", "close": 0.028, "volume": 50000.0}, {"date": "2016-01-20", "close": 0.028, "volume": 150000.0}, {"date": "2016-01-21", "close": 0.03, "volume": 350699.0}, {"date": "2016-01-25", "close": 0.03, "volume": 270000.0}, {"date": "2016-01-27", "close": 0.03, "volume": 250000.0}, {"date": "2016-01-29", "close": 0.03, "volume": 265000.0}, {"date": "2016-02-01", "close": 0.03, "volume": 250000.0}, {"date": "2016-02-02", "close": 0.03, "volume": 263917.0}, {"date": "2016-02-03", "close": 0.032, "volume": 505000.0}, {"date": "2016-02-04", "close": 0.034, "volume": 1842917.0}, {"date": "2016-02-05", "close": 0.038, "volume": 1283825.0}, {"date": "2016-02-08", "close": 0.038, "volume": 375000.0}, {"date": "2016-02-10", "close": 0.032, "volume": 55000.0}, {"date": "2016-02-11", "close": 0.028, "volume": 343054.0}, {"date": "2016-02-12", "close": 0.03, "volume": 140761.0}, {"date": "2016-02-15", "close": 0.028, "volume": 20000.0}, {"date": "2016-02-17", "close": 0.028, "volume": 94863.0}, {"date": "2016-02-18", "close": 0.026, "volume": 251253.0}, {"date": "2016-02-26", "close": 0.026, "volume": 440260.0}, {"date": "2016-02-29", "close": 0.026, "volume": 187500.0}, {"date": "2016-03-01", "close": 0.026, "volume": 215910.0}, {"date": "2016-03-03", "close": 0.028, "volume": 235260.0}, {"date": "2016-03-04", "close": 0.022, "volume": 644199.0}, {"date": "2016-03-08", "close": 0.02, "volume": 6424331.0}, {"date": "2016-03-09", "close": 0.02, "volume": 287569.0}, {"date": "2016-03-10", "close": 0.02, "volume": 2369732.0}, {"date": "2016-03-11", "close": 0.022, "volume": 339546.0}, {"date": "2016-03-17", "close": 0.022, "volume": 637946.0}, {"date": "2016-03-18", "close": 0.024, "volume": 1350329.0}, {"date": "2016-03-22", "close": 0.024, "volume": 1008850.0}, {"date": "2016-03-23", "close": 0.024, "volume": 25000.0}, {"date": "2016-03-24", "close": 0.024, "volume": 97411.0}, {"date": "2016-03-29", "close": 0.024, "volume": 22500.0}, {"date": "2016-03-30", "close": 0.024, "volume": 276279.0}, {"date": "2016-04-01", "close": 0.024, "volume": 154286.0}, {"date": "2016-04-07", "close": 0.024, "volume": 185000.0}, {"date": "2016-04-08", "close": 0.024, "volume": 20000.0}, {"date": "2016-04-11", "close": 0.024, "volume": 70000.0}, {"date": "2016-04-18", "close": 0.024, "volume": 437500.0}, {"date": "2016-04-19", "close": 0.024, "volume": 100000.0}, {"date": "2016-04-20", "close": 0.024, "volume": 108250.0}, {"date": "2016-04-22", "close": 0.024, "volume": 313954.0}, {"date": "2016-04-26", "close": 0.024, "volume": 641433.0}, {"date": "2016-04-27", "close": 0.024, "volume": 12500.0}, {"date": "2016-05-06", "close": 0.024, "volume": 600000.0}, {"date": "2016-05-09", "close": 0.024, "volume": 12500.0}, {"date": "2016-05-10", "close": 0.024, "volume": 750000.0}, {"date": "2016-05-11", "close": 0.024, "volume": 25868.0}, {"date": "2016-05-12", "close": 0.024, "volume": 100000.0}, {"date": "2016-05-16", "close": 0.024, "volume": 170750.0}, {"date": "2016-05-17", "close": 0.024, "volume": 369770.0}, {"date": "2016-05-20", "close": 0.024, "volume": 2939.0}, {"date": "2016-05-23", "close": 0.024, "volume": 20000.0}, {"date": "2016-05-26", "close": 0.024, "volume": 672336.0}, {"date": "2016-05-30", "close": 0.022, "volume": 834759.0}, {"date": "2016-05-31", "close": 0.022, "volume": 224999.0}, {"date": "2016-06-02", "close": 0.022, "volume": 225000.0}, {"date": "2016-06-03", "close": 0.022, "volume": 187500.0}, {"date": "2016-06-07", "close": 0.022, "volume": 12500.0}, {"date": "2016-06-08", "close": 0.024, "volume": 3646.0}, {"date": "2016-06-14", "close": 0.022, "volume": 273887.0}, {"date": "2016-06-15", "close": 0.024, "volume": 48160.0}, {"date": "2016-06-16", "close": 0.024, "volume": 62500.0}, {"date": "2016-06-20", "close": 0.024, "volume": 250000.0}, {"date": "2016-06-21", "close": 0.024, "volume": 12500.0}, {"date": "2018-05-25", "close": 0.02, "volume": 2724319.0}, {"date": "2018-05-28", "close": 0.021, "volume": 13660921.0}, {"date": "2018-05-29", "close": 0.019, "volume": 24000.0}, {"date": "2018-05-30", "close": 0.019, "volume": 113803.0}, {"date": "2018-05-31", "close": 0.019, "volume": 799633.0}, {"date": "2018-06-01", "close": 0.022, "volume": 152039.0}, {"date": "2018-06-04", "close": 0.021, "volume": 150000.0}, {"date": "2018-06-05", "close": 0.019, "volume": 187500.0}, {"date": "2018-06-06", "close": 0.019, "volume": 13897.0}, {"date": "2018-06-08", "close": 0.02, "volume": 25000.0}, {"date": "2018-06-14", "close": 0.019, "volume": 325000.0}, {"date": "2018-06-15", "close": 0.02, "volume": 132580.0}, {"date": "2018-06-18", "close": 0.02, "volume": 121800.0}, {"date": "2018-06-19", "close": 0.019, "volume": 885001.0}, {"date": "2018-06-20", "close": 0.02, "volume": 500000.0}, {"date": "2018-06-21", "close": 0.019, "volume": 164250.0}, {"date": "2018-06-22", "close": 0.02, "volume": 1073825.0}, {"date": "2018-06-25", "close": 0.02, "volume": 252825.0}, {"date": "2018-06-26", "close": 0.02, "volume": 164577.0}, {"date": "2018-06-27", "close": 0.02, "volume": 666323.0}, {"date": "2018-06-28", "close": 0.022, "volume": 196807.0}, {"date": "2018-06-29", "close": 0.021, "volume": 195683.0}, {"date": "2018-07-06", "close": 0.022, "volume": 45100.0}, {"date": "2018-07-10", "close": 0.021, "volume": 50000.0}, {"date": "2018-07-12", "close": 0.021, "volume": 158499.0}, {"date": "2018-07-13", "close": 0.021, "volume": 20000.0}, {"date": "2018-07-16", "close": 0.021, "volume": 375000.0}, {"date": "2018-07-18", "close": 0.021, "volume": 15750.0}, {"date": "2018-07-19", "close": 0.022, "volume": 115547.0}, {"date": "2018-07-20", "close": 0.021, "volume": 150000.0}, {"date": "2018-07-23", "close": 0.022, "volume": 150000.0}, {"date": "2018-07-24", "close": 0.022, "volume": 150000.0}, {"date": "2018-07-25", "close": 0.022, "volume": 432500.0}, {"date": "2018-07-26", "close": 0.021, "volume": 517702.0}, {"date": "2018-07-30", "close": 0.02, "volume": 705500.0}, {"date": "2018-07-31", "close": 0.021, "volume": 376798.0}, {"date": "2018-08-01", "close": 0.02, "volume": 435701.0}, {"date": "2018-08-02", "close": 0.021, "volume": 19313.0}, {"date": "2018-08-03", "close": 0.02, "volume": 130687.0}, {"date": "2018-08-06", "close": 0.021, "volume": 16614.0}, {"date": "2018-08-07", "close": 0.02, "volume": 7136.0}, {"date": "2018-08-10", "close": 0.02, "volume": 2973425.0}, {"date": "2018-08-13", "close": 0.02, "volume": 304062.0}, {"date": "2018-08-14", "close": 0.02, "volume": 324450.0}, {"date": "2018-08-15", "close": 0.02, "volume": 300000.0}, {"date": "2018-08-16", "close": 0.021, "volume": 25159.0}, {"date": "2018-08-17", "close": 0.021, "volume": 18904.0}, {"date": "2018-08-20", "close": 0.021, "volume": 1339.0}, {"date": "2018-08-21", "close": 0.021, "volume": 100445.0}, {"date": "2018-08-22", "close": 0.02, "volume": 100001.0}, {"date": "2018-08-28", "close": 0.019, "volume": 1.0}, {"date": "2018-08-29", "close": 0.019, "volume": 2095.0}, {"date": "2018-08-31", "close": 0.019, "volume": 931799.0}, {"date": "2018-09-06", "close": 0.019, "volume": 850000.0}, {"date": "2018-09-10", "close": 0.018, "volume": 300000.0}, {"date": "2018-09-11", "close": 0.018, "volume": 46909.0}, {"date": "2018-09-13", "close": 0.018, "volume": 12500.0}, {"date": "2018-09-14", "close": 0.019, "volume": 450000.0}, {"date": "2018-09-17", "close": 0.019, "volume": 250000.0}, {"date": "2018-09-19", "close": 0.018, "volume": 17500.0}, {"date": "2018-09-20", "close": 0.019, "volume": 4450000.0}, {"date": "2018-09-21", "close": 0.019, "volume": 419136.0}, {"date": "2018-09-26", "close": 0.02, "volume": 450000.0}, {"date": "2018-10-02", "close": 0.019, "volume": 80864.0}, {"date": "2018-10-04", "close": 0.018, "volume": 15000.0}, {"date": "2018-10-09", "close": 0.019, "volume": 550000.0}, {"date": "2018-10-10", "close": 0.018, "volume": 25000.0}, {"date": "2018-10-11", "close": 0.018, "volume": 18750.0}, {"date": "2018-10-15", "close": 0.018, "volume": 31250.0}, {"date": "2018-10-19", "close": 0.018, "volume": 312500.0}, {"date": "2018-10-22", "close": 0.018, "volume": 14750.0}, {"date": "2018-10-23", "close": 0.018, "volume": 205249.0}, {"date": "2018-10-25", "close": 0.016, "volume": 1044751.0}, {"date": "2018-10-29", "close": 0.015, "volume": 94971.0}, {"date": "2018-11-05", "close": 0.017, "volume": 75944.0}, {"date": "2018-11-06", "close": 0.016, "volume": 125944.0}, {"date": "2018-11-08", "close": 0.017, "volume": 34947.0}, {"date": "2018-11-12", "close": 0.018, "volume": 858510.0}, {"date": "2018-11-13", "close": 0.018, "volume": 110300.0}, {"date": "2018-11-20", "close": 0.014, "volume": 250000.0}, {"date": "2018-11-22", "close": 0.015, "volume": 99997.0}, {"date": "2018-11-27", "close": 0.015, "volume": 81283.0}, {"date": "2018-12-04", "close": 0.015, "volume": 12500.0}, {"date": "2018-12-12", "close": 0.015, "volume": 1500.0}, {"date": "2018-12-17", "close": 0.016, "volume": 77449.0}, {"date": "2018-12-18", "close": 0.015, "volume": 51825.0}, {"date": "2018-12-27", "close": 0.013, "volume": 28000.0}, {"date": "2019-01-08", "close": 0.014, "volume": 3125.0}, {"date": "2019-01-15", "close": 0.012, "volume": 11125.0}, {"date": "2019-01-18", "close": 0.015, "volume": 585841.0}, {"date": "2019-01-22", "close": 0.015, "volume": 50000.0}, {"date": "2019-01-23", "close": 0.016, "volume": 50000.0}, {"date": "2019-01-24", "close": 0.016, "volume": 350000.0}, {"date": "2019-01-30", "close": 0.015, "volume": 11500.0}, {"date": "2019-01-31", "close": 0.016, "volume": 167500.0}, {"date": "2019-02-01", "close": 0.015, "volume": 793500.0}, {"date": "2019-02-07", "close": 0.016, "volume": 10302.0}, {"date": "2019-02-08", "close": 0.018, "volume": 31764.0}, {"date": "2019-02-14", "close": 0.015, "volume": 267335.0}, {"date": "2019-02-20", "close": 0.015, "volume": 100000.0}, {"date": "2019-02-26", "close": 0.015, "volume": 8144516.0}, {"date": "2019-02-27", "close": 0.015, "volume": 311352.0}, {"date": "2019-03-12", "close": 0.015, "volume": 1615490.0}, {"date": "2019-03-19", "close": 0.014, "volume": 489510.0}, {"date": "2019-03-20", "close": 0.016, "volume": 120000.0}, {"date": "2019-03-25", "close": 0.015, "volume": 1199909.0}, {"date": "2019-04-01", "close": 0.015, "volume": 51000.0}, {"date": "2019-04-02", "close": 0.015, "volume": 150000.0}, {"date": "2019-04-04", "close": 0.016, "volume": 1878764.0}, {"date": "2019-04-05", "close": 0.015, "volume": 100000.0}, {"date": "2019-04-24", "close": 0.015, "volume": 234011.0}, {"date": "2019-04-26", "close": 0.015, "volume": 42713.0}, {"date": "2019-04-29", "close": 0.015, "volume": 300000.0}, {"date": "2019-05-01", "close": 0.015, "volume": 150000.0}, {"date": "2019-05-02", "close": 0.015, "volume": 267981.0}, {"date": "2019-05-03", "close": 0.016, "volume": 145833.0}, {"date": "2019-05-06", "close": 0.015, "volume": 50000.0}, {"date": "2019-05-07", "close": 0.015, "volume": 37132.0}, {"date": "2019-05-16", "close": 0.015, "volume": 300000.0}, {"date": "2019-05-21", "close": 0.015, "volume": 20000.0}, {"date": "2019-05-22", "close": 0.015, "volume": 249999.0}, {"date": "2019-05-23", "close": 0.015, "volume": 135112.0}, {"date": "2019-05-24", "close": 0.015, "volume": 12500.0}, {"date": "2019-05-29", "close": 0.014, "volume": 22388.0}, {"date": "2019-05-31", "close": 0.014, "volume": 146553.0}, {"date": "2019-06-03", "close": 0.016, "volume": 109118.0}, {"date": "2019-06-04", "close": 0.016, "volume": 39888.0}, {"date": "2019-06-05", "close": 0.015, "volume": 290579.0}, {"date": "2019-06-06", "close": 0.014, "volume": 392940.0}, {"date": "2019-06-07", "close": 0.014, "volume": 721364.0}, {"date": "2019-06-11", "close": 0.013, "volume": 87500.0}, {"date": "2019-06-12", "close": 0.013, "volume": 253525.0}, {"date": "2019-06-14", "close": 0.01, "volume": 75000.0}, {"date": "2019-06-17", "close": 0.013, "volume": 3525.0}, {"date": "2019-06-19", "close": 0.012, "volume": 443288.0}, {"date": "2019-06-20", "close": 0.013, "volume": 47500.0}, {"date": "2019-06-21", "close": 0.012, "volume": 150000.0}, {"date": "2019-06-24", "close": 0.012, "volume": 161611.0}, {"date": "2019-06-25", "close": 0.012, "volume": 85000.0}, {"date": "2019-06-26", "close": 0.012, "volume": 30000.0}, {"date": "2019-06-28", "close": 0.012, "volume": 191361.0}, {"date": "2019-07-01", "close": 0.013, "volume": 51576.0}, {"date": "2019-07-04", "close": 0.013, "volume": 47399.0}, {"date": "2019-07-17", "close": 0.011, "volume": 65000.0}, {"date": "2019-07-18", "close": 0.01, "volume": 19000.0}, {"date": "2019-07-23", "close": 0.012, "volume": 31775.0}, {"date": "2019-07-24", "close": 0.013, "volume": 489933.0}, {"date": "2019-07-25", "close": 0.014, "volume": 82600.0}, {"date": "2019-07-26", "close": 0.012, "volume": 83000.0}, {"date": "2019-07-31", "close": 0.012, "volume": 150000.0}, {"date": "2019-08-06", "close": 0.012, "volume": 711908.0}, {"date": "2019-08-07", "close": 0.012, "volume": 981776.0}, {"date": "2019-08-09", "close": 0.012, "volume": 252038.0}, {"date": "2019-08-12", "close": 0.012, "volume": 16589.0}, {"date": "2019-08-19", "close": 0.013, "volume": 173857.0}, {"date": "2019-08-20", "close": 0.013, "volume": 100000.0}, {"date": "2019-08-21", "close": 0.012, "volume": 150000.0}, {"date": "2019-08-26", "close": 0.013, "volume": 185109.0}, {"date": "2019-08-27", "close": 0.014, "volume": 500000.0}, {"date": "2019-09-02", "close": 0.014, "volume": 1154671.0}, {"date": "2019-09-03", "close": 0.014, "volume": 505764.0}, {"date": "2019-09-04", "close": 0.014, "volume": 500000.0}, {"date": "2019-09-06", "close": 0.013, "volume": 841251.0}, {"date": "2019-09-09", "close": 0.015, "volume": 216397.0}, {"date": "2019-09-10", "close": 0.015, "volume": 33603.0}, {"date": "2019-09-11", "close": 0.015, "volume": 192500.0}, {"date": "2019-09-16", "close": 0.015, "volume": 300000.0}, {"date": "2019-09-18", "close": 0.013, "volume": 62500.0}, {"date": "2019-10-17", "close": 0.013, "volume": 33084.0}, {"date": "2019-10-21", "close": 0.013, "volume": 975000.0}, {"date": "2019-10-23", "close": 0.013, "volume": 268248.0}, {"date": "2019-10-24", "close": 0.012, "volume": 121477.0}, {"date": "2019-10-28", "close": 0.013, "volume": 310000.0}, {"date": "2019-10-29", "close": 0.014, "volume": 350000.0}, {"date": "2019-10-30", "close": 0.013, "volume": 52563.0}, {"date": "2019-11-01", "close": 0.013, "volume": 25000.0}, {"date": "2019-11-05", "close": 0.013, "volume": 369500.0}, {"date": "2019-11-06", "close": 0.013, "volume": 289302.0}, {"date": "2019-11-08", "close": 0.013, "volume": 472705.0}, {"date": "2019-11-11", "close": 0.012, "volume": 38518.0}, {"date": "2019-11-18", "close": 0.012, "volume": 404061.0}, {"date": "2019-11-19", "close": 0.012, "volume": 350001.0}, {"date": "2019-11-20", "close": 0.013, "volume": 356762.0}, {"date": "2019-11-22", "close": 0.012, "volume": 450303.0}, {"date": "2019-11-26", "close": 0.012, "volume": 150000.0}, {"date": "2019-11-27", "close": 0.012, "volume": 546000.0}, {"date": "2019-11-28", "close": 0.012, "volume": 500000.0}, {"date": "2019-12-04", "close": 0.012, "volume": 500000.0}, {"date": "2019-12-05", "close": 0.013, "volume": 79320.0}, {"date": "2019-12-06", "close": 0.012, "volume": 150000.0}, {"date": "2019-12-09", "close": 0.012, "volume": 1000.0}, {"date": "2019-12-13", "close": 0.012, "volume": 74692.0}, {"date": "2019-12-17", "close": 0.013, "volume": 67292.0}, {"date": "2019-12-27", "close": 0.012, "volume": 150000.0}, {"date": "2019-12-31", "close": 0.012, "volume": 189131.0}, {"date": "2020-01-02", "close": 0.012, "volume": 553388.0}, {"date": "2020-01-07", "close": 0.012, "volume": 150000.0}, {"date": "2020-01-08", "close": 0.012, "volume": 150000.0}, {"date": "2020-01-14", "close": 0.012, "volume": 150000.0}, {"date": "2020-01-20", "close": 0.012, "volume": 225000.0}, {"date": "2020-01-22", "close": 0.012, "volume": 15000.0}, {"date": "2020-01-24", "close": 0.014, "volume": 760666.0}, {"date": "2020-01-29", "close": 0.013, "volume": 800000.0}, {"date": "2020-02-07", "close": 0.013, "volume": 129741.0}, {"date": "2020-02-12", "close": 0.013, "volume": 250000.0}, {"date": "2020-02-17", "close": 0.013, "volume": 62072.0}, {"date": "2020-02-19", "close": 0.013, "volume": 25000.0}, {"date": "2020-02-24", "close": 0.012, "volume": 3047031.0}, {"date": "2020-02-25", "close": 0.012, "volume": 876834.0}, {"date": "2020-02-27", "close": 0.012, "volume": 1110869.0}, {"date": "2020-02-28", "close": 0.012, "volume": 1855031.0}, {"date": "2020-03-02", "close": 0.011, "volume": 10000.0}, {"date": "2020-03-04", "close": 0.011, "volume": 1265145.0}, {"date": "2020-03-06", "close": 0.01, "volume": 375000.0}, {"date": "2020-03-09", "close": 0.011, "volume": 1150000.0}, {"date": "2020-03-10", "close": 0.01, "volume": 450000.0}, {"date": "2020-03-11", "close": 0.009, "volume": 899900.0}, {"date": "2020-03-13", "close": 0.01, "volume": 25000.0}, {"date": "2020-03-17", "close": 0.01, "volume": 1470768.0}, {"date": "2020-03-19", "close": 0.008, "volume": 569616.0}, {"date": "2020-03-20", "close": 0.009, "volume": 150000.0}, {"date": "2020-03-23", "close": 0.008, "volume": 650000.0}, {"date": "2020-03-24", "close": 0.007, "volume": 1700000.0}, {"date": "2020-03-27", "close": 0.008, "volume": 5000.0}, {"date": "2020-04-03", "close": 0.009, "volume": 195000.0}, {"date": "2020-04-07", "close": 0.009, "volume": 50000.0}, {"date": "2020-04-08", "close": 0.01, "volume": 1806911.0}, {"date": "2020-04-14", "close": 0.009, "volume": 200000.0}, {"date": "2020-04-16", "close": 0.009, "volume": 150000.0}, {"date": "2020-04-27", "close": 0.01, "volume": 99000.0}, {"date": "2020-04-28", "close": 0.009, "volume": 320000.0}, {"date": "2020-05-06", "close": 0.009, "volume": 100000.0}, {"date": "2020-05-07", "close": 0.01, "volume": 154261.0}, {"date": "2020-05-11", "close": 0.01, "volume": 2369191.0}, {"date": "2020-05-15", "close": 0.012, "volume": 718147.0}, {"date": "2020-05-18", "close": 0.012, "volume": 1850000.0}, {"date": "2020-05-19", "close": 0.012, "volume": 1266500.0}, {"date": "2020-05-21", "close": 0.012, "volume": 333000.0}, {"date": "2020-05-22", "close": 0.013, "volume": 16105761.0}, {"date": "2020-05-25", "close": 0.013, "volume": 1739846.0}, {"date": "2020-05-26", "close": 0.013, "volume": 184154.0}, {"date": "2020-05-27", "close": 0.012, "volume": 70000.0}, {"date": "2020-05-28", "close": 0.012, "volume": 1155000.0}, {"date": "2020-05-29", "close": 0.012, "volume": 1145000.0}, {"date": "2020-06-01", "close": 0.013, "volume": 1685000.0}, {"date": "2020-06-02", "close": 0.012, "volume": 755885.0}, {"date": "2020-06-03", "close": 0.012, "volume": 750000.0}, {"date": "2020-06-04", "close": 0.012, "volume": 17000.0}, {"date": "2020-06-05", "close": 0.014, "volume": 319185.0}, {"date": "2020-06-09", "close": 0.012, "volume": 83000.0}, {"date": "2020-06-10", "close": 0.012, "volume": 87500.0}, {"date": "2020-06-11", "close": 0.012, "volume": 692600.0}, {"date": "2020-06-12", "close": 0.013, "volume": 2533833.0}, {"date": "2020-06-15", "close": 0.013, "volume": 2750000.0}, {"date": "2020-06-17", "close": 0.012, "volume": 800000.0}, {"date": "2020-06-18", "close": 0.012, "volume": 553550.0}, {"date": "2020-06-19", "close": 0.012, "volume": 1001432.0}, {"date": "2020-06-22", "close": 0.013, "volume": 370000.0}, {"date": "2020-06-23", "close": 0.015, "volume": 11891140.0}, {"date": "2020-06-24", "close": 0.015, "volume": 5110670.0}, {"date": "2020-06-25", "close": 0.014, "volume": 635427.0}, {"date": "2020-06-26", "close": 0.014, "volume": 748959.0}, {"date": "2020-06-29", "close": 0.015, "volume": 994363.0}, {"date": "2020-06-30", "close": 0.015, "volume": 4185582.0}, {"date": "2020-07-01", "close": 0.016, "volume": 2269026.0}, {"date": "2020-07-02", "close": 0.017, "volume": 871874.0}, {"date": "2020-07-07", "close": 0.017, "volume": 60000.0}, {"date": "2020-07-08", "close": 0.015, "volume": 2269300.0}, {"date": "2020-07-09", "close": 0.015, "volume": 283750.0}, {"date": "2020-07-14", "close": 0.014, "volume": 2170310.0}, {"date": "2020-07-15", "close": 0.014, "volume": 185090.0}, {"date": "2020-07-16", "close": 0.014, "volume": 514910.0}, {"date": "2020-07-21", "close": 0.013, "volume": 1097501.0}, {"date": "2020-07-23", "close": 0.014, "volume": 962226.0}, {"date": "2020-07-24", "close": 0.017, "volume": 6050536.0}, {"date": "2020-07-27", "close": 0.015, "volume": 690000.0}, {"date": "2020-07-28", "close": 0.015, "volume": 1331262.0}, {"date": "2020-07-30", "close": 0.016, "volume": 760154.0}, {"date": "2020-07-31", "close": 0.016, "volume": 945350.0}, {"date": "2020-08-04", "close": 0.016, "volume": 54650.0}, {"date": "2020-08-05", "close": 0.016, "volume": 30815.0}, {"date": "2020-08-06", "close": 0.019, "volume": 23039659.0}, {"date": "2020-08-07", "close": 0.018, "volume": 5199887.0}, {"date": "2020-08-10", "close": 0.017, "volume": 3760987.0}, {"date": "2020-08-11", "close": 0.017, "volume": 1481630.0}, {"date": "2020-08-12", "close": 0.016, "volume": 1615137.0}, {"date": "2020-08-13", "close": 0.017, "volume": 1250000.0}, {"date": "2020-08-14", "close": 0.019, "volume": 2924000.0}, {"date": "2020-08-17", "close": 0.018, "volume": 5753083.0}, {"date": "2020-08-18", "close": 0.02, "volume": 14150079.0}, {"date": "2020-08-19", "close": 0.018, "volume": 15819487.0}, {"date": "2020-08-20", "close": 0.018, "volume": 3267376.0}, {"date": "2020-08-21", "close": 0.019, "volume": 1232142.0}, {"date": "2020-08-24", "close": 0.018, "volume": 1011833.0}, {"date": "2020-08-25", "close": 0.018, "volume": 17475.0}, {"date": "2020-08-26", "close": 0.018, "volume": 2164796.0}, {"date": "2020-08-27", "close": 0.017, "volume": 228087.0}, {"date": "2020-08-28", "close": 0.018, "volume": 1218349.0}, {"date": "2020-08-31", "close": 0.019, "volume": 602400.0}, {"date": "2020-09-01", "close": 0.018, "volume": 1120000.0}, {"date": "2020-09-02", "close": 0.021, "volume": 7783286.0}, {"date": "2020-09-03", "close": 0.021, "volume": 5080946.0}, {"date": "2020-09-04", "close": 0.021, "volume": 1609288.0}, {"date": "2020-09-07", "close": 0.023, "volume": 5902739.0}, {"date": "2020-09-08", "close": 0.024, "volume": 2307004.0}, {"date": "2020-09-09", "close": 0.02, "volume": 6803452.0}, {"date": "2020-09-10", "close": 0.02, "volume": 6168623.0}, {"date": "2020-09-11", "close": 0.021, "volume": 1168974.0}, {"date": "2020-09-14", "close": 0.021, "volume": 2678370.0}, {"date": "2020-09-15", "close": 0.02, "volume": 868411.0}, {"date": "2020-09-16", "close": 0.019, "volume": 1388193.0}, {"date": "2020-09-17", "close": 0.02, "volume": 2045477.0}, {"date": "2020-09-18", "close": 0.02, "volume": 1315909.0}, {"date": "2020-09-21", "close": 0.021, "volume": 1716566.0}, {"date": "2020-09-22", "close": 0.019, "volume": 1690139.0}, {"date": "2020-09-23", "close": 0.02, "volume": 1217352.0}, {"date": "2020-09-24", "close": 0.019, "volume": 2491330.0}, {"date": "2020-09-25", "close": 0.019, "volume": 1870527.0}, {"date": "2020-09-28", "close": 0.018, "volume": 2783048.0}, {"date": "2020-09-29", "close": 0.018, "volume": 1143888.0}, {"date": "2020-09-30", "close": 0.018, "volume": 556111.0}, {"date": "2020-10-01", "close": 0.019, "volume": 606318.0}, {"date": "2020-10-02", "close": 0.019, "volume": 925519.0}, {"date": "2020-10-05", "close": 0.017, "volume": 1722802.0}, {"date": "2020-10-06", "close": 0.019, "volume": 171915.0}, {"date": "2020-10-07", "close": 0.026, "volume": 30098204.0}, {"date": "2020-10-08", "close": 0.034, "volume": 46116094.0}, {"date": "2020-10-09", "close": 0.029, "volume": 19217461.0}, {"date": "2020-10-12", "close": 0.03, "volume": 14432911.0}, {"date": "2020-10-13", "close": 0.029, "volume": 4104598.0}, {"date": "2020-10-14", "close": 0.032, "volume": 8365869.0}, {"date": "2020-10-15", "close": 0.035, "volume": 85878828.0}, {"date": "2020-10-16", "close": 0.034, "volume": 28497196.0}, {"date": "2020-10-19", "close": 0.034, "volume": 8747822.0}, {"date": "2020-10-20", "close": 0.032, "volume": 30862457.0}, {"date": "2020-10-21", "close": 0.032, "volume": 7411732.0}, {"date": "2020-10-22", "close": 0.032, "volume": 2848690.0}, {"date": "2020-10-23", "close": 0.031, "volume": 2142060.0}, {"date": "2020-10-26", "close": 0.026, "volume": 47066054.0}, {"date": "2020-10-27", "close": 0.025, "volume": 8999764.0}, {"date": "2020-10-28", "close": 0.023, "volume": 4318152.0}, {"date": "2020-10-29", "close": 0.024, "volume": 3234380.0}, {"date": "2020-10-30", "close": 0.022, "volume": 2920636.0}, {"date": "2020-11-02", "close": 0.022, "volume": 1488205.0}, {"date": "2020-11-03", "close": 0.024, "volume": 1582428.0}, {"date": "2020-11-04", "close": 0.025, "volume": 5905047.0}, {"date": "2020-11-05", "close": 0.023, "volume": 893628.0}, {"date": "2020-11-06", "close": 0.026, "volume": 5155687.0}, {"date": "2020-11-09", "close": 0.027, "volume": 1929832.0}, {"date": "2020-11-10", "close": 0.025, "volume": 1295017.0}, {"date": "2020-11-11", "close": 0.025, "volume": 782898.0}, {"date": "2020-11-12", "close": 0.024, "volume": 702485.0}, {"date": "2020-11-13", "close": 0.024, "volume": 2783674.0}, {"date": "2020-11-17", "close": 0.023, "volume": 2639454.0}, {"date": "2020-11-18", "close": 0.023, "volume": 1386101.0}, {"date": "2020-11-19", "close": 0.023, "volume": 1989431.0}, {"date": "2020-11-20", "close": 0.023, "volume": 476829.0}, {"date": "2020-11-23", "close": 0.026, "volume": 4402801.0}, {"date": "2020-11-24", "close": 0.025, "volume": 1344213.0}, {"date": "2020-11-25", "close": 0.022, "volume": 1983963.0}, {"date": "2020-11-26", "close": 0.022, "volume": 2626511.0}, {"date": "2020-11-27", "close": 0.021, "volume": 2745539.0}, {"date": "2020-11-30", "close": 0.022, "volume": 1812857.0}, {"date": "2020-12-01", "close": 0.023, "volume": 2778454.0}, {"date": "2020-12-02", "close": 0.022, "volume": 1619380.0}, {"date": "2020-12-03", "close": 0.022, "volume": 736246.0}, {"date": "2020-12-04", "close": 0.022, "volume": 285729.0}, {"date": "2020-12-07", "close": 0.022, "volume": 667386.0}, {"date": "2020-12-08", "close": 0.021, "volume": 2284557.0}, {"date": "2020-12-09", "close": 0.021, "volume": 536672.0}, {"date": "2020-12-10", "close": 0.022, "volume": 1128842.0}, {"date": "2020-12-11", "close": 0.021, "volume": 1133019.0}, {"date": "2020-12-14", "close": 0.021, "volume": 250719.0}, {"date": "2020-12-15", "close": 0.021, "volume": 2751124.0}, {"date": "2020-12-16", "close": 0.019, "volume": 1942539.0}, {"date": "2020-12-17", "close": 0.018, "volume": 2325281.0}, {"date": "2020-12-18", "close": 0.019, "volume": 1554691.0}, {"date": "2020-12-21", "close": 0.018, "volume": 1161955.0}, {"date": "2020-12-22", "close": 0.018, "volume": 332049.0}, {"date": "2020-12-23", "close": 0.018, "volume": 513886.0}, {"date": "2020-12-24", "close": 0.019, "volume": 957823.0}, {"date": "2020-12-29", "close": 0.019, "volume": 200000.0}, {"date": "2020-12-30", "close": 0.025, "volume": 14318262.0}, {"date": "2020-12-31", "close": 0.022, "volume": 6637806.0}, {"date": "2021-01-04", "close": 0.025, "volume": 1075212.0}, {"date": "2021-01-05", "close": 0.025, "volume": 3835996.0}, {"date": "2021-01-06", "close": 0.022, "volume": 1958038.0}, {"date": "2021-01-07", "close": 0.023, "volume": 760188.0}, {"date": "2021-01-08", "close": 0.023, "volume": 576750.0}, {"date": "2021-01-11", "close": 0.023, "volume": 1200405.0}, {"date": "2021-01-12", "close": 0.022, "volume": 288989.0}, {"date": "2021-01-13", "close": 0.022, "volume": 1140926.0}, {"date": "2021-01-14", "close": 0.021, "volume": 758545.0}, {"date": "2021-01-15", "close": 0.021, "volume": 799232.0}, {"date": "2021-01-18", "close": 0.021, "volume": 2506047.0}, {"date": "2021-01-19", "close": 0.023, "volume": 3420230.0}, {"date": "2021-01-20", "close": 0.023, "volume": 2531054.0}, {"date": "2021-01-21", "close": 0.024, "volume": 2666962.0}, {"date": "2021-01-22", "close": 0.023, "volume": 1763089.0}, {"date": "2021-01-25", "close": 0.022, "volume": 1321063.0}, {"date": "2021-01-27", "close": 0.023, "volume": 1209925.0}, {"date": "2021-01-28", "close": 0.02, "volume": 3551696.0}, {"date": "2021-01-29", "close": 0.022, "volume": 3541179.0}, {"date": "2021-02-01", "close": 0.021, "volume": 2000713.0}, {"date": "2021-02-02", "close": 0.021, "volume": 44000.0}, {"date": "2021-02-03", "close": 0.022, "volume": 110608.0}, {"date": "2021-02-04", "close": 0.021, "volume": 872150.0}, {"date": "2021-02-05", "close": 0.02, "volume": 924491.0}, {"date": "2021-02-08", "close": 0.021, "volume": 1022483.0}, {"date": "2021-02-09", "close": 0.022, "volume": 394157.0}, {"date": "2021-02-10", "close": 0.021, "volume": 1626612.0}, {"date": "2021-02-11", "close": 0.021, "volume": 2278571.0}, {"date": "2021-02-12", "close": 0.02, "volume": 715913.0}, {"date": "2021-02-15", "close": 0.02, "volume": 3055190.0}, {"date": "2021-02-16", "close": 0.019, "volume": 1816956.0}, {"date": "2021-02-17", "close": 0.02, "volume": 893073.0}, {"date": "2021-02-18", "close": 0.023, "volume": 6416089.0}, {"date": "2021-02-19", "close": 0.021, "volume": 1051627.0}, {"date": "2021-02-22", "close": 0.023, "volume": 1189705.0}, {"date": "2021-02-23", "close": 0.021, "volume": 1574239.0}, {"date": "2021-02-24", "close": 0.021, "volume": 756312.0}, {"date": "2021-02-25", "close": 0.017, "volume": 33296383.0}, {"date": "2021-02-26", "close": 0.016, "volume": 3516722.0}, {"date": "2021-03-01", "close": 0.016, "volume": 1928241.0}, {"date": "2021-03-02", "close": 0.015, "volume": 2904106.0}, {"date": "2021-03-03", "close": 0.015, "volume": 719393.0}, {"date": "2021-03-04", "close": 0.015, "volume": 307236.0}, {"date": "2021-03-05", "close": 0.015, "volume": 1010755.0}, {"date": "2021-03-08", "close": 0.015, "volume": 282836.0}, {"date": "2021-03-09", "close": 0.015, "volume": 299000.0}, {"date": "2021-03-10", "close": 0.015, "volume": 50000.0}, {"date": "2021-03-11", "close": 0.015, "volume": 625000.0}, {"date": "2021-03-12", "close": 0.015, "volume": 212250.0}, {"date": "2021-03-15", "close": 0.016, "volume": 1953150.0}, {"date": "2021-03-16", "close": 0.016, "volume": 55402.0}, {"date": "2021-03-17", "close": 0.017, "volume": 981834.0}, {"date": "2021-03-19", "close": 0.016, "volume": 181050.0}, {"date": "2021-03-22", "close": 0.018, "volume": 15779885.0}, {"date": "2021-03-23", "close": 0.019, "volume": 1235789.0}, {"date": "2021-03-24", "close": 0.02, "volume": 1901222.0}, {"date": "2021-03-25", "close": 0.019, "volume": 156213.0}, {"date": "2021-03-26", "close": 0.019, "volume": 3769073.0}, {"date": "2021-03-29", "close": 0.02, "volume": 2625657.0}, {"date": "2021-03-30", "close": 0.02, "volume": 5430325.0}, {"date": "2021-03-31", "close": 0.02, "volume": 2434213.0}, {"date": "2021-04-01", "close": 0.02, "volume": 1150000.0}, {"date": "2021-04-06", "close": 0.02, "volume": 4094977.0}, {"date": "2021-04-07", "close": 0.02, "volume": 100000.0}, {"date": "2021-04-08", "close": 0.021, "volume": 3152383.0}, {"date": "2021-04-09", "close": 0.023, "volume": 9741166.0}, {"date": "2021-04-12", "close": 0.022, "volume": 2317850.0}, {"date": "2021-04-13", "close": 0.023, "volume": 1626702.0}, {"date": "2021-04-14", "close": 0.024, "volume": 1947107.0}, {"date": "2021-04-15", "close": 0.024, "volume": 4300107.0}, {"date": "2021-04-16", "close": 0.023, "volume": 1755975.0}, {"date": "2021-04-19", "close": 0.025, "volume": 8852531.0}, {"date": "2021-04-20", "close": 0.026, "volume": 3343469.0}, {"date": "2021-04-21", "close": 0.025, "volume": 4177307.0}, {"date": "2021-04-22", "close": 0.025, "volume": 2059347.0}, {"date": "2021-04-23", "close": 0.026, "volume": 1983224.0}, {"date": "2021-04-28", "close": 0.041, "volume": 135992563.0}, {"date": "2021-04-29", "close": 0.045, "volume": 22373119.0}, {"date": "2021-04-30", "close": 0.043, "volume": 2657342.0}, {"date": "2021-05-03", "close": 0.041, "volume": 7281610.0}, {"date": "2021-05-04", "close": 0.049, "volume": 23777189.0}, {"date": "2021-05-05", "close": 0.043, "volume": 10361935.0}, {"date": "2021-05-06", "close": 0.053, "volume": 23836100.0}, {"date": "2021-05-07", "close": 0.058, "volume": 19857132.0}, {"date": "2021-05-10", "close": 0.056, "volume": 19863440.0}, {"date": "2021-05-11", "close": 0.052, "volume": 11295952.0}, {"date": "2021-05-12", "close": 0.049, "volume": 6127755.0}, {"date": "2021-05-13", "close": 0.05, "volume": 4390021.0}, {"date": "2021-05-14", "close": 0.052, "volume": 2627102.0}, {"date": "2021-05-17", "close": 0.052, "volume": 2626680.0}, {"date": "2021-05-18", "close": 0.052, "volume": 13936557.0}, {"date": "2021-05-19", "close": 0.046, "volume": 4914288.0}, {"date": "2021-05-20", "close": 0.044, "volume": 5242629.0}, {"date": "2021-05-21", "close": 0.046, "volume": 5788596.0}, {"date": "2021-05-24", "close": 0.045, "volume": 2208606.0}, {"date": "2021-05-25", "close": 0.046, "volume": 2916417.0}, {"date": "2021-05-26", "close": 0.045, "volume": 1155730.0}, {"date": "2021-05-27", "close": 0.047, "volume": 470018.0}, {"date": "2021-05-28", "close": 0.047, "volume": 406202.0}, {"date": "2021-05-31", "close": 0.047, "volume": 1120657.0}, {"date": "2021-06-01", "close": 0.045, "volume": 1156013.0}, {"date": "2021-06-02", "close": 0.044, "volume": 1058883.0}, {"date": "2021-06-03", "close": 0.042, "volume": 6397692.0}, {"date": "2021-06-04", "close": 0.041, "volume": 1875773.0}, {"date": "2021-06-07", "close": 0.043, "volume": 2308749.0}, {"date": "2021-06-08", "close": 0.044, "volume": 2733288.0}, {"date": "2021-06-09", "close": 0.046, "volume": 2332976.0}, {"date": "2021-06-10", "close": 0.046, "volume": 924399.0}, {"date": "2021-06-11", "close": 0.047, "volume": 1580090.0}, {"date": "2021-06-15", "close": 0.05, "volume": 1620245.0}, {"date": "2021-06-16", "close": 0.048, "volume": 1838294.0}, {"date": "2021-06-17", "close": 0.047, "volume": 1282469.0}, {"date": "2021-06-18", "close": 0.047, "volume": 1232375.0}, {"date": "2021-06-21", "close": 0.047, "volume": 25042.0}, {"date": "2021-06-22", "close": 0.046, "volume": 268945.0}, {"date": "2021-06-23", "close": 0.047, "volume": 701458.0}, {"date": "2021-06-24", "close": 0.052, "volume": 4384232.0}, {"date": "2021-06-25", "close": 0.053, "volume": 1312033.0}, {"date": "2021-06-28", "close": 0.05, "volume": 1479920.0}, {"date": "2021-06-29", "close": 0.046, "volume": 616146.0}, {"date": "2021-06-30", "close": 0.044, "volume": 251079.0}, {"date": "2021-07-01", "close": 0.047, "volume": 223708.0}, {"date": "2021-07-02", "close": 0.045, "volume": 290939.0}, {"date": "2021-07-05", "close": 0.045, "volume": 619928.0}, {"date": "2021-07-06", "close": 0.047, "volume": 2412381.0}, {"date": "2021-07-07", "close": 0.046, "volume": 967614.0}, {"date": "2021-07-08", "close": 0.047, "volume": 133312.0}, {"date": "2021-07-09", "close": 0.043, "volume": 452317.0}, {"date": "2021-07-12", "close": 0.043, "volume": 149092.0}, {"date": "2021-07-13", "close": 0.045, "volume": 408208.0}, {"date": "2021-07-15", "close": 0.046, "volume": 504311.0}, {"date": "2021-07-16", "close": 0.046, "volume": 252502.0}, {"date": "2021-07-19", "close": 0.041, "volume": 570005.0}, {"date": "2021-07-20", "close": 0.04, "volume": 1022783.0}, {"date": "2021-07-21", "close": 0.039, "volume": 409367.0}, {"date": "2021-07-22", "close": 0.04, "volume": 272357.0}, {"date": "2021-07-23", "close": 0.039, "volume": 915857.0}, {"date": "2021-07-26", "close": 0.04, "volume": 136347.0}, {"date": "2021-07-27", "close": 0.042, "volume": 387102.0}, {"date": "2021-07-28", "close": 0.038, "volume": 479031.0}, {"date": "2021-07-29", "close": 0.04, "volume": 498490.0}, {"date": "2021-07-30", "close": 0.04, "volume": 398.0}, {"date": "2021-08-02", "close": 0.04, "volume": 1370264.0}, {"date": "2021-08-03", "close": 0.04, "volume": 100000.0}, {"date": "2021-08-04", "close": 0.042, "volume": 1042218.0}, {"date": "2021-08-05", "close": 0.045, "volume": 905417.0}, {"date": "2021-08-06", "close": 0.047, "volume": 707435.0}, {"date": "2021-08-09", "close": 0.043, "volume": 279406.0}, {"date": "2021-08-10", "close": 0.041, "volume": 402688.0}, {"date": "2021-08-11", "close": 0.043, "volume": 398826.0}, {"date": "2021-08-12", "close": 0.043, "volume": 189526.0}, {"date": "2021-08-13", "close": 0.045, "volume": 1089495.0}, {"date": "2021-08-16", "close": 0.045, "volume": 505266.0}, {"date": "2021-08-17", "close": 0.041, "volume": 267602.0}, {"date": "2021-08-18", "close": 0.041, "volume": 443191.0}, {"date": "2021-08-20", "close": 0.043, "volume": 757367.0}, {"date": "2021-08-23", "close": 0.043, "volume": 199999.0}, {"date": "2021-08-24", "close": 0.043, "volume": 220000.0}, {"date": "2021-08-25", "close": 0.042, "volume": 266493.0}, {"date": "2021-08-26", "close": 0.04, "volume": 392711.0}, {"date": "2021-08-27", "close": 0.042, "volume": 1290731.0}, {"date": "2021-08-30", "close": 0.04, "volume": 792951.0}, {"date": "2021-08-31", "close": 0.04, "volume": 86905.0}, {"date": "2021-09-01", "close": 0.039, "volume": 404515.0}, {"date": "2021-09-02", "close": 0.044, "volume": 19524990.0}, {"date": "2021-09-03", "close": 0.045, "volume": 6077745.0}, {"date": "2021-09-06", "close": 0.044, "volume": 539596.0}, {"date": "2021-09-07", "close": 0.044, "volume": 83336.0}, {"date": "2021-09-08", "close": 0.046, "volume": 98498.0}, {"date": "2021-09-09", "close": 0.046, "volume": 1821919.0}, {"date": "2021-09-10", "close": 0.045, "volume": 42970.0}, {"date": "2021-09-13", "close": 0.047, "volume": 2650991.0}, {"date": "2021-09-14", "close": 0.046, "volume": 2671524.0}, {"date": "2021-09-15", "close": 0.045, "volume": 1563036.0}, {"date": "2021-09-16", "close": 0.043, "volume": 237329.0}, {"date": "2021-09-17", "close": 0.045, "volume": 1071920.0}, {"date": "2021-09-20", "close": 0.043, "volume": 693634.0}, {"date": "2021-09-21", "close": 0.045, "volume": 264344.0}, {"date": "2021-09-22", "close": 0.041, "volume": 256151.0}, {"date": "2021-09-24", "close": 0.043, "volume": 1088342.0}, {"date": "2021-09-27", "close": 0.045, "volume": 593586.0}, {"date": "2021-09-28", "close": 0.044, "volume": 744280.0}, {"date": "2021-09-29", "close": 0.043, "volume": 1139999.0}, {"date": "2021-09-30", "close": 0.042, "volume": 299002.0}, {"date": "2021-10-05", "close": 0.04, "volume": 2796706.0}, {"date": "2021-10-06", "close": 0.039, "volume": 878946.0}, {"date": "2021-10-07", "close": 0.04, "volume": 1838809.0}, {"date": "2021-10-08", "close": 0.041, "volume": 58000.0}, {"date": "2021-10-11", "close": 0.04, "volume": 75000.0}, {"date": "2021-10-12", "close": 0.04, "volume": 100000.0}, {"date": "2021-10-13", "close": 0.044, "volume": 2184513.0}, {"date": "2021-10-14", "close": 0.041, "volume": 579532.0}, {"date": "2021-10-15", "close": 0.043, "volume": 238048.0}, {"date": "2021-10-18", "close": 0.042, "volume": 318259.0}, {"date": "2021-10-19", "close": 0.045, "volume": 1367002.0}, {"date": "2021-10-20", "close": 0.046, "volume": 1115190.0}, {"date": "2021-10-21", "close": 0.046, "volume": 364091.0}, {"date": "2021-10-22", "close": 0.046, "volume": 1270324.0}, {"date": "2021-10-25", "close": 0.047, "volume": 105847.0}, {"date": "2021-10-27", "close": 0.046, "volume": 704778.0}, {"date": "2021-10-28", "close": 0.044, "volume": 376454.0}, {"date": "2021-10-29", "close": 0.045, "volume": 93236.0}, {"date": "2021-11-01", "close": 0.044, "volume": 687856.0}, {"date": "2021-11-02", "close": 0.042, "volume": 1115635.0}, {"date": "2021-11-03", "close": 0.042, "volume": 1253353.0}, {"date": "2021-11-04", "close": 0.043, "volume": 590689.0}, {"date": "2021-11-05", "close": 0.043, "volume": 275000.0}, {"date": "2021-11-08", "close": 0.041, "volume": 3560267.0}, {"date": "2021-11-09", "close": 0.039, "volume": 1858127.0}, {"date": "2021-11-10", "close": 0.04, "volume": 1111057.0}, {"date": "2021-11-11", "close": 0.037, "volume": 490858.0}, {"date": "2021-11-12", "close": 0.037, "volume": 290000.0}, {"date": "2021-11-15", "close": 0.038, "volume": 153421.0}, {"date": "2021-11-16", "close": 0.039, "volume": 154596.0}, {"date": "2021-11-17", "close": 0.04, "volume": 81068.0}, {"date": "2021-11-18", "close": 0.036, "volume": 468685.0}, {"date": "2021-11-19", "close": 0.035, "volume": 141889.0}, {"date": "2021-11-22", "close": 0.033, "volume": 31728.0}, {"date": "2021-11-23", "close": 0.034, "volume": 814849.0}, {"date": "2021-11-24", "close": 0.034, "volume": 5507.0}, {"date": "2021-11-25", "close": 0.034, "volume": 60000.0}, {"date": "2021-11-26", "close": 0.033, "volume": 793072.0}, {"date": "2021-11-29", "close": 0.029, "volume": 665121.0}, {"date": "2021-11-30", "close": 0.03, "volume": 234721.0}, {"date": "2021-12-01", "close": 0.03, "volume": 88189.0}, {"date": "2021-12-02", "close": 0.028, "volume": 596782.0}, {"date": "2021-12-03", "close": 0.026, "volume": 240418.0}, {"date": "2021-12-06", "close": 0.026, "volume": 535900.0}, {"date": "2021-12-07", "close": 0.027, "volume": 30000.0}, {"date": "2021-12-10", "close": 0.026, "volume": 100000.0}, {"date": "2021-12-14", "close": 0.025, "volume": 70025.0}, {"date": "2021-12-15", "close": 0.027, "volume": 385571.0}, {"date": "2021-12-20", "close": 0.025, "volume": 197919.0}, {"date": "2021-12-21", "close": 0.024, "volume": 1050938.0}, {"date": "2021-12-22", "close": 0.027, "volume": 708124.0}, {"date": "2021-12-23", "close": 0.028, "volume": 622394.0}, {"date": "2021-12-24", "close": 0.027, "volume": 374347.0}, {"date": "2021-12-29", "close": 0.027, "volume": 270700.0}, {"date": "2021-12-30", "close": 0.027, "volume": 179299.0}, {"date": "2022-01-04", "close": 0.027, "volume": 252307.0}, {"date": "2022-01-06", "close": 0.027, "volume": 27240.0}, {"date": "2022-01-07", "close": 0.034, "volume": 5274380.0}, {"date": "2022-01-10", "close": 0.033, "volume": 1494692.0}, {"date": "2022-01-11", "close": 0.032, "volume": 164248.0}, {"date": "2022-01-12", "close": 0.034, "volume": 438764.0}, {"date": "2022-01-13", "close": 0.032, "volume": 2145432.0}, {"date": "2022-01-14", "close": 0.036, "volume": 2995342.0}, {"date": "2022-01-17", "close": 0.036, "volume": 5585637.0}, {"date": "2022-01-18", "close": 0.036, "volume": 1364827.0}, {"date": "2022-01-19", "close": 0.034, "volume": 251645.0}, {"date": "2022-01-21", "close": 0.032, "volume": 693178.0}, {"date": "2022-01-24", "close": 0.032, "volume": 185615.0}, {"date": "2022-01-25", "close": 0.031, "volume": 149843.0}, {"date": "2022-01-28", "close": 0.0315, "volume": 100000.0}, {"date": "2022-01-31", "close": 0.03, "volume": 244577.0}, {"date": "2022-02-01", "close": 0.03, "volume": 243918.0}, {"date": "2022-02-02", "close": 0.031, "volume": 2636135.0}, {"date": "2022-02-03", "close": 0.03, "volume": 1120408.0}, {"date": "2022-02-07", "close": 0.031, "volume": 92309.0}, {"date": "2022-02-08", "close": 0.033, "volume": 428335.0}, {"date": "2022-02-09", "close": 0.032, "volume": 318482.0}, {"date": "2022-02-10", "close": 0.032, "volume": 150000.0}, {"date": "2022-02-11", "close": 0.031, "volume": 1684478.0}, {"date": "2022-02-14", "close": 0.03, "volume": 233000.0}, {"date": "2022-02-15", "close": 0.03, "volume": 114419.0}, {"date": "2022-02-16", "close": 0.03, "volume": 1108918.0}, {"date": "2022-02-17", "close": 0.03, "volume": 108614.0}, {"date": "2022-02-18", "close": 0.027, "volume": 592927.0}, {"date": "2022-02-22", "close": 0.027, "volume": 866580.0}, {"date": "2022-02-23", "close": 0.027, "volume": 150000.0}, {"date": "2022-02-24", "close": 0.03, "volume": 4000.0}, {"date": "2022-03-02", "close": 0.029, "volume": 91870.0}, {"date": "2022-03-08", "close": 0.025, "volume": 437001.0}, {"date": "2022-03-09", "close": 0.025, "volume": 171560.0}, {"date": "2022-03-10", "close": 0.026, "volume": 147335.0}, {"date": "2022-03-11", "close": 0.025, "volume": 30241.0}, {"date": "2022-03-14", "close": 0.025, "volume": 1000000.0}, {"date": "2022-03-15", "close": 0.024, "volume": 117332.0}, {"date": "2022-03-16", "close": 0.025, "volume": 196979.0}, {"date": "2022-03-17", "close": 0.024, "volume": 650000.0}, {"date": "2022-03-18", "close": 0.023, "volume": 229198.0}, {"date": "2022-03-21", "close": 0.027, "volume": 821360.0}, {"date": "2022-03-22", "close": 0.03, "volume": 4331339.0}, {"date": "2022-03-23", "close": 0.03, "volume": 2207688.0}, {"date": "2022-03-24", "close": 0.031, "volume": 670262.0}, {"date": "2022-03-28", "close": 0.028, "volume": 275056.0}, {"date": "2022-03-29", "close": 0.032, "volume": 941272.0}, {"date": "2022-03-30", "close": 0.031, "volume": 1713961.0}, {"date": "2022-03-31", "close": 0.03, "volume": 500212.0}, {"date": "2022-04-01", "close": 0.03, "volume": 285900.0}, {"date": "2022-04-04", "close": 0.031, "volume": 723615.0}, {"date": "2022-04-05", "close": 0.031, "volume": 2821272.0}, {"date": "2022-04-06", "close": 0.03, "volume": 3302578.0}, {"date": "2022-04-07", "close": 0.03, "volume": 948712.0}, {"date": "2022-04-08", "close": 0.032, "volume": 135535.0}, {"date": "2022-04-13", "close": 0.032, "volume": 44199.0}, {"date": "2022-04-14", "close": 0.034, "volume": 651355.0}, {"date": "2022-04-20", "close": 0.031, "volume": 51916.0}, {"date": "2022-04-21", "close": 0.03, "volume": 865000.0}, {"date": "2022-04-27", "close": 0.027, "volume": 2778812.0}, {"date": "2022-04-28", "close": 0.027, "volume": 945729.0}, {"date": "2022-04-29", "close": 0.027, "volume": 50000.0}, {"date": "2022-05-02", "close": 0.026, "volume": 500000.0}, {"date": "2022-05-03", "close": 0.026, "volume": 31725.0}, {"date": "2022-05-04", "close": 0.026, "volume": 142000.0}, {"date": "2022-05-09", "close": 0.022, "volume": 172874.0}, {"date": "2022-05-12", "close": 0.023, "volume": 18891.0}, {"date": "2022-05-16", "close": 0.025, "volume": 229849.0}, {"date": "2022-05-17", "close": 0.021, "volume": 159802.0}, {"date": "2022-05-18", "close": 0.021, "volume": 2132024.0}, {"date": "2022-05-19", "close": 0.022, "volume": 948254.0}, {"date": "2022-05-20", "close": 0.025, "volume": 613981.0}, {"date": "2022-05-23", "close": 0.024, "volume": 6540.0}, {"date": "2022-05-24", "close": 0.027, "volume": 1122821.0}, {"date": "2022-05-25", "close": 0.026, "volume": 5011.0}, {"date": "2022-05-26", "close": 0.026, "volume": 3828.0}, {"date": "2022-06-01", "close": 0.025, "volume": 289909.0}, {"date": "2022-06-03", "close": 0.025, "volume": 260672.0}, {"date": "2022-06-08", "close": 0.021, "volume": 504245.0}, {"date": "2022-06-09", "close": 0.021, "volume": 252848.0}, {"date": "2022-06-10", "close": 0.018, "volume": 1256308.0}, {"date": "2022-06-14", "close": 0.018, "volume": 116294.0}, {"date": "2022-06-16", "close": 0.018, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.017, "volume": 390515.0}, {"date": "2022-06-24", "close": 0.016, "volume": 416000.0}, {"date": "2022-06-27", "close": 0.012, "volume": 9447810.0}, {"date": "2022-06-28", "close": 0.013, "volume": 1080000.0}, {"date": "2022-06-29", "close": 0.014, "volume": 30000.0}, {"date": "2022-06-30", "close": 0.014, "volume": 197564.0}, {"date": "2022-07-05", "close": 0.014, "volume": 10000.0}, {"date": "2022-07-07", "close": 0.014, "volume": 280000.0}, {"date": "2022-07-08", "close": 0.017, "volume": 67026.0}, {"date": "2022-07-12", "close": 0.014, "volume": 187026.0}, {"date": "2022-07-20", "close": 0.016, "volume": 99818.0}, {"date": "2022-07-27", "close": 0.016, "volume": 182.0}, {"date": "2022-07-28", "close": 0.015, "volume": 944818.0}, {"date": "2022-07-29", "close": 0.015, "volume": 461364.0}, {"date": "2022-08-04", "close": 0.016, "volume": 83810.0}, {"date": "2022-08-08", "close": 0.016, "volume": 950000.0}, {"date": "2022-08-09", "close": 0.013, "volume": 339803.0}, {"date": "2022-08-10", "close": 0.015, "volume": 2445852.0}, {"date": "2022-08-11", "close": 0.015, "volume": 1190000.0}, {"date": "2022-08-12", "close": 0.016, "volume": 400000.0}, {"date": "2022-08-15", "close": 0.018, "volume": 1139575.0}, {"date": "2022-08-17", "close": 0.018, "volume": 271000.0}, {"date": "2022-08-19", "close": 0.018, "volume": 21739.0}, {"date": "2022-08-22", "close": 0.0185, "volume": 157108.0}, {"date": "2022-08-24", "close": 0.018, "volume": 311461.0}, {"date": "2022-08-25", "close": 0.02, "volume": 710535.0}, {"date": "2022-08-29", "close": 0.019, "volume": 1238630.0}, {"date": "2022-09-01", "close": 0.017, "volume": 319081.0}, {"date": "2022-09-02", "close": 0.017, "volume": 157108.0}, {"date": "2022-09-05", "close": 0.017, "volume": 203125.0}, {"date": "2022-09-08", "close": 0.02, "volume": 453000.0}, {"date": "2022-09-09", "close": 0.022, "volume": 2503837.0}, {"date": "2022-09-12", "close": 0.022, "volume": 317655.0}, {"date": "2022-09-16", "close": 0.018, "volume": 210692.0}, {"date": "2022-09-19", "close": 0.021, "volume": 3841764.0}, {"date": "2022-09-20", "close": 0.024, "volume": 1455464.0}, {"date": "2022-09-23", "close": 0.023, "volume": 320000.0}, {"date": "2022-09-26", "close": 0.024, "volume": 175152.0}, {"date": "2022-09-28", "close": 0.022, "volume": 263699.0}, {"date": "2022-10-03", "close": 0.022, "volume": 146527.0}, {"date": "2022-10-04", "close": 0.02, "volume": 219381.0}, {"date": "2022-10-05", "close": 0.018, "volume": 280619.0}, {"date": "2022-10-06", "close": 0.02, "volume": 150000.0}, {"date": "2022-10-13", "close": 0.019, "volume": 94128.0}, {"date": "2022-10-18", "close": 0.02, "volume": 498610.0}, {"date": "2022-10-21", "close": 0.02, "volume": 1392.0}, {"date": "2022-10-24", "close": 0.019, "volume": 1292499.0}, {"date": "2022-10-25", "close": 0.024, "volume": 186334.0}, {"date": "2022-10-26", "close": 0.025, "volume": 400000.0}, {"date": "2022-10-27", "close": 0.024, "volume": 212892.0}, {"date": "2022-10-28", "close": 0.024, "volume": 7108.0}, {"date": "2022-11-07", "close": 0.025, "volume": 75000.0}, {"date": "2022-11-09", "close": 0.023, "volume": 57510.0}, {"date": "2022-11-11", "close": 0.022, "volume": 474639.0}, {"date": "2022-11-14", "close": 0.021, "volume": 521929.0}, {"date": "2022-11-17", "close": 0.021, "volume": 90000.0}, {"date": "2022-11-18", "close": 0.023, "volume": 170800.0}, {"date": "2022-11-22", "close": 0.02, "volume": 629360.0}, {"date": "2022-11-23", "close": 0.02, "volume": 586472.0}, {"date": "2022-11-25", "close": 0.022, "volume": 20000.0}, {"date": "2022-11-28", "close": 0.022, "volume": 250000.0}, {"date": "2022-12-01", "close": 0.022, "volume": 9384.0}, {"date": "2022-12-02", "close": 0.022, "volume": 4000.0}, {"date": "2022-12-05", "close": 0.023, "volume": 96000.0}, {"date": "2022-12-16", "close": 0.019, "volume": 30000.0}, {"date": "2022-12-21", "close": 0.019, "volume": 200020.0}, {"date": "2023-01-03", "close": 0.018, "volume": 73655.0}, {"date": "2023-01-04", "close": 0.017, "volume": 326366.0}, {"date": "2023-01-06", "close": 0.017, "volume": 235234.0}, {"date": "2023-01-13", "close": 0.016, "volume": 216583.0}, {"date": "2023-01-19", "close": 0.016, "volume": 464670.0}, {"date": "2023-01-23", "close": 0.016, "volume": 2563.0}, {"date": "2023-01-24", "close": 0.016, "volume": 194250.0}, {"date": "2023-01-30", "close": 0.016, "volume": 2902.0}, {"date": "2023-02-01", "close": 0.014, "volume": 475000.0}, {"date": "2023-02-03", "close": 0.014, "volume": 75000.0}, {"date": "2023-02-08", "close": 0.016, "volume": 55103.0}, {"date": "2023-02-09", "close": 0.016, "volume": 9897.0}, {"date": "2023-02-10", "close": 0.016, "volume": 10407.0}, {"date": "2023-02-13", "close": 0.016, "volume": 108110.0}, {"date": "2023-02-16", "close": 0.018, "volume": 423998.0}, {"date": "2023-02-22", "close": 0.016, "volume": 31086.0}, {"date": "2023-02-24", "close": 0.015, "volume": 1000000.0}, {"date": "2023-02-28", "close": 0.016, "volume": 46800.0}, {"date": "2023-03-01", "close": 0.015, "volume": 2022114.0}, {"date": "2023-03-03", "close": 0.015, "volume": 870000.0}, {"date": "2023-03-06", "close": 0.015, "volume": 18027.0}, {"date": "2023-03-08", "close": 0.016, "volume": 172610.0}, {"date": "2023-03-10", "close": 0.015, "volume": 933952.0}, {"date": "2023-03-13", "close": 0.015, "volume": 7192.0}, {"date": "2023-03-16", "close": 0.014, "volume": 70000.0}, {"date": "2023-03-17", "close": 0.011, "volume": 150000.0}, {"date": "2023-03-20", "close": 0.012, "volume": 75000.0}, {"date": "2023-03-22", "close": 0.016, "volume": 528856.0}, {"date": "2023-03-23", "close": 0.018, "volume": 141420.0}, {"date": "2023-03-24", "close": 0.018, "volume": 33611.0}, {"date": "2023-03-27", "close": 0.018, "volume": 209582.0}, {"date": "2023-03-28", "close": 0.019, "volume": 295681.0}, {"date": "2023-04-05", "close": 0.017, "volume": 282250.0}, {"date": "2023-04-12", "close": 0.018, "volume": 5249.0}, {"date": "2023-04-13", "close": 0.018, "volume": 137.0}, {"date": "2023-04-17", "close": 0.016, "volume": 185375.0}, {"date": "2023-04-18", "close": 0.014, "volume": 113681.0}, {"date": "2023-04-19", "close": 0.013, "volume": 219100.0}, {"date": "2023-04-20", "close": 0.014, "volume": 100.0}, {"date": "2023-04-21", "close": 0.015, "volume": 552038.0}, {"date": "2023-05-01", "close": 0.015, "volume": 265100.0}, {"date": "2023-05-02", "close": 0.013, "volume": 9266.0}, {"date": "2023-05-03", "close": 0.014, "volume": 500000.0}, {"date": "2023-05-04", "close": 0.012, "volume": 1283752.0}, {"date": "2023-05-05", "close": 0.013, "volume": 2594947.0}, {"date": "2023-05-08", "close": 0.015, "volume": 1967870.0}, {"date": "2023-05-10", "close": 0.014, "volume": 1000000.0}, {"date": "2023-05-18", "close": 0.018, "volume": 2480583.0}, {"date": "2023-05-19", "close": 0.018, "volume": 1400768.0}, {"date": "2023-05-22", "close": 0.015, "volume": 505440.0}, {"date": "2023-05-24", "close": 0.015, "volume": 150000.0}, {"date": "2023-05-25", "close": 0.015, "volume": 2391442.0}, {"date": "2023-05-26", "close": 0.015, "volume": 70276.0}, {"date": "2023-05-29", "close": 0.019, "volume": 755706.0}, {"date": "2023-05-30", "close": 0.019, "volume": 2115466.0}, {"date": "2023-05-31", "close": 0.017, "volume": 701000.0}, {"date": "2023-06-01", "close": 0.018, "volume": 34455.0}, {"date": "2023-06-02", "close": 0.017, "volume": 140000.0}, {"date": "2023-06-05", "close": 0.017, "volume": 402848.0}, {"date": "2023-06-07", "close": 0.015, "volume": 2258055.0}, {"date": "2023-06-08", "close": 0.017, "volume": 645190.0}, {"date": "2023-06-09", "close": 0.015, "volume": 30000.0}, {"date": "2023-06-14", "close": 0.015, "volume": 1040000.0}, {"date": "2023-06-15", "close": 0.015, "volume": 749800.0}, {"date": "2023-06-16", "close": 0.016, "volume": 883278.0}, {"date": "2023-06-19", "close": 0.016, "volume": 1461006.0}, {"date": "2023-06-20", "close": 0.017, "volume": 107918.0}, {"date": "2023-06-22", "close": 0.014, "volume": 2770689.0}, {"date": "2023-06-23", "close": 0.015, "volume": 202800.0}, {"date": "2023-06-26", "close": 0.013, "volume": 217534.0}, {"date": "2023-06-27", "close": 0.014, "volume": 568094.0}, {"date": "2023-06-28", "close": 0.0155, "volume": 156386.0}, {"date": "2023-06-29", "close": 0.015, "volume": 326000.0}, {"date": "2023-06-30", "close": 0.014, "volume": 1066056.0}, {"date": "2023-07-04", "close": 0.016, "volume": 1494385.0}, {"date": "2023-07-07", "close": 0.015, "volume": 247971.0}, {"date": "2023-07-10", "close": 0.015, "volume": 314324.0}, {"date": "2023-07-17", "close": 0.015, "volume": 224315.0}, {"date": "2023-07-19", "close": 0.015, "volume": 50.0}, {"date": "2023-07-20", "close": 0.015, "volume": 727490.0}, {"date": "2023-07-24", "close": 0.015, "volume": 538651.0}, {"date": "2023-07-25", "close": 0.016, "volume": 843800.0}, {"date": "2023-07-26", "close": 0.016, "volume": 6257.0}, {"date": "2023-07-27", "close": 0.017, "volume": 886066.0}, {"date": "2023-07-28", "close": 0.015, "volume": 66689.0}, {"date": "2023-07-31", "close": 0.015, "volume": 100360.0}, {"date": "2023-08-02", "close": 0.016, "volume": 56979.0}, {"date": "2023-08-07", "close": 0.015, "volume": 56.0}, {"date": "2023-08-08", "close": 0.015, "volume": 416080.0}, {"date": "2023-08-10", "close": 0.013, "volume": 533500.0}, {"date": "2023-08-14", "close": 0.015, "volume": 625000.0}, {"date": "2023-08-16", "close": 0.013, "volume": 1056432.0}, {"date": "2023-08-17", "close": 0.012, "volume": 568771.0}, {"date": "2023-08-18", "close": 0.012, "volume": 498770.0}, {"date": "2023-08-21", "close": 0.013, "volume": 989586.0}, {"date": "2023-08-22", "close": 0.013, "volume": 11538.0}, {"date": "2023-08-23", "close": 0.012, "volume": 130000.0}, {"date": "2023-08-24", "close": 0.01, "volume": 1149200.0}, {"date": "2023-08-25", "close": 0.011, "volume": 190758.0}, {"date": "2023-08-28", "close": 0.011, "volume": 169948.0}, {"date": "2023-08-31", "close": 0.011, "volume": 367319.0}, {"date": "2023-09-04", "close": 0.012, "volume": 440500.0}, {"date": "2023-09-05", "close": 0.012, "volume": 1206130.0}, {"date": "2023-09-07", "close": 0.011, "volume": 1000153.0}, {"date": "2023-09-08", "close": 0.011, "volume": 260000.0}, {"date": "2023-09-13", "close": 0.011, "volume": 902427.0}, {"date": "2023-09-14", "close": 0.012, "volume": 306614.0}, {"date": "2023-09-22", "close": 0.011, "volume": 232590.0}, {"date": "2023-09-25", "close": 0.01, "volume": 479670.0}, {"date": "2023-09-26", "close": 0.011, "volume": 13095.0}, {"date": "2023-09-27", "close": 0.011, "volume": 246794.0}, {"date": "2023-09-28", "close": 0.011, "volume": 300000.0}, {"date": "2023-09-29", "close": 0.012, "volume": 236794.0}, {"date": "2023-10-02", "close": 0.012, "volume": 230000.0}, {"date": "2023-10-04", "close": 0.011, "volume": 1054700.0}, {"date": "2023-10-05", "close": 0.011, "volume": 881499.0}, {"date": "2023-10-09", "close": 0.018, "volume": 75112677.0}, {"date": "2023-10-10", "close": 0.02, "volume": 28214973.0}, {"date": "2023-10-11", "close": 0.018, "volume": 7336860.0}, {"date": "2023-10-12", "close": 0.019, "volume": 10206291.0}, {"date": "2023-10-13", "close": 0.023, "volume": 25063844.0}, {"date": "2023-10-16", "close": 0.023, "volume": 45301215.0}, {"date": "2023-10-17", "close": 0.02, "volume": 17602033.0}, {"date": "2023-10-18", "close": 0.019, "volume": 4590885.0}, {"date": "2023-10-19", "close": 0.018, "volume": 4483289.0}, {"date": "2023-10-20", "close": 0.019, "volume": 4679300.0}, {"date": "2023-10-23", "close": 0.021, "volume": 8194203.0}, {"date": "2023-10-24", "close": 0.022, "volume": 1709618.0}, {"date": "2023-10-25", "close": 0.026, "volume": 16976952.0}, {"date": "2023-10-26", "close": 0.024, "volume": 1107475.0}, {"date": "2023-10-27", "close": 0.026, "volume": 2616311.0}, {"date": "2023-10-30", "close": 0.028, "volume": 14863672.0}, {"date": "2023-10-31", "close": 0.031, "volume": 17043367.0}, {"date": "2023-11-01", "close": 0.031, "volume": 5604040.0}, {"date": "2023-11-02", "close": 0.03, "volume": 12670451.0}, {"date": "2023-11-03", "close": 0.031, "volume": 31215248.0}, {"date": "2023-11-06", "close": 0.029, "volume": 7337719.0}, {"date": "2023-11-07", "close": 0.03, "volume": 2011793.0}, {"date": "2023-11-08", "close": 0.032, "volume": 4863200.0}, {"date": "2023-11-09", "close": 0.03, "volume": 9475699.0}, {"date": "2023-11-10", "close": 0.031, "volume": 6464375.0}, {"date": "2023-11-13", "close": 0.031, "volume": 2901121.0}, {"date": "2023-11-14", "close": 0.033, "volume": 3878116.0}, {"date": "2023-11-15", "close": 0.031, "volume": 3900039.0}, {"date": "2023-11-16", "close": 0.031, "volume": 921279.0}, {"date": "2023-11-17", "close": 0.031, "volume": 1277041.0}, {"date": "2023-11-20", "close": 0.027, "volume": 26525770.0}, {"date": "2023-11-21", "close": 0.026, "volume": 4010486.0}, {"date": "2023-11-22", "close": 0.028, "volume": 1763874.0}, {"date": "2023-11-23", "close": 0.026, "volume": 919412.0}, {"date": "2023-11-24", "close": 0.027, "volume": 1778513.0}, {"date": "2023-11-27", "close": 0.026, "volume": 689292.0}, {"date": "2023-11-28", "close": 0.024, "volume": 3308381.0}, {"date": "2023-11-29", "close": 0.026, "volume": 4175888.0}, {"date": "2023-11-30", "close": 0.027, "volume": 1776546.0}, {"date": "2023-12-01", "close": 0.0265, "volume": 283262.0}, {"date": "2023-12-04", "close": 0.022, "volume": 10416279.0}, {"date": "2023-12-05", "close": 0.019, "volume": 4567752.0}, {"date": "2023-12-06", "close": 0.019, "volume": 1700435.0}, {"date": "2023-12-07", "close": 0.019, "volume": 1858908.0}, {"date": "2023-12-08", "close": 0.02, "volume": 426491.0}, {"date": "2023-12-11", "close": 0.018, "volume": 1966299.0}, {"date": "2023-12-12", "close": 0.019, "volume": 1463029.0}, {"date": "2023-12-13", "close": 0.018, "volume": 501003.0}, {"date": "2023-12-14", "close": 0.018, "volume": 57910.0}, {"date": "2023-12-15", "close": 0.019, "volume": 162409.0}, {"date": "2023-12-18", "close": 0.018, "volume": 1296962.0}, {"date": "2023-12-19", "close": 0.019, "volume": 694530.0}, {"date": "2023-12-20", "close": 0.018, "volume": 1400073.0}, {"date": "2023-12-21", "close": 0.018, "volume": 221166.0}, {"date": "2023-12-22", "close": 0.018, "volume": 223741.0}, {"date": "2023-12-27", "close": 0.02, "volume": 3275954.0}, {"date": "2023-12-28", "close": 0.022, "volume": 2991460.0}, {"date": "2024-01-02", "close": 0.021, "volume": 250668.0}, {"date": "2024-01-03", "close": 0.021, "volume": 15300.0}, {"date": "2024-01-04", "close": 0.022, "volume": 755760.0}, {"date": "2024-01-05", "close": 0.023, "volume": 739644.0}, {"date": "2024-01-08", "close": 0.019, "volume": 1880086.0}, {"date": "2024-01-09", "close": 0.022, "volume": 219410.0}, {"date": "2024-01-10", "close": 0.022, "volume": 200143.0}, {"date": "2024-01-11", "close": 0.02, "volume": 124644.0}, {"date": "2024-01-12", "close": 0.022, "volume": 769618.0}, {"date": "2024-01-15", "close": 0.019, "volume": 3449355.0}, {"date": "2024-01-16", "close": 0.016, "volume": 4633397.0}, {"date": "2024-01-17", "close": 0.019, "volume": 1369161.0}, {"date": "2024-01-18", "close": 0.019, "volume": 275325.0}, {"date": "2024-01-19", "close": 0.019, "volume": 860304.0}, {"date": "2024-01-22", "close": 0.018, "volume": 183833.0}, {"date": "2024-01-23", "close": 0.017, "volume": 253729.0}, {"date": "2024-01-25", "close": 0.015, "volume": 363713.0}, {"date": "2024-01-29", "close": 0.016, "volume": 303587.0}, {"date": "2024-01-30", "close": 0.017, "volume": 365480.0}, {"date": "2024-01-31", "close": 0.018, "volume": 141707.0}, {"date": "2024-02-01", "close": 0.017, "volume": 50000.0}, {"date": "2024-02-02", "close": 0.017, "volume": 182790.0}, {"date": "2024-02-05", "close": 0.017, "volume": 25334.0}, {"date": "2024-02-08", "close": 0.017, "volume": 21243.0}, {"date": "2024-02-09", "close": 0.017, "volume": 250000.0}, {"date": "2024-02-13", "close": 0.016, "volume": 400000.0}, {"date": "2024-02-14", "close": 0.016, "volume": 232261.0}, {"date": "2024-02-15", "close": 0.015, "volume": 2173060.0}, {"date": "2024-02-16", "close": 0.0145, "volume": 827547.0}, {"date": "2024-02-19", "close": 0.015, "volume": 2283410.0}, {"date": "2024-02-20", "close": 0.015, "volume": 1785940.0}, {"date": "2024-02-21", "close": 0.014, "volume": 364542.0}, {"date": "2024-02-22", "close": 0.014, "volume": 80000.0}, {"date": "2024-02-23", "close": 0.014, "volume": 105248.0}, {"date": "2024-02-27", "close": 0.015, "volume": 79166.0}, {"date": "2024-02-28", "close": 0.016, "volume": 705121.0}, {"date": "2024-02-29", "close": 0.016, "volume": 508124.0}, {"date": "2024-03-04", "close": 0.015, "volume": 104613.0}, {"date": "2024-03-05", "close": 0.019, "volume": 843764.0}, {"date": "2024-03-06", "close": 0.019, "volume": 108550.0}, {"date": "2024-03-07", "close": 0.018, "volume": 2927594.0}, {"date": "2024-03-08", "close": 0.019, "volume": 45530.0}, {"date": "2024-03-11", "close": 0.021, "volume": 135415.0}, {"date": "2024-03-12", "close": 0.02, "volume": 59985.0}, {"date": "2024-03-13", "close": 0.02, "volume": 127899.0}, {"date": "2024-03-14", "close": 0.02, "volume": 874856.0}, {"date": "2024-03-15", "close": 0.02, "volume": 13778.0}, {"date": "2024-03-18", "close": 0.019, "volume": 100000.0}, {"date": "2024-03-19", "close": 0.018, "volume": 50000.0}, {"date": "2024-03-21", "close": 0.018, "volume": 254250.0}, {"date": "2024-03-25", "close": 0.018, "volume": 116849.0}, {"date": "2024-03-28", "close": 0.017, "volume": 31250.0}, {"date": "2024-04-02", "close": 0.017, "volume": 623451.0}, {"date": "2024-04-03", "close": 0.016, "volume": 213857.0}, {"date": "2024-04-04", "close": 0.016, "volume": 64610.0}, {"date": "2024-04-05", "close": 0.016, "volume": 95400.0}, {"date": "2024-04-08", "close": 0.016, "volume": 29800.0}, {"date": "2024-04-09", "close": 0.015, "volume": 12690.0}, {"date": "2024-04-10", "close": 0.017, "volume": 198645.0}, {"date": "2024-04-11", "close": 0.018, "volume": 436117.0}, {"date": "2024-04-12", "close": 0.017, "volume": 81873.0}, {"date": "2024-04-15", "close": 0.016, "volume": 56707.0}, {"date": "2024-04-16", "close": 0.018, "volume": 284401.0}, {"date": "2024-04-17", "close": 0.017, "volume": 309494.0}, {"date": "2024-04-19", "close": 0.017, "volume": 171601.0}, {"date": "2024-04-22", "close": 0.016, "volume": 91411.0}, {"date": "2024-04-23", "close": 0.016, "volume": 58435.0}, {"date": "2024-04-24", "close": 0.018, "volume": 64321.0}, {"date": "2024-04-26", "close": 0.018, "volume": 164666.0}, {"date": "2024-04-29", "close": 0.018, "volume": 636242.0}, {"date": "2024-04-30", "close": 0.018, "volume": 433484.0}, {"date": "2024-05-01", "close": 0.017, "volume": 1038640.0}, {"date": "2024-05-02", "close": 0.017, "volume": 1148313.0}, {"date": "2024-05-03", "close": 0.014, "volume": 913011.0}, {"date": "2024-05-07", "close": 0.012, "volume": 1079351.0}, {"date": "2024-05-08", "close": 0.012, "volume": 86666.0}, {"date": "2024-05-09", "close": 0.013, "volume": 32950.0}, {"date": "2024-05-10", "close": 0.012, "volume": 109110.0}, {"date": "2024-05-13", "close": 0.012, "volume": 350000.0}, {"date": "2024-05-14", "close": 0.014, "volume": 1009867.0}, {"date": "2024-05-15", "close": 0.013, "volume": 112529.0}, {"date": "2024-05-17", "close": 0.013, "volume": 1181722.0}, {"date": "2024-05-20", "close": 0.013, "volume": 1494655.0}, {"date": "2024-05-21", "close": 0.011, "volume": 49164.0}, {"date": "2024-05-22", "close": 0.014, "volume": 2667630.0}, {"date": "2024-05-23", "close": 0.014, "volume": 20271.0}, {"date": "2024-05-24", "close": 0.012, "volume": 400300.0}, {"date": "2024-05-27", "close": 0.012, "volume": 87290.0}, {"date": "2024-05-28", "close": 0.013, "volume": 321426.0}, {"date": "2024-06-03", "close": 0.012, "volume": 1019830.0}, {"date": "2024-06-04", "close": 0.011, "volume": 1777174.0}, {"date": "2024-06-05", "close": 0.011, "volume": 1288551.0}, {"date": "2024-06-07", "close": 0.01, "volume": 462326.0}, {"date": "2024-06-11", "close": 0.01, "volume": 386546.0}, {"date": "2024-06-12", "close": 0.009, "volume": 432167.0}, {"date": "2024-06-13", "close": 0.01, "volume": 4572184.0}, {"date": "2024-06-14", "close": 0.008, "volume": 146910.0}, {"date": "2024-06-17", "close": 0.008, "volume": 178521.0}, {"date": "2024-06-18", "close": 0.008, "volume": 1200957.0}, {"date": "2024-06-19", "close": 0.008, "volume": 49908.0}, {"date": "2024-06-20", "close": 0.007, "volume": 523713.0}, {"date": "2024-06-21", "close": 0.008, "volume": 118225.0}, {"date": "2024-06-24", "close": 0.008, "volume": 23641.0}, {"date": "2024-06-25", "close": 0.009, "volume": 621200.0}, {"date": "2024-06-26", "close": 0.007, "volume": 1486088.0}, {"date": "2024-06-27", "close": 0.007, "volume": 556078.0}, {"date": "2024-06-28", "close": 0.008, "volume": 335198.0}, {"date": "2024-07-01", "close": 0.008, "volume": 638769.0}, {"date": "2024-07-03", "close": 0.007, "volume": 258485.0}, {"date": "2024-07-05", "close": 0.007, "volume": 998336.0}, {"date": "2024-07-08", "close": 0.007, "volume": 416600.0}, {"date": "2024-07-09", "close": 0.006, "volume": 105652.0}, {"date": "2024-07-10", "close": 0.006, "volume": 30000.0}, {"date": "2024-07-12", "close": 0.006, "volume": 50000.0}, {"date": "2024-07-16", "close": 0.007, "volume": 99348.0}, {"date": "2024-07-17", "close": 0.007, "volume": 14037.0}, {"date": "2024-07-18", "close": 0.006, "volume": 1.0}, {"date": "2024-07-24", "close": 0.008, "volume": 2975176.0}, {"date": "2024-07-25", "close": 0.008, "volume": 410676.0}, {"date": "2024-07-26", "close": 0.009, "volume": 255000.0}, {"date": "2024-07-29", "close": 0.008, "volume": 2000.0}, {"date": "2024-07-30", "close": 0.008, "volume": 663936.0}, {"date": "2024-07-31", "close": 0.008, "volume": 250000.0}, {"date": "2024-08-05", "close": 0.006, "volume": 3016400.0}, {"date": "2024-08-06", "close": 0.007, "volume": 1879564.0}, {"date": "2024-08-07", "close": 0.006, "volume": 269485.0}, {"date": "2024-08-12", "close": 0.006, "volume": 15526.0}, {"date": "2024-08-14", "close": 0.006, "volume": 782100.0}, {"date": "2024-08-15", "close": 0.006, "volume": 540196.0}, {"date": "2024-08-16", "close": 0.007, "volume": 100701.0}, {"date": "2024-08-19", "close": 0.006, "volume": 8804.0}, {"date": "2024-08-20", "close": 0.006, "volume": 169907.0}, {"date": "2024-09-03", "close": 0.007, "volume": 424579.0}, {"date": "2024-09-05", "close": 0.007, "volume": 494171.0}, {"date": "2024-09-06", "close": 0.006, "volume": 1093556.0}, {"date": "2024-09-09", "close": 0.006, "volume": 476492.0}, {"date": "2024-09-17", "close": 0.005, "volume": 243448.0}, {"date": "2024-09-18", "close": 0.005, "volume": 1720000.0}, {"date": "2024-09-20", "close": 0.005, "volume": 44090.0}, {"date": "2024-09-24", "close": 0.006, "volume": 1000000.0}, {"date": "2024-09-25", "close": 0.006, "volume": 10000.0}, {"date": "2024-09-26", "close": 0.005, "volume": 180000.0}, {"date": "2024-09-27", "close": 0.005, "volume": 570135.0}, {"date": "2024-10-01", "close": 0.005, "volume": 657922.0}, {"date": "2024-10-03", "close": 0.007, "volume": 344795.0}, {"date": "2024-10-04", "close": 0.007, "volume": 1428.0}, {"date": "2024-10-07", "close": 0.007, "volume": 2.0}, {"date": "2024-10-08", "close": 0.007, "volume": 15995.0}, {"date": "2024-10-10", "close": 0.005, "volume": 77218.0}, {"date": "2024-10-11", "close": 0.006, "volume": 81816.0}, {"date": "2024-10-15", "close": 0.006, "volume": 280000.0}, {"date": "2024-10-16", "close": 0.006, "volume": 32675.0}, {"date": "2024-10-18", "close": 0.006, "volume": 65500.0}, {"date": "2024-10-21", "close": 0.006, "volume": 22000.0}, {"date": "2024-10-24", "close": 0.007, "volume": 57010.0}, {"date": "2024-10-28", "close": 0.007, "volume": 50000.0}, {"date": "2024-10-29", "close": 0.007, "volume": 14285.0}, {"date": "2024-10-30", "close": 0.007, "volume": 649547.0}, {"date": "2024-10-31", "close": 0.007, "volume": 172000.0}, {"date": "2024-11-01", "close": 0.006, "volume": 14949.0}, {"date": "2024-11-04", "close": 0.007, "volume": 28166.0}, {"date": "2024-11-08", "close": 0.007, "volume": 203712.0}, {"date": "2024-11-11", "close": 0.006, "volume": 1232261.0}, {"date": "2024-11-12", "close": 0.006, "volume": 389999.0}, {"date": "2024-11-14", "close": 0.005, "volume": 452270.0}, {"date": "2024-11-15", "close": 0.006, "volume": 253869.0}, {"date": "2024-11-18", "close": 0.006, "volume": 369165.0}, {"date": "2024-11-20", "close": 0.006, "volume": 9833.0}, {"date": "2024-11-22", "close": 0.005, "volume": 113821.0}, {"date": "2024-11-28", "close": 0.005, "volume": 100778.0}, {"date": "2024-12-02", "close": 0.006, "volume": 561117.0}, {"date": "2024-12-03", "close": 0.005, "volume": 1795820.0}, {"date": "2024-12-04", "close": 0.005, "volume": 56593.0}, {"date": "2024-12-05", "close": 0.005, "volume": 163.0}, {"date": "2024-12-09", "close": 0.004, "volume": 267500.0}, {"date": "2024-12-16", "close": 0.005, "volume": 200000.0}, {"date": "2024-12-30", "close": 0.004, "volume": 2040.0}, {"date": "2025-01-06", "close": 0.004, "volume": 50000.0}, {"date": "2025-01-07", "close": 0.004, "volume": 3269096.0}, {"date": "2025-01-13", "close": 0.004, "volume": 30164.0}, {"date": "2025-01-20", "close": 0.004, "volume": 25000.0}, {"date": "2025-01-29", "close": 0.004, "volume": 132971.0}, {"date": "2025-01-30", "close": 0.004, "volume": 68465.0}, {"date": "2025-01-31", "close": 0.005, "volume": 1755858.0}, {"date": "2025-02-03", "close": 0.005, "volume": 2933634.0}, {"date": "2025-02-06", "close": 0.005, "volume": 164088.0}, {"date": "2025-02-11", "close": 0.006, "volume": 1999299.0}, {"date": "2025-02-12", "close": 0.006, "volume": 49002.0}, {"date": "2025-02-13", "close": 0.006, "volume": 283.0}, {"date": "2025-02-14", "close": 0.006, "volume": 1016000.0}, {"date": "2025-02-17", "close": 0.006, "volume": 339233.0}, {"date": "2025-02-20", "close": 0.006, "volume": 230435.0}, {"date": "2025-02-21", "close": 0.007, "volume": 2172089.0}, {"date": "2025-02-25", "close": 0.007, "volume": 428571.0}, {"date": "2025-02-26", "close": 0.007, "volume": 319500.0}, {"date": "2025-03-03", "close": 0.007, "volume": 701.0}, {"date": "2025-03-04", "close": 0.007, "volume": 80000.0}, {"date": "2025-03-05", "close": 0.007, "volume": 429068.0}, {"date": "2025-03-07", "close": 0.007, "volume": 278448.0}, {"date": "2025-03-10", "close": 0.007, "volume": 100000.0}, {"date": "2025-03-11", "close": 0.006, "volume": 469151.0}, {"date": "2025-03-13", "close": 0.006, "volume": 601971.0}, {"date": "2025-03-19", "close": 0.006, "volume": 64020.0}, {"date": "2025-03-20", "close": 0.006, "volume": 49815.0}, {"date": "2025-03-21", "close": 0.006, "volume": 16907.0}, {"date": "2025-03-24", "close": 0.006, "volume": 135184.0}, {"date": "2025-03-25", "close": 0.005, "volume": 14816.0}, {"date": "2025-03-31", "close": 0.005, "volume": 534085.0}, {"date": "2025-04-01", "close": 0.005, "volume": 650000.0}, {"date": "2025-04-03", "close": 0.005, "volume": 516112.0}, {"date": "2025-04-04", "close": 0.005, "volume": 1277234.0}, {"date": "2025-04-07", "close": 0.005, "volume": 162868.0}, {"date": "2025-04-09", "close": 0.005, "volume": 855339.0}, {"date": "2025-04-17", "close": 0.005, "volume": 30000.0}, {"date": "2025-04-28", "close": 0.006, "volume": 1600000.0}, {"date": "2025-05-01", "close": 0.006, "volume": 96500.0}, {"date": "2025-05-02", "close": 0.005, "volume": 1000000.0}, {"date": "2025-05-05", "close": 0.005, "volume": 712397.0}, {"date": "2025-05-06", "close": 0.005, "volume": 3324602.0}, {"date": "2025-05-09", "close": 0.007, "volume": 750767.0}, {"date": "2025-05-12", "close": 0.007, "volume": 1071497.0}, {"date": "2025-05-13", "close": 0.007, "volume": 800000.0}, {"date": "2025-05-14", "close": 0.006, "volume": 71501.0}, {"date": "2025-05-15", "close": 0.006, "volume": 719565.0}, {"date": "2025-05-16", "close": 0.006, "volume": 25959.0}, {"date": "2025-05-19", "close": 0.006, "volume": 1.0}, {"date": "2025-05-20", "close": 0.006, "volume": 850000.0}, {"date": "2025-05-23", "close": 0.006, "volume": 929814.0}, {"date": "2025-05-28", "close": 0.006, "volume": 9000.0}, {"date": "2025-05-29", "close": 0.006, "volume": 1300000.0}, {"date": "2025-06-02", "close": 0.005, "volume": 1152420.0}, {"date": "2025-06-05", "close": 0.006, "volume": 1078916.0}, {"date": "2025-06-06", "close": 0.005, "volume": 14750.0}, {"date": "2025-06-10", "close": 0.005, "volume": 25000.0}, {"date": "2025-06-11", "close": 0.005, "volume": 708241.0}, {"date": "2025-06-12", "close": 0.005, "volume": 57500.0}, {"date": "2025-06-13", "close": 0.005, "volume": 52248.0}, {"date": "2025-06-18", "close": 0.004, "volume": 800001.0}, {"date": "2025-06-19", "close": 0.004, "volume": 200000.0}, {"date": "2025-06-20", "close": 0.005, "volume": 100000.0}, {"date": "2025-06-23", "close": 0.004, "volume": 99999.0}, {"date": "2025-06-24", "close": 0.005, "volume": 205254.0}, {"date": "2025-06-25", "close": 0.004, "volume": 899998.0}, {"date": "2025-06-26", "close": 0.004, "volume": 1031742.0}, {"date": "2025-06-30", "close": 0.003, "volume": 1128295.0}, {"date": "2025-07-01", "close": 0.0035, "volume": 500292.0}, {"date": "2025-07-08", "close": 0.003, "volume": 509620.0}, {"date": "2025-07-11", "close": 0.003, "volume": 624111.0}, {"date": "2025-07-15", "close": 0.003, "volume": 1474816.0}, {"date": "2025-07-16", "close": 0.003, "volume": 21041.0}, {"date": "2025-07-18", "close": 0.003, "volume": 80000.0}, {"date": "2025-07-23", "close": 0.004, "volume": 50000.0}, {"date": "2025-07-24", "close": 0.004, "volume": 1080359.0}, {"date": "2025-07-29", "close": 0.004, "volume": 206621.0}, {"date": "2025-08-08", "close": 0.004, "volume": 990506.0}, {"date": "2025-08-11", "close": 0.004, "volume": 1817743.0}, {"date": "2025-08-19", "close": 0.004, "volume": 47.0}, {"date": "2025-08-22", "close": 0.005, "volume": 50003.0}, {"date": "2025-08-25", "close": 0.004, "volume": 290363.0}, {"date": "2025-08-26", "close": 0.005, "volume": 950000.0}, {"date": "2025-08-28", "close": 0.004, "volume": 100000.0}, {"date": "2025-08-29", "close": 0.005, "volume": 20340.0}, {"date": "2025-09-02", "close": 0.005, "volume": 600.0}, {"date": "2025-09-09", "close": 0.005, "volume": 218756.0}, {"date": "2025-09-12", "close": 0.006, "volume": 200000.0}, {"date": "2025-09-15", "close": 0.005, "volume": 235713.0}, {"date": "2025-09-16", "close": 0.005, "volume": 556656.0}, {"date": "2025-09-17", "close": 0.005, "volume": 60000.0}, {"date": "2025-09-19", "close": 0.005, "volume": 207920.0}, {"date": "2025-09-23", "close": 0.005, "volume": 7010.0}, {"date": "2025-10-02", "close": 0.0055, "volume": 5000.0}, {"date": "2025-10-06", "close": 0.005, "volume": 2893206.0}, {"date": "2025-10-07", "close": 0.005, "volume": 251.0}, {"date": "2025-10-08", "close": 0.007, "volume": 2428875.0}, {"date": "2025-10-09", "close": 0.009, "volume": 5026729.0}, {"date": "2025-10-10", "close": 0.009, "volume": 1004236.0}, {"date": "2025-10-13", "close": 0.008, "volume": 1287944.0}, {"date": "2025-10-15", "close": 0.009, "volume": 483614.0}, {"date": "2025-10-16", "close": 0.009, "volume": 935309.0}, {"date": "2025-10-20", "close": 0.01, "volume": 3961874.0}, {"date": "2025-10-22", "close": 0.01, "volume": 347033.0}, {"date": "2025-10-23", "close": 0.01, "volume": 1390805.0}, {"date": "2025-10-24", "close": 0.009, "volume": 2516448.0}, {"date": "2025-10-29", "close": 0.01, "volume": 43654737.0}, {"date": "2025-10-30", "close": 0.009, "volume": 10554480.0}, {"date": "2025-10-31", "close": 0.01, "volume": 4498822.0}, {"date": "2025-11-03", "close": 0.009, "volume": 2115202.0}, {"date": "2025-11-04", "close": 0.01, "volume": 625000.0}, {"date": "2025-11-05", "close": 0.008, "volume": 5289027.0}, {"date": "2025-11-06", "close": 0.008, "volume": 10523764.0}, {"date": "2025-11-07", "close": 0.009, "volume": 2048786.0}, {"date": "2025-11-10", "close": 0.0085, "volume": 2488874.0}, {"date": "2025-11-11", "close": 0.008, "volume": 1649900.0}, {"date": "2025-11-12", "close": 0.009, "volume": 5533938.0}, {"date": "2025-11-13", "close": 0.009, "volume": 80000.0}, {"date": "2025-11-14", "close": 0.009, "volume": 2001473.0}, {"date": "2025-11-17", "close": 0.009, "volume": 2481858.0}, {"date": "2025-11-18", "close": 0.009, "volume": 1605160.0}, {"date": "2025-11-19", "close": 0.009, "volume": 500000.0}, {"date": "2025-11-25", "close": 0.008, "volume": 517028.0}, {"date": "2025-11-26", "close": 0.008, "volume": 535551.0}, {"date": "2025-11-27", "close": 0.007, "volume": 2174721.0}, {"date": "2025-11-28", "close": 0.008, "volume": 400785.0}, {"date": "2025-12-01", "close": 0.008, "volume": 328614.0}, {"date": "2025-12-02", "close": 0.008, "volume": 3156195.0}, {"date": "2025-12-05", "close": 0.009, "volume": 83333.0}, {"date": "2025-12-08", "close": 0.009, "volume": 3088824.0}, {"date": "2025-12-09", "close": 0.009, "volume": 492451.0}, {"date": "2025-12-10", "close": 0.009, "volume": 2592755.0}, {"date": "2025-12-11", "close": 0.008, "volume": 321321.0}, {"date": "2025-12-12", "close": 0.009, "volume": 250000.0}, {"date": "2025-12-15", "close": 0.009, "volume": 877692.0}, {"date": "2025-12-16", "close": 0.009, "volume": 1212886.0}, {"date": "2025-12-17", "close": 0.01, "volume": 240000.0}, {"date": "2025-12-18", "close": 0.009, "volume": 338889.0}, {"date": "2025-12-19", "close": 0.009, "volume": 348333.0}, {"date": "2025-12-23", "close": 0.008, "volume": 3750.0}, {"date": "2025-12-24", "close": 0.009, "volume": 1822382.0}, {"date": "2025-12-29", "close": 0.011, "volume": 6617082.0}, {"date": "2025-12-30", "close": 0.011, "volume": 3312471.0}, {"date": "2025-12-31", "close": 0.011, "volume": 120000.0}, {"date": "2026-01-02", "close": 0.01, "volume": 1970242.0}, {"date": "2026-01-05", "close": 0.012, "volume": 2027460.0}, {"date": "2026-01-06", "close": 0.012, "volume": 313768.0}, {"date": "2026-01-07", "close": 0.0115, "volume": 1457956.0}, {"date": "2026-01-08", "close": 0.011, "volume": 1123309.0}, {"date": "2026-01-12", "close": 0.011, "volume": 322178.0}, {"date": "2026-01-13", "close": 0.011, "volume": 355818.0}, {"date": "2026-01-14", "close": 0.01, "volume": 1882326.0}, {"date": "2026-01-15", "close": 0.011, "volume": 870115.0}, {"date": "2026-01-16", "close": 0.013, "volume": 10626279.0}, {"date": "2026-01-19", "close": 0.013, "volume": 2856402.0}, {"date": "2026-01-20", "close": 0.013, "volume": 2184535.0}, {"date": "2026-01-21", "close": 0.014, "volume": 2307405.0}, {"date": "2026-01-22", "close": 0.014, "volume": 10920550.0}, {"date": "2026-01-23", "close": 0.015, "volume": 2505336.0}, {"date": "2026-01-27", "close": 0.014, "volume": 637865.0}, {"date": "2026-01-28", "close": 0.014, "volume": 1165475.0}, {"date": "2026-01-29", "close": 0.013, "volume": 2490947.0}, {"date": "2026-01-30", "close": 0.011, "volume": 4881439.0}, {"date": "2026-02-02", "close": 0.01, "volume": 2537686.0}, {"date": "2026-02-03", "close": 0.01, "volume": 43579.0}, {"date": "2026-02-04", "close": 0.011, "volume": 1005444.0}, {"date": "2026-02-05", "close": 0.012, "volume": 4208317.0}, {"date": "2026-02-06", "close": 0.013, "volume": 2697196.0}, {"date": "2026-02-10", "close": 0.012, "volume": 6748232.0}, {"date": "2026-02-11", "close": 0.014, "volume": 6778453.0}, {"date": "2026-02-12", "close": 0.013, "volume": 2380507.0}, {"date": "2026-02-13", "close": 0.012, "volume": 4313569.0}, {"date": "2026-02-16", "close": 0.012, "volume": 4676001.0}, {"date": "2026-02-18", "close": 0.011, "volume": 1715406.0}, {"date": "2026-02-19", "close": 0.012, "volume": 5439393.0}, {"date": "2026-02-20", "close": 0.013, "volume": 7029287.0}, {"date": "2026-02-23", "close": 0.013, "volume": 1944678.0}, {"date": "2026-02-24", "close": 0.012, "volume": 7187097.0}, {"date": "2026-02-25", "close": 0.013, "volume": 1810193.0}, {"date": "2026-02-26", "close": 0.013, "volume": 1115019.0}, {"date": "2026-02-27", "close": 0.013, "volume": 5563009.0}, {"date": "2026-03-02", "close": 0.013, "volume": 9374404.0}, {"date": "2026-03-03", "close": 0.014, "volume": 4718857.0}, {"date": "2026-03-04", "close": 0.013, "volume": 1742876.0}, {"date": "2026-03-05", "close": 0.015, "volume": 19895484.0}, {"date": "2026-03-06", "close": 0.013, "volume": 13634928.0}, {"date": "2026-03-09", "close": 0.013, "volume": 7277361.0}, {"date": "2026-03-10", "close": 0.014, "volume": 9979449.0}, {"date": "2026-03-11", "close": 0.014, "volume": 3491095.0}, {"date": "2026-03-12", "close": 0.015, "volume": 18246476.0}, {"date": "2026-03-13", "close": 0.014, "volume": 3714863.0}, {"date": "2026-03-16", "close": 0.013, "volume": 8146009.0}, {"date": "2026-03-17", "close": 0.014, "volume": 776601.0}, {"date": "2026-03-18", "close": 0.013, "volume": 3002898.0}, {"date": "2026-03-19", "close": 0.011, "volume": 7382086.0}, {"date": "2026-03-20", "close": 0.011, "volume": 2590543.0}, {"date": "2026-03-23", "close": 0.01, "volume": 6463856.0}, {"date": "2026-03-24", "close": 0.01, "volume": 2709023.0}, {"date": "2026-03-25", "close": 0.011, "volume": 800026.0}, {"date": "2026-03-26", "close": 0.0115, "volume": 54871.0}, {"date": "2026-03-27", "close": 0.012, "volume": 4179815.0}, {"date": "2026-03-30", "close": 0.011, "volume": 3524108.0}, {"date": "2026-03-31", "close": 0.011, "volume": 1352601.0}, {"date": "2026-04-01", "close": 0.011, "volume": 2999371.0}, {"date": "2026-04-02", "close": 0.011, "volume": 2898685.0}, {"date": "2026-04-07", "close": 0.01, "volume": 615174.0}, {"date": "2026-04-08", "close": 0.011, "volume": 4004691.0}, {"date": "2026-04-10", "close": 0.0105, "volume": 628432.0}, {"date": "2026-04-13", "close": 0.01, "volume": 618364.0}, {"date": "2026-04-14", "close": 0.01, "volume": 2976374.0}, {"date": "2026-04-15", "close": 0.011, "volume": 29815905.0}, {"date": "2026-04-16", "close": 0.011, "volume": 6479072.0}, {"date": "2026-04-17", "close": 0.011, "volume": 1533704.0}, {"date": "2026-04-20", "close": 0.011, "volume": 1221590.0}, {"date": "2026-04-21", "close": 0.01, "volume": 2033227.0}, {"date": "2026-04-22", "close": 0.011, "volume": 597809.0}, {"date": "2026-04-23", "close": 0.012, "volume": 1439786.0}, {"date": "2026-04-24", "close": 0.011, "volume": 469736.0}, {"date": "2026-04-27", "close": 0.012, "volume": 8630498.0}, {"date": "2026-04-28", "close": 0.011, "volume": 33142770.0}, {"date": "2026-04-29", "close": 0.011, "volume": 11396572.0}, {"date": "2026-04-30", "close": 0.011, "volume": 6652933.0}, {"date": "2026-05-01", "close": 0.011, "volume": 7857965.0}, {"date": "2026-05-04", "close": 0.012, "volume": 7277047.0}, {"date": "2026-05-05", "close": 0.011, "volume": 2545545.0}, {"date": "2026-05-06", "close": 0.012, "volume": 2239308.0}, {"date": "2026-05-07", "close": 0.011, "volume": 7006089.0}, {"date": "2026-05-08", "close": 0.012, "volume": 12754757.0}, {"date": "2026-05-11", "close": 0.012, "volume": 9207654.0}, {"date": "2026-05-12", "close": 0.011, "volume": 2455122.0}, {"date": "2026-05-13", "close": 0.011, "volume": 1229180.0}, {"date": "2026-05-14", "close": 0.011, "volume": 3050235.0}, {"date": "2026-05-15", "close": 0.013, "volume": 6745139.0}, {"date": "2026-05-18", "close": 0.011, "volume": 5864800.0}, {"date": "2026-05-19", "close": 0.012, "volume": 3252487.0}, {"date": "2026-05-20", "close": 0.009, "volume": 34353292.0}, {"date": "2026-05-21", "close": 0.01, "volume": 10808802.0}, {"date": "2026-05-22", "close": 0.009, "volume": 1721804.0}, {"date": "2026-05-25", "close": 0.009, "volume": 713231.0}, {"date": "2026-05-26", "close": 0.009, "volume": 2613780.0}, {"date": "2026-05-27", "close": 0.009, "volume": 777715.0}, {"date": "2026-05-28", "close": 0.009, "volume": 11701161.0}, {"date": "2026-05-29", "close": 0.008, "volume": 7486659.0}, {"date": "2026-06-01", "close": 0.008, "volume": 2296915.0}, {"date": "2026-06-02", "close": 0.008, "volume": 4901843.0}, {"date": "2026-06-03", "close": 0.008, "volume": 1365414.0}, {"date": "2026-06-04", "close": 0.008, "volume": 1437610.0}, {"date": "2026-06-05", "close": 0.008, "volume": 1993307.0}, {"date": "2026-06-09", "close": 0.007, "volume": 931250.0}, {"date": "2026-06-10", "close": 0.007, "volume": 1333084.0}, {"date": "2026-06-11", "close": 0.007, "volume": 2594327.0}, {"date": "2026-06-12", "close": 0.008, "volume": 2451253.0}, {"date": "2026-06-15", "close": 0.006, "volume": 17981708.0}, {"date": "2026-06-16", "close": 0.006, "volume": 4403103.0}, {"date": "2026-06-17", "close": 0.006, "volume": 46465.0}, {"date": "2026-06-18", "close": 0.006, "volume": 4198001.0}, {"date": "2026-06-19", "close": 0.006, "volume": 2647821.0}, {"date": "2026-06-22", "close": 0.006, "volume": 3502436.0}, {"date": "2026-06-23", "close": 0.007, "volume": 2698081.0}, {"date": "2026-06-24", "close": 0.006, "volume": 1697151.0}, {"date": "2026-06-25", "close": 0.006, "volume": 1218669.0}, {"date": "2026-06-26", "close": 0.006, "volume": 457202.0}, {"date": "2026-06-29", "close": 0.005, "volume": 2122326.0}, {"date": "2026-06-30", "close": 0.006, "volume": 2265707.0}, {"date": "2026-07-01", "close": 0.005, "volume": 500000.0}, {"date": "2026-07-02", "close": 0.005, "volume": 539600.0}, {"date": "2026-07-03", "close": 0.005, "volume": 122036.0}, {"date": "2026-07-06", "close": 0.0055, "volume": 133483.0}, {"date": "2026-07-07", "close": 0.005, "volume": 5961587.0}, {"date": "2026-07-09", "close": 0.005, "volume": 15244420.0}, {"date": "2026-07-10", "close": 0.005, "volume": 1890047.0}, {"date": "2026-07-13", "close": 0.005, "volume": 1600058.0}, {"date": "2026-07-14", "close": 0.005, "volume": 135376.0}, {"date": "2026-07-15", "close": 0.005, "volume": 143354.0}, {"date": "2026-07-16", "close": 0.006, "volume": 45081.0}, {"date": "2026-07-17", "close": 0.006, "volume": 8348.0}, {"date": "2026-07-20", "close": 0.005, "volume": 8253449.0}, {"date": "2026-07-21", "close": 0.004, "volume": 512903.0}, {"date": "2026-07-22", "close": 0.005, "volume": 377778.0}, {"date": "2026-07-23", "close": 0.005, "volume": 1135626.0}, {"date": "2026-07-27", "close": 0.0045, "volume": 80000.0}, {"date": "2026-07-29", "close": 0.005, "volume": 547896.0}, {"date": "2026-08-03", "close": 0.005, "volume": 419406.0}, {"date": "2026-08-04", "close": 0.004, "volume": 23352554.0}, {"date": "2026-08-05", "close": 0.004, "volume": 3218954.0}, {"date": "2026-08-07", "close": 0.004, "volume": 209496.0}, {"date": "2026-08-10", "close": 0.003, "volume": 463674.0}, {"date": "2026-08-11", "close": 0.0035, "volume": 1000000.0}, {"date": "2026-08-12", "close": 0.0035, "volume": 1196262.0}, {"date": "2026-08-13", "close": 0.0035, "volume": 35000.0}, {"date": "2026-08-14", "close": 0.004, "volume": 8587827.0}, {"date": "2026-08-17", "close": 0.004, "volume": 1541433.0}, {"date": "2026-08-18", "close": 0.004, "volume": 326604.0}, {"date": "2026-08-19", "close": 0.004, "volume": 410886.0}, {"date": "2026-08-20", "close": 0.0035, "volume": 597511.0}, {"date": "2026-08-21", "close": 0.005, "volume": 25388692.0}, {"date": "2026-08-24", "close": 0.004, "volume": 22774319.0}, {"date": "2026-08-25", "close": 0.004, "volume": 947494.0}, {"date": "2026-08-26", "close": 0.004, "volume": 3833161.0}, {"date": "2026-08-27", "close": 0.004, "volume": 4880342.0}, {"date": "2026-08-28", "close": 0.005, "volume": 37298272.0}, {"date": "2026-08-31", "close": 0.006, "volume": 16237733.0}, {"date": "2026-09-01", "close": 0.006, "volume": 7542891.0}, {"date": "2026-09-02", "close": 0.005, "volume": 10450069.0}, {"date": "2026-09-03", "close": 0.005, "volume": 7896441.0}, {"date": "2026-09-04", "close": 0.005, "volume": 1510351.0}, {"date": "2026-09-07", "close": 0.005, "volume": 12011432.0}, {"date": "2026-09-08", "close": 0.0055, "volume": 1011833.0}, {"date": "2026-09-09", "close": 0.005, "volume": 505000.0}, {"date": "2026-09-10", "close": 0.0055, "volume": 5000.0}, {"date": "2026-09-11", "close": 0.005, "volume": 11442767.0}, {"date": "2026-09-14", "close": 0.005, "volume": 10418455.0}, {"date": "2026-09-15", "close": 0.005, "volume": 618005.0}, {"date": "2026-09-16", "close": 0.005, "volume": 1030940.0}, {"date": "2026-09-17", "close": 0.005, "volume": 350653.0}, {"date": "2026-09-18", "close": 0.005, "volume": 506501.0}], "refreshing": true}