{"ticker": "LEG", "overview": {"name": "Legend Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "Legend Mining Limited trades as LEG on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 4,063 insider filings for the company, from February 2015 to June 2024. Across those, 25 insiders disclosed 8 open-market purchases totalling $871.46K against 89 sales totalling $47.32M. We also hold 107 ASX director and substantial-holder notices naming 6 distinct holders.", "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": "LEG", "has_prices": true, "as_of": "2026-09-15", "last": 0.008, "prev_close": 0.0085, "change": -0.0005000000000000004, "change_pct": -0.058823529411764754, "session_volume": 800241.0, "vwap_5": 0.008150548203209361, "vwap_20": 0.008247480262327533, "vwap_60": 0.008387180572596662, "vwap_250": 0.008765673905181449, "high_52w": 0.012, "low_52w": 0.007, "avg_volume_20": 580754.9, "sessions": 400, "market_cap": {"value": 23315817.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143137", "src": "ASX", "ticker": "LEG", "cik": "", "company": "Legend Mining Limited", "company_raw": "Legend Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143137", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "ASX3Y-03106315-1", "src": "ASX", "ticker": "LEG", "cik": "", "company": "Legend Mining Limited", "company_raw": "Legend Mining Limited", "who": "Mark William Wilson", "who_key": "Mark William Wilson", "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 William Wilson lodges a filing in LEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106315", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "ASX3Y-03103541-1", "src": "ASX", "ticker": "LEG", "cik": "", "company": "Legend Mining Limited", "company_raw": "Legend Mining Limited", "who": "Tony Walsh", "who_key": "Tony Walsh", "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": "New disclosure: Tony Walsh and LEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103541", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Tony Wlash", "notice_type": "FINAL", "direct_shares": 3000000.0, "indirect_shares": 6400000.0, "indirect_account": "Tony Walsh Corporate Services Pty Ltd", "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143356-6A1347268", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John George Ribbons", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139079-6A1345355", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark William Wilson", "notice_type": "3Y", "direct_shares": 141000000.0, "indirect_shares": 51894211.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (i) Chester Nominees WA Pty Ltd <M W Wilson Super Fund A/C> (ii) Hostyle Pty Ltd (iii) SM", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106315-6A1331923", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Walsh", "notice_type": "3Y", "direct_shares": 6400000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103541-6A1330848", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Atkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-05", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-05", "source_url": "https://www.marketindex.com.au/asx/leg", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/leg", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/leg", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/leg", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/leg", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-14", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-08", "source_url": "https://www.marketindex.com.au/asx/leg", "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": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-17", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/leg", "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": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-04", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-03", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-03", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-03", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-26", "source_url": "https://www.marketindex.com.au/asx/leg", "needs_ocr": 0}], "directors": [{"name": "Tony Walsh", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "Mark William Wilson", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "John George Ribbons", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "current", "notices": 1}, {"name": "M Wilson", "first_seen": "2015-02-05", "last_seen": "2015-02-05", "status": "past", "notices": 1}, {"name": "M Atkins", "first_seen": "2015-02-05", "last_seen": "2015-02-05", "status": "past", "notices": 1}, {"name": "Tony Wlash", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Progress Report", "title": "Maiden Drilling Programme at Pinnacle Well Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150215-6A1350029"}, {"date": "2026-10-13", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147808-6A1348995"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - LEG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143364-6A1347271"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143356-6A1347268"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139079-6A1345355"}], "performance": {"ticker": "LEG", "has_prices": true, "summary": {"n": 8, "avg": -0.42552716101103194, "win_rate": 0.0, "best": -0.27272727272727265, "worst": -0.48387096774193544, "as_of": "2026-09-15"}, "buys": [{"who": "BURNS BENJAMIN MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President - CFO", "amount": 46956.525, "date": "2024-06-06", "score": 43.4, "ref_price": 0.014, "return": -0.42857142857142855}, {"who": "Padmanabhan Srikanth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120649.0, "date": "2024-06-05", "score": 45.3, "ref_price": 0.014, "return": -0.42857142857142855}, {"who": "DAVIS JENNIFER JOY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - GENERAL COUNSEL", "amount": 24811.706, "date": "2024-06-04", "score": 27.7, "ref_price": 0.015, "return": -0.4666666666666666}, {"who": "GLASSMAN KARL G", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 273147.84, "date": "2024-05-31", "score": 54.6, "ref_price": 0.014, "return": -0.42857142857142855}, {"who": "KLEIBOEKER RYAN MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Chief Strategic Plan. Off.", "amount": 109499.0, "date": "2024-05-30", "score": 46.8, "ref_price": 0.015, "return": -0.4666666666666666}, {"who": "BLINN MARK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64439.4, "date": "2024-05-23", "score": 40.2, "ref_price": 0.0155, "return": -0.48387096774193544}, {"who": "KLEIBOEKER RYAN MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Chief Strategic Plan. Off.", "amount": 133900.0, "date": "2024-05-02", "score": 49.1, "ref_price": 0.014, "return": -0.42857142857142855}, {"who": "CULP ROBERT G III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98056.5, "date": "2015-08-20", "score": 40.3, "ref_price": 0.011, "return": -0.27272727272727265}]}, "price_series": [{"date": "1995-08-25", "close": 0.11243496, "volume": 7082495.0}, {"date": "1995-08-28", "close": 0.10306538, "volume": 960555.0}, {"date": "1995-08-29", "close": 0.10306538, "volume": 1257260.0}, {"date": "1995-08-30", "close": 0.09838059, "volume": 414106.0}, {"date": "1995-08-31", "close": 0.10306538, "volume": 1387469.0}, {"date": "1995-09-01", "close": 0.10775017, "volume": 2307467.0}, {"date": "1995-09-04", "close": 0.10306538, "volume": 1302086.0}, {"date": "1995-09-05", "close": 0.10775017, "volume": 384222.0}, {"date": "1995-09-06", "close": 0.10775017, "volume": 1131321.0}, {"date": "1995-09-07", "close": 0.10775017, "volume": 426913.0}, {"date": "1995-09-08", "close": 0.10775017, "volume": 431183.0}, {"date": "1995-09-11", "close": 0.10775017, "volume": 64037.0}, {"date": "1995-09-12", "close": 0.10306538, "volume": 405568.0}, {"date": "1995-09-13", "close": 0.08901101, "volume": 809001.0}, {"date": "1995-09-14", "close": 0.0936958, "volume": 514431.0}, {"date": "1995-09-15", "close": 0.0936958, "volume": 187842.0}, {"date": "1995-09-18", "close": 0.08901101, "volume": 192111.0}, {"date": "1995-09-19", "close": 0.08432622, "volume": 1054476.0}, {"date": "1995-09-20", "close": 0.08432622, "volume": 574199.0}, {"date": "1995-09-21", "close": 0.08901101, "volume": 755637.0}, {"date": "1995-09-22", "close": 0.08432622, "volume": 162227.0}, {"date": "1995-09-25", "close": 0.08432622, "volume": 512296.0}, {"date": "1995-09-26", "close": 0.08432622, "volume": 431183.0}, {"date": "1995-09-27", "close": 0.07964143, "volume": 224130.0}, {"date": "1995-09-28", "close": 0.08432622, "volume": 145151.0}, {"date": "1995-09-29", "close": 0.08432622, "volume": null}, {"date": "1995-10-02", "close": 0.07964143, "volume": 70441.0}, {"date": "1995-10-03", "close": 0.07495664, "volume": 96056.0}, {"date": "1995-10-04", "close": 0.07495664, "volume": 183573.0}, {"date": "1995-10-05", "close": 0.07495664, "volume": 260417.0}, {"date": "1995-10-06", "close": 0.07495664, "volume": 25615.0}, {"date": "1995-10-09", "close": 0.07495664, "volume": 175035.0}, {"date": "1995-10-10", "close": 0.07027185, "volume": 426913.0}, {"date": "1995-10-11", "close": 0.07495664, "volume": 145151.0}, {"date": "1995-10-12", "close": 0.07495664, "volume": 23480.0}, {"date": "1995-10-13", "close": 0.07495664, "volume": 236937.0}, {"date": "1995-10-16", "close": 0.07495664, "volume": 104594.0}, {"date": "1995-10-17", "close": 0.07027185, "volume": 185707.0}, {"date": "1995-10-18", "close": 0.07027185, "volume": 76844.0}, {"date": "1995-10-19", "close": 0.07495664, "volume": 42691.0}, {"date": "1995-10-20", "close": 0.07027185, "volume": 17077.0}, {"date": "1995-10-23", "close": 0.07027185, "volume": 140881.0}, {"date": "1995-10-24", "close": 0.07027185, "volume": 53364.0}, {"date": "1995-10-25", "close": 0.06558706, "volume": 135758.0}, {"date": "1995-10-26", "close": 0.06558706, "volume": 405568.0}, {"date": "1995-10-27", "close": 0.06090227, "volume": 289020.0}, {"date": "1995-10-30", "close": 0.06090227, "volume": 84529.0}, {"date": "1995-10-31", "close": 0.06090227, "volume": 12807.0}, {"date": "1995-11-01", "close": 0.06090227, "volume": 64037.0}, {"date": "1995-11-02", "close": 0.05621748, "volume": 17077.0}, {"date": "1995-11-03", "close": 0.05621748, "volume": 78979.0}, {"date": "1995-11-06", "close": 0.05621748, "volume": 121670.0}, {"date": "1995-11-07", "close": 0.06558706, "volume": 192965.0}, {"date": "1995-11-08", "close": 0.08432622, "volume": 1159070.0}, {"date": "1995-11-09", "close": 0.07495664, "volume": 887980.0}, {"date": "1995-11-10", "close": 0.07964143, "volume": 105661.0}, {"date": "1995-11-13", "close": 0.07027185, "volume": 8538.0}, {"date": "1995-11-14", "close": 0.07495664, "volume": 62756.0}, {"date": "1995-11-15", "close": 0.07495664, "volume": 81114.0}, {"date": "1995-11-16", "close": 0.07495664, "volume": 24548.0}, {"date": "1995-11-17", "close": 0.07027185, "volume": 106728.0}, {"date": "1995-11-20", "close": 0.07027185, "volume": 179304.0}, {"date": "1995-11-21", "close": 0.06558706, "volume": 170765.0}, {"date": "1995-11-22", "close": 0.06558706, "volume": null}, {"date": "1995-11-23", "close": 0.07495664, "volume": 230533.0}, {"date": "1995-11-24", "close": 0.07495664, "volume": 134478.0}, {"date": "1995-11-27", "close": 0.07495664, "volume": 12807.0}, {"date": "1995-11-28", "close": 0.07495664, "volume": null}, {"date": "1995-11-29", "close": 0.07495664, "volume": null}, {"date": "1995-11-30", "close": 0.07027185, "volume": 102459.0}, {"date": "1995-12-01", "close": 0.07027185, "volume": null}, {"date": "1995-12-04", "close": 0.07495664, "volume": 42691.0}, {"date": "1995-12-05", "close": 0.072614245, "volume": 388491.0}, {"date": "1995-12-06", "close": 0.07495664, "volume": 469605.0}, {"date": "1995-12-07", "close": 0.07027185, "volume": 149420.0}, {"date": "1995-12-08", "close": 0.06558706, "volume": 64037.0}, {"date": "1995-12-11", "close": 0.06090227, "volume": 21346.0}, {"date": "1995-12-12", "close": 0.06090227, "volume": 42691.0}, {"date": "1995-12-13", "close": 0.06090227, "volume": null}, {"date": "1995-12-14", "close": 0.06090227, "volume": 21346.0}, {"date": "1995-12-15", "close": 0.06090227, "volume": 157958.0}, {"date": "1995-12-18", "close": 0.06090227, "volume": null}, {"date": "1995-12-19", "close": 0.06090227, "volume": null}, {"date": "1995-12-20", "close": 0.06090227, "volume": null}, {"date": "1995-12-21", "close": 0.05621748, "volume": 172046.0}, {"date": "1995-12-22", "close": 0.05621748, "volume": 10673.0}, {"date": "1995-12-25", "close": 0.05621748, "volume": null}, {"date": "1995-12-26", "close": 0.05621748, "volume": null}, {"date": "1995-12-27", "close": 0.05621748, "volume": null}, {"date": "1995-12-28", "close": 0.058559875, "volume": 17077.0}, {"date": "1995-12-29", "close": 0.05621748, "volume": 15796.0}, {"date": "1996-01-01", "close": 0.05621748, "volume": null}, {"date": "1996-01-02", "close": 0.06558706, "volume": 72575.0}, {"date": "1996-01-03", "close": 0.07027185, "volume": 59768.0}, {"date": "1996-01-04", "close": 0.06558706, "volume": 128074.0}, {"date": "1996-01-05", "close": 0.06558706, "volume": 181438.0}, {"date": "1996-01-08", "close": 0.06558706, "volume": 288167.0}, {"date": "1996-01-09", "close": 0.06558706, "volume": 388491.0}, {"date": "1996-01-10", "close": 0.06558706, "volume": 196380.0}, {"date": "1996-01-11", "close": 0.07964143, "volume": 377818.0}, {"date": "1996-01-12", "close": 0.07495664, "volume": 283897.0}, {"date": "1996-01-15", "close": 0.06090227, "volume": 486681.0}, {"date": "1996-01-16", "close": 0.063244665, "volume": 42691.0}, {"date": "1996-01-17", "close": 0.063244665, "volume": null}, {"date": "1996-01-18", "close": 0.067929455, "volume": 12807.0}, {"date": "1996-01-19", "close": 0.06558706, "volume": 213457.0}, {"date": "1996-01-22", "close": 0.07495664, "volume": 557122.0}, {"date": "1996-01-23", "close": 0.072614245, "volume": 59768.0}, {"date": "1996-01-24", "close": 0.072614245, "volume": 106728.0}, {"date": "1996-01-25", "close": 0.07027185, "volume": 172900.0}, {"date": "1996-01-26", "close": 0.07027185, "volume": null}, {"date": "1996-01-29", "close": 0.06558706, "volume": 64037.0}, {"date": "1996-01-30", "close": 0.06558706, "volume": 85383.0}, {"date": "1996-01-31", "close": 0.07027185, "volume": 23480.0}, {"date": "1996-02-01", "close": 0.06558706, "volume": 74710.0}, {"date": "1996-02-02", "close": 0.06558706, "volume": 25615.0}, {"date": "1996-02-05", "close": 0.06558706, "volume": 32019.0}, {"date": "1996-02-06", "close": 0.06558706, "volume": 68306.0}, {"date": "1996-02-07", "close": 0.06558706, "volume": 134478.0}, {"date": "1996-02-08", "close": 0.06090227, "volume": 19211.0}, {"date": "1996-02-09", "close": 0.06090227, "volume": 106728.0}, {"date": "1996-02-12", "close": 0.06090227, "volume": 115267.0}, {"date": "1996-02-13", "close": 0.063244665, "volume": 205986.0}, {"date": "1996-02-14", "close": 0.06558706, "volume": 277494.0}, {"date": "1996-02-15", "close": 0.06090227, "volume": 207053.0}, {"date": "1996-02-16", "close": 0.06558706, "volume": 25615.0}, {"date": "1996-02-19", "close": 0.06558706, "volume": null}, {"date": "1996-02-20", "close": 0.06558706, "volume": 4269.0}, {"date": "1996-02-21", "close": 0.063244665, "volume": 420510.0}, {"date": "1996-02-22", "close": 0.063244665, "volume": 239072.0}, {"date": "1996-02-23", "close": 0.06090227, "volume": 149420.0}, {"date": "1996-02-26", "close": 0.06090227, "volume": 17077.0}, {"date": "1996-02-27", "close": 0.063244665, "volume": 81114.0}, {"date": "1996-02-28", "close": 0.06090227, "volume": 115267.0}, {"date": "1996-02-29", "close": 0.06090227, "volume": null}, {"date": "1996-03-01", "close": 0.06558706, "volume": 25615.0}, {"date": "1996-03-04", "close": 0.06558706, "volume": null}, {"date": "1996-03-05", "close": 0.06090227, "volume": 53364.0}, {"date": "1996-03-06", "close": 0.06090227, "volume": 34153.0}, {"date": "1996-03-07", "close": 0.06090227, "volume": 405568.0}, {"date": "1996-03-08", "close": 0.06090227, "volume": null}, {"date": "1996-03-11", "close": 0.05621748, "volume": 577400.0}, {"date": "1996-03-12", "close": 0.06090227, "volume": 35220.0}, {"date": "1996-03-13", "close": 0.06090227, "volume": 413039.0}, {"date": "1996-03-14", "close": 0.05621748, "volume": 66172.0}, {"date": "1996-03-15", "close": 0.05621748, "volume": 68306.0}, {"date": "1996-03-18", "close": 0.05621748, "volume": 8538.0}, {"date": "1996-03-19", "close": 0.05621748, "volume": null}, {"date": "1996-03-20", "close": 0.05621748, "volume": null}, {"date": "1996-03-21", "close": 0.05621748, "volume": 8538.0}, {"date": "1996-03-22", "close": 0.05621748, "volume": 87731.0}, {"date": "1996-03-25", "close": 0.05621748, "volume": 32019.0}, {"date": "1996-03-26", "close": 0.05621748, "volume": 16863.0}, {"date": "1996-03-27", "close": 0.05621748, "volume": 298839.0}, {"date": "1996-03-28", "close": 0.05621748, "volume": null}, {"date": "1996-03-29", "close": 0.05621748, "volume": null}, {"date": "1996-04-01", "close": 0.049190295, "volume": 213457.0}, {"date": "1996-04-02", "close": 0.049190295, "volume": null}, {"date": "1996-04-03", "close": 0.0468479, "volume": 42691.0}, {"date": "1996-04-04", "close": 0.0468479, "volume": 34153.0}, {"date": "1996-04-05", "close": 0.0468479, "volume": null}, {"date": "1996-04-08", "close": 0.0468479, "volume": null}, {"date": "1996-04-09", "close": 0.0468479, "volume": null}, {"date": "1996-04-10", "close": 0.049190295, "volume": 42691.0}, {"date": "1996-04-11", "close": 0.049190295, "volume": null}, {"date": "1996-04-12", "close": 0.049190295, "volume": null}, {"date": "1996-04-15", "close": 0.049190295, "volume": null}, {"date": "1996-04-16", "close": 0.0468479, "volume": 157958.0}, {"date": "1996-04-17", "close": 0.044505505, "volume": 42691.0}, {"date": "1996-04-18", "close": 0.0468479, "volume": 157958.0}, {"date": "1996-04-19", "close": 0.0468479, "volume": 9606.0}, {"date": "1996-04-22", "close": 0.0468479, "volume": 17077.0}, {"date": "1996-04-23", "close": 0.05153269, "volume": 251879.0}, {"date": "1996-04-24", "close": 0.05153269, "volume": 17077.0}, {"date": "1996-04-25", "close": 0.05153269, "volume": null}, {"date": "1996-04-26", "close": 0.05153269, "volume": 362876.0}, {"date": "1996-04-29", "close": 0.05153269, "volume": null}, {"date": "1996-04-30", "close": 0.05153269, "volume": 64037.0}, {"date": "1996-05-01", "close": 0.049190295, "volume": 42691.0}, {"date": "1996-05-02", "close": 0.05153269, "volume": 74710.0}, {"date": "1996-05-03", "close": 0.0468479, "volume": 352204.0}, {"date": "1996-05-06", "close": 0.0468479, "volume": 230533.0}, {"date": "1996-05-07", "close": 0.0468479, "volume": 29030.0}, {"date": "1996-05-08", "close": 0.0468479, "volume": null}, {"date": "1996-05-09", "close": 0.0468479, "volume": null}, {"date": "1996-05-10", "close": 0.05153269, "volume": 89652.0}, {"date": "1996-05-13", "close": 0.05621748, "volume": 213457.0}, {"date": "1996-05-14", "close": 0.049190295, "volume": 307378.0}, {"date": "1996-05-15", "close": 0.05153269, "volume": 115267.0}, {"date": "1996-05-16", "close": 0.053875085, "volume": 85383.0}, {"date": "1996-05-17", "close": 0.058559875, "volume": 414320.0}, {"date": "1996-05-20", "close": 0.06090227, "volume": 385503.0}, {"date": "1996-05-21", "close": 0.067929455, "volume": 691813.0}, {"date": "1996-05-22", "close": 0.06558706, "volume": 971442.0}, {"date": "1996-05-23", "close": 0.06558706, "volume": 326162.0}, {"date": "1996-05-24", "close": 0.06090227, "volume": 213457.0}, {"date": "1996-05-27", "close": 0.063244665, "volume": 128074.0}, {"date": "1996-05-28", "close": 0.063244665, "volume": null}, {"date": "1996-05-29", "close": 0.06090227, "volume": 110998.0}, {"date": "1996-05-30", "close": 0.063244665, "volume": 78979.0}, {"date": "1996-05-31", "close": 0.06090227, "volume": 81114.0}, {"date": "1996-06-03", "close": 0.06090227, "volume": 192111.0}, {"date": "1996-06-04", "close": 0.058559875, "volume": 811136.0}, {"date": "1996-06-05", "close": 0.058559875, "volume": null}, {"date": "1996-06-06", "close": 0.05621748, "volume": 74710.0}, {"date": "1996-06-07", "close": 0.05153269, "volume": 347934.0}, {"date": "1996-06-10", "close": 0.05153269, "volume": null}, {"date": "1996-06-11", "close": 0.05153269, "volume": null}, {"date": "1996-06-12", "close": 0.05153269, "volume": null}, {"date": "1996-06-13", "close": 0.05153269, "volume": null}, {"date": "1996-06-14", "close": 0.05153269, "volume": null}, {"date": "1996-06-17", "close": 0.05153269, "volume": 298839.0}, {"date": "1996-06-18", "close": 0.05153269, "volume": 17077.0}, {"date": "1996-06-19", "close": 0.05153269, "volume": 42691.0}, {"date": "1996-06-20", "close": 0.05153269, "volume": 76844.0}, {"date": "1996-06-21", "close": 0.05153269, "volume": 320185.0}, {"date": "1996-06-24", "close": 0.053875085, "volume": 209188.0}, {"date": "1996-06-25", "close": 0.053875085, "volume": 64037.0}, {"date": "1996-06-26", "close": 0.053875085, "volume": 25615.0}, {"date": "1996-06-27", "close": 0.05153269, "volume": 360742.0}, {"date": "1996-06-28", "close": 0.05153269, "volume": 751368.0}, {"date": "1996-07-01", "close": 0.05153269, "volume": null}, {"date": "1996-07-02", "close": 0.05153269, "volume": 384222.0}, {"date": "1996-07-03", "close": 0.05153269, "volume": 234802.0}, {"date": "1996-07-04", "close": 0.05153269, "volume": null}, {"date": "1996-07-05", "close": 0.053875085, "volume": 140881.0}, {"date": "1996-07-08", "close": 0.05153269, "volume": 145151.0}, {"date": "1996-07-09", "close": 0.049190295, "volume": 85383.0}, {"date": "1996-07-10", "close": 0.049190295, "volume": null}, {"date": "1996-07-11", "close": 0.049190295, "volume": 149420.0}, {"date": "1996-07-12", "close": 0.0468479, "volume": 149420.0}, {"date": "1996-07-15", "close": 0.0468479, "volume": null}, {"date": "1996-07-16", "close": 0.0468479, "volume": 260417.0}, {"date": "1996-07-17", "close": 0.0468479, "volume": null}, {"date": "1996-07-18", "close": 0.0468479, "volume": 81114.0}, {"date": "1996-07-19", "close": 0.049190295, "volume": 64037.0}, {"date": "1996-07-22", "close": 0.049190295, "volume": 160093.0}, {"date": "1996-07-23", "close": 0.049190295, "volume": null}, {"date": "1996-07-24", "close": 0.0468479, "volume": 40557.0}, {"date": "1996-07-25", "close": 0.0468479, "volume": 106728.0}, {"date": "1996-07-26", "close": 0.0468479, "volume": null}, {"date": "1996-07-29", "close": 0.0468479, "volume": null}, {"date": "1996-07-30", "close": 0.0468479, "volume": 107796.0}, {"date": "1996-07-31", "close": 0.0468479, "volume": 358607.0}, {"date": "1996-08-01", "close": 0.0468479, "volume": 85383.0}, {"date": "1996-08-02", "close": 0.0468479, "volume": null}, {"date": "1996-08-05", "close": 0.0468479, "volume": 17077.0}, {"date": "1996-08-06", "close": 0.0468479, "volume": null}, {"date": "1996-08-07", "close": 0.0468479, "volume": null}, {"date": "1996-08-08", "close": 0.0468479, "volume": null}, {"date": "1996-08-09", "close": 0.0468479, "volume": null}, {"date": "1996-08-12", "close": 0.0468479, "volume": 17077.0}, {"date": "1996-08-13", "close": 0.0468479, "volume": 49095.0}, {"date": "1996-08-14", "close": 0.0468479, "volume": null}, {"date": "1996-08-15", "close": 0.0468479, "volume": null}, {"date": "1996-08-16", "close": 0.049190295, "volume": 98190.0}, {"date": "1996-08-19", "close": 0.049190295, "volume": 110998.0}, {"date": "1996-08-20", "close": 0.049190295, "volume": null}, {"date": "1996-08-21", "close": 0.05153269, "volume": 21346.0}, {"date": "1996-08-22", "close": 0.05153269, "volume": 32019.0}, {"date": "1996-08-23", "close": 0.049190295, "volume": 42905.0}, {"date": "1996-08-26", "close": 0.049190295, "volume": 258283.0}, {"date": "1996-08-27", "close": 0.05621748, "volume": 81114.0}, {"date": "1996-08-28", "close": 0.05621748, "volume": null}, {"date": "1996-08-29", "close": 0.05621748, "volume": null}, {"date": "1996-08-30", "close": 0.05621748, "volume": null}, {"date": "1996-09-02", "close": 0.053875085, "volume": 89011.0}, {"date": "1996-09-03", "close": 0.05153269, "volume": 34153.0}, {"date": "1996-09-04", "close": 0.05153269, "volume": 17077.0}, {"date": "1996-09-05", "close": 0.049190295, "volume": 17077.0}, {"date": "1996-09-06", "close": 0.049190295, "volume": null}, {"date": "1996-09-09", "close": 0.049190295, "volume": null}, {"date": "1996-09-10", "close": 0.049190295, "volume": null}, {"date": "1996-09-11", "close": 0.049190295, "volume": null}, {"date": "1996-09-12", "close": 0.049190295, "volume": null}, {"date": "1996-09-13", "close": 0.049190295, "volume": null}, {"date": "1996-09-16", "close": 0.049190295, "volume": 34153.0}, {"date": "1996-09-17", "close": 0.049190295, "volume": 104167.0}, {"date": "1996-09-18", "close": 0.049190295, "volume": 25615.0}, {"date": "1996-09-19", "close": 0.049190295, "volume": 473874.0}, {"date": "1996-09-20", "close": 0.049190295, "volume": null}, {"date": "1996-09-23", "close": 0.049190295, "volume": 34580.0}, {"date": "1996-09-24", "close": 0.0468479, "volume": 8111.0}, {"date": "1996-09-25", "close": 0.049190295, "volume": 106942.0}, {"date": "1996-09-26", "close": 0.049190295, "volume": null}, {"date": "1996-09-27", "close": 0.049190295, "volume": null}, {"date": "1996-09-30", "close": 0.049190295, "volume": null}, {"date": "1996-10-01", "close": 0.049190295, "volume": null}, {"date": "1996-10-02", "close": 0.049190295, "volume": null}, {"date": "1996-10-03", "close": 0.049190295, "volume": null}, {"date": "1996-10-04", "close": 0.044505505, "volume": 260417.0}, {"date": "1996-10-07", "close": 0.044505505, "volume": null}, {"date": "1996-10-08", "close": 0.044505505, "volume": null}, {"date": "1996-10-09", "close": 0.0468479, "volume": 213457.0}, {"date": "1996-10-10", "close": 0.04216311, "volume": 106728.0}, {"date": "1996-10-11", "close": 0.044505505, "volume": 320185.0}, {"date": "1996-10-14", "close": 0.0468479, "volume": 567795.0}, {"date": "1996-10-15", "close": 0.0468479, "volume": null}, {"date": "1996-10-16", "close": 0.0468479, "volume": 85383.0}, {"date": "1996-10-17", "close": 0.044505505, "volume": 97977.0}, {"date": "1996-10-18", "close": 0.0468479, "volume": 21346.0}, {"date": "1996-10-21", "close": 0.0468479, "volume": 85383.0}, {"date": "1996-10-22", "close": 0.0468479, "volume": 2135.0}, {"date": "1996-10-23", "close": 0.0468479, "volume": 51230.0}, {"date": "1996-10-24", "close": 0.049190295, "volume": 221568.0}, {"date": "1996-10-25", "close": 0.049190295, "volume": null}, {"date": "1996-10-28", "close": 0.049190295, "volume": null}, {"date": "1996-10-29", "close": 0.0468479, "volume": 59554.0}, {"date": "1996-10-30", "close": 0.0468479, "volume": null}, {"date": "1996-10-31", "close": 0.049190295, "volume": 64037.0}, {"date": "1996-11-01", "close": 0.0468479, "volume": 34153.0}, {"date": "1996-11-04", "close": 0.0468479, "volume": null}, {"date": "1996-11-05", "close": 0.0468479, "volume": 552853.0}, {"date": "1996-11-06", "close": 0.0468479, "volume": null}, {"date": "1996-11-07", "close": 0.045442463, "volume": 68306.0}, {"date": "1996-11-08", "close": 0.044973984, "volume": 170765.0}, {"date": "1996-11-11", "close": 0.044973984, "volume": null}, {"date": "1996-11-12", "close": 0.044973984, "volume": null}, {"date": "1996-11-13", "close": 0.044973984, "volume": null}, {"date": "1996-11-14", "close": 0.045442463, "volume": 21346.0}, {"date": "1996-11-15", "close": 0.0468479, "volume": 209188.0}, {"date": "1996-11-18", "close": 0.0468479, "volume": 503758.0}, {"date": "1996-11-19", "close": 0.0468479, "volume": 25615.0}, {"date": "1996-11-20", "close": 0.0468479, "volume": null}, {"date": "1996-11-21", "close": 0.05153269, "volume": 296705.0}, {"date": "1996-11-22", "close": 0.05621748, "volume": 8538.0}, {"date": "1996-11-25", "close": 0.05621748, "volume": null}, {"date": "1996-11-26", "close": 0.05153269, "volume": 128074.0}, {"date": "1996-11-27", "close": 0.05153269, "volume": 291368.0}, {"date": "1996-11-28", "close": 0.053875085, "volume": 178236.0}, {"date": "1996-11-29", "close": 0.053875085, "volume": 29884.0}, {"date": "1996-12-02", "close": 0.053875085, "volume": 140881.0}, {"date": "1996-12-03", "close": 0.05153269, "volume": 298839.0}, {"date": "1996-12-04", "close": 0.053875085, "volume": 42691.0}, {"date": "1996-12-05", "close": 0.053875085, "volume": 170765.0}, {"date": "1996-12-06", "close": 0.05153269, "volume": 271090.0}, {"date": "1996-12-09", "close": 0.053875085, "volume": 61902.0}, {"date": "1996-12-10", "close": 0.06090227, "volume": 480278.0}, {"date": "1996-12-11", "close": 0.06090227, "volume": 138747.0}, {"date": "1996-12-12", "close": 0.05621748, "volume": 370027.0}, {"date": "1996-12-13", "close": 0.05621748, "volume": 277494.0}, {"date": "1996-12-16", "close": 0.053875085, "volume": 17077.0}, {"date": "1996-12-17", "close": 0.053875085, "volume": null}, {"date": "1996-12-18", "close": 0.053875085, "volume": 736426.0}, {"date": "1996-12-19", "close": 0.053875085, "volume": 198515.0}, {"date": "1996-12-20", "close": 0.053875085, "volume": null}, {"date": "1996-12-23", "close": 0.05153269, "volume": 128074.0}, {"date": "1996-12-24", "close": 0.053875085, "volume": 170765.0}, {"date": "1996-12-25", "close": 0.053875085, "volume": null}, {"date": "1996-12-26", "close": 0.053875085, "volume": null}, {"date": "1996-12-27", "close": 0.053875085, "volume": null}, {"date": "1996-12-30", "close": 0.05153269, "volume": 21346.0}, {"date": "1996-12-31", "close": 0.049190295, "volume": 170765.0}, {"date": "1997-01-01", "close": 0.049190295, "volume": null}, {"date": "1997-01-02", "close": 0.049190295, "volume": null}, {"date": "1997-01-03", "close": 0.05153269, "volume": 243661.0}, {"date": "1997-01-06", "close": 0.05153269, "volume": null}, {"date": "1997-01-07", "close": 0.05153269, "volume": null}, {"date": "1997-01-08", "close": 0.049190295, "volume": 253373.0}, {"date": "1997-01-09", "close": 0.044505505, "volume": 405568.0}, {"date": "1997-01-10", "close": 0.058559875, "volume": 1107414.0}, {"date": "1997-01-13", "close": 0.053875085, "volume": 106728.0}, {"date": "1997-01-14", "close": 0.05153269, "volume": 143016.0}, {"date": "1997-01-15", "close": 0.05153269, "volume": 85383.0}, {"date": "1997-01-16", "close": 0.05153269, "volume": 320185.0}, {"date": "1997-01-17", "close": 0.053875085, "volume": 198835.0}, {"date": "1997-01-20", "close": 0.05621748, "volume": 31592.0}, {"date": "1997-01-21", "close": 0.05621748, "volume": 441855.0}, {"date": "1997-01-22", "close": 0.058559875, "volume": 138747.0}, {"date": "1997-01-23", "close": 0.058559875, "volume": 309512.0}, {"date": "1997-01-24", "close": 0.063244665, "volume": 939210.0}, {"date": "1997-01-27", "close": 0.063244665, "volume": null}, {"date": "1997-01-28", "close": 0.06558706, "volume": 273225.0}, {"date": "1997-01-29", "close": 0.067929455, "volume": 729382.0}, {"date": "1997-01-30", "close": 0.067929455, "volume": 275359.0}, {"date": "1997-01-31", "close": 0.06558706, "volume": 32019.0}, {"date": "1997-02-03", "close": 0.07027185, "volume": 1278392.0}, {"date": "1997-02-04", "close": 0.072614245, "volume": 626282.0}, {"date": "1997-02-05", "close": 0.07027185, "volume": 258283.0}, {"date": "1997-02-06", "close": 0.072614245, "volume": 149420.0}, {"date": "1997-02-07", "close": 0.072614245, "volume": 21346.0}, {"date": "1997-02-10", "close": 0.07027185, "volume": 561391.0}, {"date": "1997-02-11", "close": 0.067929455, "volume": 256148.0}, {"date": "1997-02-12", "close": 0.06558706, "volume": 64037.0}, {"date": "1997-02-13", "close": 0.06558706, "volume": null}, {"date": "1997-02-14", "close": 0.06558706, "volume": null}, {"date": "1997-02-17", "close": 0.06558706, "volume": null}, {"date": "1997-02-18", "close": 0.06558706, "volume": 1812888.0}, {"date": "1997-02-19", "close": 0.06558706, "volume": null}, {"date": "1997-02-20", "close": 0.06558706, "volume": 32019.0}, {"date": "1997-02-21", "close": 0.063244665, "volume": 17077.0}, {"date": "1997-02-24", "close": 0.063244665, "volume": 29884.0}, {"date": "1997-02-25", "close": 0.06090227, "volume": 32019.0}, {"date": "1997-02-26", "close": 0.063244665, "volume": 311647.0}, {"date": "1997-02-27", "close": 0.063244665, "volume": null}, {"date": "1997-02-28", "close": 0.06558706, "volume": 115267.0}, {"date": "1997-03-03", "close": 0.06090227, "volume": 76844.0}, {"date": "1997-03-04", "close": 0.06090227, "volume": null}, {"date": "1997-03-05", "close": 0.06090227, "volume": 488816.0}, {"date": "1997-03-06", "close": 0.06090227, "volume": 106728.0}, {"date": "1997-03-07", "close": 0.058559875, "volume": 121243.0}, {"date": "1997-03-10", "close": 0.058559875, "volume": null}, {"date": "1997-03-11", "close": 0.05621748, "volume": 213457.0}, {"date": "1997-03-12", "close": 0.05621748, "volume": null}, {"date": "1997-03-13", "close": 0.058559875, "volume": 106728.0}, {"date": "1997-03-14", "close": 0.06090227, "volume": 334700.0}, {"date": "1997-03-17", "close": 0.06090227, "volume": 113132.0}, {"date": "1997-03-18", "close": 0.063244665, "volume": 427.0}, {"date": "1997-03-19", "close": 0.05621748, "volume": 209615.0}, {"date": "1997-03-20", "close": 0.05153269, "volume": 6404.0}, {"date": "1997-03-21", "close": 0.06090227, "volume": 416241.0}, {"date": "1997-03-24", "close": 0.06090227, "volume": null}, {"date": "1997-03-25", "close": 0.06090227, "volume": null}, {"date": "1997-03-26", "close": 0.06090227, "volume": null}, {"date": "1997-03-27", "close": 0.06090227, "volume": null}, {"date": "1997-03-28", "close": 0.06090227, "volume": null}, {"date": "1997-03-31", "close": 0.06090227, "volume": null}, {"date": "1997-04-01", "close": 0.05153269, "volume": 168631.0}, {"date": "1997-04-02", "close": 0.05621748, "volume": 213457.0}, {"date": "1997-04-03", "close": 0.05153269, "volume": 320185.0}, {"date": "1997-04-04", "close": 0.05153269, "volume": 89652.0}, {"date": "1997-04-07", "close": 0.05153269, "volume": null}, {"date": "1997-04-08", "close": 0.05621748, "volume": 149420.0}, {"date": "1997-04-09", "close": 0.058559875, "volume": 514644.0}, {"date": "1997-04-10", "close": 0.058559875, "volume": 138747.0}, {"date": "1997-04-11", "close": 0.058559875, "volume": 106728.0}, {"date": "1997-04-14", "close": 0.053875085, "volume": 313568.0}, {"date": "1997-04-15", "close": 0.053875085, "volume": null}, {"date": "1997-04-16", "close": 0.05153269, "volume": 55499.0}, {"date": "1997-04-17", "close": 0.05153269, "volume": null}, {"date": "1997-04-18", "close": 0.05153269, "volume": null}, {"date": "1997-04-21", "close": 0.05621748, "volume": 42905.0}, {"date": "1997-04-22", "close": 0.05621748, "volume": 63824.0}, {"date": "1997-04-23", "close": 0.05621748, "volume": 8752.0}, {"date": "1997-04-24", "close": 0.05621748, "volume": null}, {"date": "1997-04-25", "close": 0.05621748, "volume": null}, {"date": "1997-04-28", "close": 0.05621748, "volume": null}, {"date": "1997-04-29", "close": 0.05621748, "volume": null}, {"date": "1997-04-30", "close": 0.053875085, "volume": 422644.0}, {"date": "1997-05-01", "close": 0.053875085, "volume": 192111.0}, {"date": "1997-05-02", "close": 0.053875085, "volume": 81114.0}, {"date": "1997-05-05", "close": 0.053875085, "volume": null}, {"date": "1997-05-06", "close": 0.053875085, "volume": null}, {"date": "1997-05-07", "close": 0.053875085, "volume": null}, {"date": "1997-05-08", "close": 0.05153269, "volume": 136612.0}, {"date": "1997-05-09", "close": 0.05153269, "volume": 106728.0}, {"date": "1997-05-12", "close": 0.05153269, "volume": 81114.0}, {"date": "1997-05-13", "close": 0.05153269, "volume": 192111.0}, {"date": "1997-05-14", "close": 0.05153269, "volume": null}, {"date": "1997-05-15", "close": 0.05153269, "volume": 4269.0}, {"date": "1997-05-16", "close": 0.05153269, "volume": null}, {"date": "1997-05-19", "close": 0.05153269, "volume": null}, {"date": "1997-05-20", "close": 0.05153269, "volume": null}, {"date": "1997-05-21", "close": 0.05153269, "volume": null}, {"date": "1997-05-22", "close": 0.0468479, "volume": 148993.0}, {"date": "1997-05-23", "close": 0.0468479, "volume": 230533.0}, {"date": "1997-05-26", "close": 0.0468479, "volume": null}, {"date": "1997-05-27", "close": 0.06090227, "volume": 382088.0}, {"date": "1997-05-28", "close": 0.07495664, "volume": 1247228.0}, {"date": "1997-05-29", "close": 0.07495664, "volume": 859953.0}, {"date": "1997-05-30", "close": 0.07964143, "volume": 1330732.0}, {"date": "1997-06-02", "close": 0.077299035, "volume": 384222.0}, {"date": "1997-06-03", "close": 0.07495664, "volume": 160840.0}, {"date": "1997-06-04", "close": 0.072614245, "volume": 350453.0}, {"date": "1997-06-05", "close": 0.07495664, "volume": 54431.0}, {"date": "1997-06-06", "close": 0.07495664, "volume": 251879.0}, {"date": "1997-06-09", "close": 0.07495664, "volume": null}, {"date": "1997-06-10", "close": 0.072614245, "volume": 258496.0}, {"date": "1997-06-11", "close": 0.07027185, "volume": 107411.0}, {"date": "1997-06-12", "close": 0.07027185, "volume": 207053.0}, {"date": "1997-06-13", "close": 0.072614245, "volume": 405568.0}, {"date": "1997-06-16", "close": 0.072614245, "volume": null}, {"date": "1997-06-17", "close": 0.07495664, "volume": 106728.0}, {"date": "1997-06-18", "close": 0.07495664, "volume": 134478.0}, {"date": "1997-06-19", "close": 0.072614245, "volume": 219860.0}, {"date": "1997-06-20", "close": 0.072614245, "volume": 426913.0}, {"date": "1997-06-23", "close": 0.072614245, "volume": null}, {"date": "1997-06-24", "close": 0.072614245, "volume": 64037.0}, {"date": "1997-06-25", "close": 0.072614245, "volume": 134478.0}, {"date": "1997-06-26", "close": 0.072614245, "volume": null}, {"date": "1997-06-27", "close": 0.07027185, "volume": 93921.0}, {"date": "1997-06-30", "close": 0.07027185, "volume": 29884.0}, {"date": "1997-07-01", "close": 0.07027185, "volume": 27749.0}, {"date": "1997-07-02", "close": 0.07495664, "volume": 283897.0}, {"date": "1997-07-03", "close": 0.07495664, "volume": null}, {"date": "1997-07-04", "close": 0.06558706, "volume": 113132.0}, {"date": "1997-07-07", "close": 0.063244665, "volume": 38849.0}, {"date": "1997-07-08", "close": 0.063244665, "volume": 191684.0}, {"date": "1997-07-09", "close": 0.063244665, "volume": null}, {"date": "1997-07-10", "close": 0.06090227, "volume": 32872.0}, {"date": "1997-07-11", "close": 0.06090227, "volume": 12807.0}, {"date": "1997-07-14", "close": 0.063244665, "volume": 371415.0}, {"date": "1997-07-15", "close": 0.063244665, "volume": 33726.0}, {"date": "1997-07-16", "close": 0.063244665, "volume": 85383.0}, {"date": "1997-07-17", "close": 0.06558706, "volume": 42691.0}, {"date": "1997-07-18", "close": 0.06558706, "volume": 106728.0}, {"date": "1997-07-21", "close": 0.06558706, "volume": 10673.0}, {"date": "1997-07-22", "close": 0.06090227, "volume": 215591.0}, {"date": "1997-07-23", "close": 0.063244665, "volume": 78979.0}, {"date": "1997-07-24", "close": 0.06558706, "volume": 263192.0}, {"date": "1997-07-25", "close": 0.06558706, "volume": 497354.0}, {"date": "1997-07-28", "close": 0.063244665, "volume": 7172.0}, {"date": "1997-07-29", "close": 0.06558706, "volume": 42691.0}, {"date": "1997-07-30", "close": 0.067929455, "volume": 186775.0}, {"date": "1997-07-31", "close": 0.067929455, "volume": 469605.0}, {"date": "1997-08-01", "close": 0.07027185, "volume": 117401.0}, {"date": "1997-08-04", "close": 0.091353405, "volume": 1956288.0}, {"date": "1997-08-05", "close": 0.096038195, "volume": 1862624.0}, {"date": "1997-08-06", "close": 0.0936958, "volume": 2030614.0}, {"date": "1997-08-07", "close": 0.091353405, "volume": 741655.0}, {"date": "1997-08-08", "close": 0.0936958, "volume": 764282.0}, {"date": "1997-08-11", "close": 0.08901101, "volume": 600561.0}, {"date": "1997-08-12", "close": 0.08901101, "volume": 597679.0}, {"date": "1997-08-13", "close": 0.08901101, "volume": 136612.0}, {"date": "1997-08-14", "close": 0.0936958, "volume": 635354.0}, {"date": "1997-08-15", "close": 0.086668615, "volume": 426913.0}, {"date": "1997-08-18", "close": 0.077299035, "volume": 683062.0}, {"date": "1997-08-19", "close": 0.081983825, "volume": 224130.0}, {"date": "1997-08-20", "close": 0.086668615, "volume": 273225.0}, {"date": "1997-08-21", "close": 0.086668615, "volume": 115267.0}, {"date": "1997-08-22", "close": 0.08901101, "volume": 150487.0}, {"date": "1997-08-25", "close": 0.08432622, "volume": 321252.0}, {"date": "1997-08-26", "close": 0.08432622, "volume": null}, {"date": "1997-08-27", "close": 0.08432622, "volume": 10673.0}, {"date": "1997-08-28", "close": 0.07964143, "volume": 35220.0}, {"date": "1997-08-29", "close": 0.077299035, "volume": 170765.0}, {"date": "1997-09-01", "close": 0.07027185, "volume": 280738.0}, {"date": "1997-09-02", "close": 0.07495664, "volume": 246116.0}, {"date": "1997-09-03", "close": 0.077299035, "volume": 193136.0}, {"date": "1997-09-04", "close": 0.07964143, "volume": 953127.0}, {"date": "1997-09-05", "close": 0.07964143, "volume": 128074.0}, {"date": "1997-09-08", "close": 0.07964143, "volume": 216659.0}, {"date": "1997-09-09", "close": 0.07964143, "volume": 98404.0}, {"date": "1997-09-10", "close": 0.07027185, "volume": 495220.0}, {"date": "1997-09-11", "close": 0.07495664, "volume": 40023.0}, {"date": "1997-09-12", "close": 0.07495664, "volume": 96376.0}, {"date": "1997-09-15", "close": 0.07964143, "volume": 731730.0}, {"date": "1997-09-16", "close": 0.08432622, "volume": 296705.0}, {"date": "1997-09-17", "close": 0.08432622, "volume": 518060.0}, {"date": "1997-09-18", "close": 0.07964143, "volume": 82714.0}, {"date": "1997-09-19", "close": 0.07495664, "volume": 403914.0}, {"date": "1997-09-22", "close": 0.077299035, "volume": 60835.0}, {"date": "1997-09-23", "close": 0.07495664, "volume": 239072.0}, {"date": "1997-09-24", "close": 0.07964143, "volume": 116067.0}, {"date": "1997-09-25", "close": 0.07495664, "volume": 25615.0}, {"date": "1997-09-26", "close": 0.07495664, "volume": 17077.0}, {"date": "1997-09-29", "close": 0.07495664, "volume": 17077.0}, {"date": "1997-09-30", "close": 0.07964143, "volume": 140881.0}, {"date": "1997-10-01", "close": 0.077299035, "volume": 64037.0}, {"date": "1997-10-02", "close": 0.072614245, "volume": 105661.0}, {"date": "1997-10-03", "close": 0.072614245, "volume": 217192.0}, {"date": "1997-10-06", "close": 0.07027185, "volume": 239605.0}, {"date": "1997-10-07", "close": 0.07027185, "volume": null}, {"date": "1997-10-08", "close": 0.05621748, "volume": 2444827.0}, {"date": "1997-10-09", "close": 0.06090227, "volume": 161587.0}, {"date": "1997-10-10", "close": 0.06090227, "volume": 57420.0}, {"date": "1997-10-13", "close": 0.058559875, "volume": 325095.0}, {"date": "1997-10-14", "close": 0.05621748, "volume": 170765.0}, {"date": "1997-10-15", "close": 0.053875085, "volume": 390519.0}, {"date": "1997-10-16", "close": 0.053875085, "volume": 155930.0}, {"date": "1997-10-17", "close": 0.053875085, "volume": 106728.0}, {"date": "1997-10-20", "close": 0.053875085, "volume": 207160.0}, {"date": "1997-10-21", "close": 0.05621748, "volume": 10673.0}, {"date": "1997-10-22", "close": 0.05621748, "volume": 151554.0}, {"date": "1997-10-23", "close": 0.05153269, "volume": 330858.0}, {"date": "1997-10-24", "close": 0.0468479, "volume": 260417.0}, {"date": "1997-10-27", "close": 0.0468479, "volume": null}, {"date": "1997-10-28", "close": 0.0468479, "volume": null}, {"date": "1997-10-29", "close": 0.0468479, "volume": 469605.0}, {"date": "1997-10-30", "close": 0.05153269, "volume": 76311.0}, {"date": "1997-10-31", "close": 0.05153269, "volume": null}, {"date": "1997-11-03", "close": 0.05621748, "volume": 64037.0}, {"date": "1997-11-04", "close": 0.05621748, "volume": 106728.0}, {"date": "1997-11-05", "close": 0.06090227, "volume": 213457.0}, {"date": "1997-11-06", "close": 0.07027185, "volume": 22733.0}, {"date": "1997-11-07", "close": 0.05621748, "volume": 361489.0}, {"date": "1997-11-10", "close": 0.05621748, "volume": 213457.0}, {"date": "1997-11-11", "close": 0.05621748, "volume": null}, {"date": "1997-11-12", "close": 0.06090227, "volume": 106728.0}, {"date": "1997-11-13", "close": 0.06090227, "volume": null}, {"date": "1997-11-14", "close": 0.07027185, "volume": 587006.0}, {"date": "1997-11-17", "close": 0.07027185, "volume": null}, {"date": "1997-11-18", "close": 0.07027185, "volume": 181438.0}, {"date": "1997-11-19", "close": 0.07964143, "volume": 360475.0}, {"date": "1997-11-20", "close": 0.07027185, "volume": 652431.0}, {"date": "1997-11-21", "close": 0.07495664, "volume": 601948.0}, {"date": "1997-11-24", "close": 0.086668615, "volume": 3058677.0}, {"date": "1997-11-25", "close": 0.08432622, "volume": 1277174.0}, {"date": "1997-11-26", "close": 0.0936958, "volume": 3112778.0}, {"date": "1997-11-27", "close": 0.091353405, "volume": 2536617.0}, {"date": "1997-11-28", "close": 0.086668615, "volume": 464268.0}, {"date": "1997-12-01", "close": 0.086668615, "volume": 1708721.0}, {"date": "1997-12-02", "close": 0.08432622, "volume": 315916.0}, {"date": "1997-12-03", "close": 0.07964143, "volume": 706542.0}, {"date": "1997-12-04", "close": 0.091353405, "volume": 2751235.0}, {"date": "1997-12-05", "close": 0.0936958, "volume": 661716.0}, {"date": "1997-12-08", "close": 0.100722985, "volume": 2872396.0}, {"date": "1997-12-09", "close": 0.09838059, "volume": 429048.0}, {"date": "1997-12-10", "close": 0.0936958, "volume": 426913.0}, {"date": "1997-12-11", "close": 0.0936958, "volume": 1250856.0}, {"date": "1997-12-12", "close": 0.091353405, "volume": 911727.0}, {"date": "1997-12-15", "close": 0.091353405, "volume": 818607.0}, {"date": "1997-12-16", "close": 0.091353405, "volume": 446125.0}, {"date": "1997-12-17", "close": 0.08901101, "volume": 736212.0}, {"date": "1997-12-18", "close": 0.0936958, "volume": 1863477.0}, {"date": "1997-12-19", "close": 0.096038195, "volume": 787655.0}, {"date": "1997-12-22", "close": 0.096038195, "volume": 746298.0}, {"date": "1997-12-23", "close": 0.0936958, "volume": 954152.0}, {"date": "1997-12-24", "close": 0.08901101, "volume": 39489.0}, {"date": "1997-12-25", "close": 0.08901101, "volume": null}, {"date": "1997-12-26", "close": 0.08901101, "volume": null}, {"date": "1997-12-29", "close": 0.08901101, "volume": 177169.0}, {"date": "1997-12-30", "close": 0.08901101, "volume": 54645.0}, {"date": "1997-12-31", "close": 0.08432622, "volume": 113132.0}, {"date": "1998-01-01", "close": 0.08432622, "volume": null}, {"date": "1998-01-02", "close": 0.08901101, "volume": 10673.0}, {"date": "1998-01-05", "close": 0.086668615, "volume": 174394.0}, {"date": "1998-01-06", "close": 0.091353405, "volume": 10673.0}, {"date": "1998-01-07", "close": 0.086668615, "volume": 198455.0}, {"date": "1998-01-08", "close": 0.086668615, "volume": 257856.0}, {"date": "1998-01-09", "close": 0.086668615, "volume": 467310.0}, {"date": "1998-01-12", "close": 0.08901101, "volume": 1330177.0}, {"date": "1998-01-13", "close": 0.096038195, "volume": 894384.0}, {"date": "1998-01-14", "close": 0.100722985, "volume": 1024859.0}, {"date": "1998-01-15", "close": 0.096038195, "volume": 235923.0}, {"date": "1998-01-16", "close": 0.09838059, "volume": 345420.0}, {"date": "1998-01-19", "close": 0.09838059, "volume": 894789.0}, {"date": "1998-01-20", "close": 0.096038195, "volume": 288167.0}, {"date": "1998-01-21", "close": 0.0936958, "volume": 288120.0}, {"date": "1998-01-22", "close": 0.0936958, "volume": 628844.0}, {"date": "1998-01-23", "close": 0.091353405, "volume": 233735.0}, {"date": "1998-01-26", "close": 0.091353405, "volume": null}, {"date": "1998-01-27", "close": 0.091353405, "volume": 203851.0}, {"date": "1998-01-28", "close": 0.0936958, "volume": 157958.0}, {"date": "1998-01-29", "close": 0.091353405, "volume": 292863.0}, {"date": "1998-01-30", "close": 0.08901101, "volume": 384222.0}, {"date": "1998-02-02", "close": 0.08901101, "volume": 136612.0}, {"date": "1998-02-03", "close": 0.096038195, "volume": 361809.0}, {"date": "1998-02-04", "close": 0.12180454, "volume": 7164705.0}, {"date": "1998-02-05", "close": 0.11711975, "volume": 5971089.0}, {"date": "1998-02-06", "close": 0.12648933, "volume": 5286933.0}, {"date": "1998-02-09", "close": 0.12648933, "volume": null}, {"date": "1998-02-10", "close": 0.12648933, "volume": null}, {"date": "1998-02-11", "close": 0.12648933, "volume": null}, {"date": "1998-02-12", "close": 0.11711975, "volume": 9913428.0}, {"date": "1998-02-13", "close": 0.114777355, "volume": 2196118.0}, {"date": "1998-02-16", "close": 0.114777355, "volume": 1040815.0}, {"date": "1998-02-17", "close": 0.11243496, "volume": 488991.0}, {"date": "1998-02-18", "close": 0.10306538, "volume": 1668214.0}, {"date": "1998-02-19", "close": 0.09838059, "volume": 791498.0}, {"date": "1998-02-20", "close": 0.11243496, "volume": 1464249.0}, {"date": "1998-02-23", "close": 0.11243496, "volume": 497931.0}, {"date": "1998-02-24", "close": 0.110092565, "volume": 488549.0}, {"date": "1998-02-25", "close": 0.10775017, "volume": 113986.0}, {"date": "1998-02-26", "close": 0.110092565, "volume": 293716.0}, {"date": "1998-02-27", "close": 0.10775017, "volume": 366932.0}, {"date": "1998-03-02", "close": 0.10306538, "volume": 508458.0}, {"date": "1998-03-03", "close": 0.10775017, "volume": 327176.0}, {"date": "1998-03-04", "close": 0.110092565, "volume": 929173.0}, {"date": "1998-03-05", "close": 0.10306538, "volume": 499920.0}, {"date": "1998-03-06", "close": 0.10306538, "volume": 111190.0}, {"date": "1998-03-09", "close": 0.100722985, "volume": 325522.0}, {"date": "1998-03-10", "close": 0.0936958, "volume": 636101.0}, {"date": "1998-03-11", "close": 0.100722985, "volume": 245475.0}, {"date": "1998-03-12", "close": 0.09838059, "volume": 848913.0}, {"date": "1998-03-13", "close": 0.09838059, "volume": 341531.0}, {"date": "1998-03-16", "close": 0.100722985, "volume": 1149059.0}, {"date": "1998-03-17", "close": 0.100722985, "volume": 448259.0}, {"date": "1998-03-18", "close": 0.10306538, "volume": 1224174.0}, {"date": "1998-03-19", "close": 0.105407775, "volume": 218131.0}, {"date": "1998-03-20", "close": 0.10306538, "volume": 327656.0}, {"date": "1998-03-23", "close": 0.09838059, "volume": 525770.0}, {"date": "1998-03-24", "close": 0.09838059, "volume": 373652.0}, {"date": "1998-03-25", "close": 0.096038195, "volume": 152408.0}, {"date": "1998-03-26", "close": 0.091353405, "volume": 465336.0}, {"date": "1998-03-27", "close": 0.091353405, "volume": 210148.0}, {"date": "1998-03-30", "close": 0.0936958, "volume": 228399.0}, {"date": "1998-03-31", "close": 0.0936958, "volume": 224130.0}, {"date": "1998-04-01", "close": 0.091353405, "volume": 49095.0}, {"date": "1998-04-02", "close": 0.08901101, "volume": 286032.0}, {"date": "1998-04-03", "close": 0.086668615, "volume": 826078.0}, {"date": "1998-04-06", "close": 0.08901101, "volume": 553920.0}, {"date": "1998-04-07", "close": 0.086668615, "volume": 400231.0}, {"date": "1998-04-08", "close": 0.086668615, "volume": 144083.0}, {"date": "1998-04-09", "close": 0.08432622, "volume": 42691.0}, {"date": "1998-04-10", "close": 0.08432622, "volume": null}, {"date": "1998-04-13", "close": 0.08432622, "volume": null}, {"date": "1998-04-14", "close": 0.08901101, "volume": 30413.0}, {"date": "1998-04-15", "close": 0.08432622, "volume": 473874.0}, {"date": "1998-04-16", "close": 0.08432622, "volume": 13875.0}, {"date": "1998-04-17", "close": 0.08432622, "volume": 43759.0}, {"date": "1998-04-20", "close": 0.086668615, "volume": 128612.0}, {"date": "1998-04-21", "close": 0.086668615, "volume": 391155.0}, {"date": "1998-04-22", "close": 0.08901101, "volume": 589141.0}, {"date": "1998-04-23", "close": 0.10306538, "volume": 592080.0}, {"date": "1998-04-24", "close": 0.100722985, "volume": 495220.0}, {"date": "1998-04-27", "close": 0.10306538, "volume": 242743.0}, {"date": "1998-04-28", "close": 0.0936958, "volume": 197447.0}, {"date": "1998-04-29", "close": 0.090416447, "volume": 251879.0}, {"date": "1998-04-30", "close": 0.08901101, "volume": 177169.0}, {"date": "1998-05-01", "close": 0.08901101, "volume": 68306.0}, {"date": "1998-05-04", "close": 0.096038195, "volume": 382088.0}, {"date": "1998-05-05", "close": 0.0936958, "volume": 58701.0}, {"date": "1998-05-06", "close": 0.08901101, "volume": 160093.0}, {"date": "1998-05-07", "close": 0.08432622, "volume": 471312.0}, {"date": "1998-05-08", "close": 0.08901101, "volume": 110998.0}, {"date": "1998-05-11", "close": 0.08901101, "volume": 196380.0}, {"date": "1998-05-12", "close": 0.086668615, "volume": 21346.0}, {"date": "1998-05-13", "close": 0.086668615, "volume": 64037.0}, {"date": "1998-05-14", "close": 0.086668615, "volume": 283897.0}, {"date": "1998-05-15", "close": 0.08432622, "volume": 218793.0}, {"date": "1998-05-18", "close": 0.081983825, "volume": 246969.0}, {"date": "1998-05-19", "close": 0.07964143, "volume": 112545.0}, {"date": "1998-05-20", "close": 0.081983825, "volume": 147872.0}, {"date": "1998-05-21", "close": 0.08432622, "volume": 493192.0}, {"date": "1998-05-22", "close": 0.08901101, "volume": 21346.0}, {"date": "1998-05-25", "close": 0.086668615, "volume": 185707.0}, {"date": "1998-05-26", "close": 0.086668615, "volume": 8538.0}, {"date": "1998-05-27", "close": 0.081983825, "volume": 450287.0}, {"date": "1998-05-28", "close": 0.08432622, "volume": 11740.0}, {"date": "1998-05-29", "close": 0.08432622, "volume": 1153.0}, {"date": "1998-06-01", "close": 0.07964143, "volume": 26682.0}, {"date": "1998-06-02", "close": 0.07964143, "volume": 106728.0}, {"date": "1998-06-03", "close": 0.07964143, "volume": 39703.0}, {"date": "1998-06-04", "close": 0.07964143, "volume": 66172.0}, {"date": "1998-06-05", "close": 0.08432622, "volume": 23053.0}, {"date": "1998-06-08", "close": 0.08432622, "volume": null}, {"date": "1998-06-09", "close": 0.08432622, "volume": null}, {"date": "1998-06-10", "close": 0.08432622, "volume": 217726.0}, {"date": "1998-06-11", "close": 0.07495664, "volume": 255935.0}, {"date": "1998-06-12", "close": 0.07027185, "volume": 85383.0}, {"date": "1998-06-15", "close": 0.07027185, "volume": 128074.0}, {"date": "1998-06-16", "close": 0.06558706, "volume": 102459.0}, {"date": "1998-06-17", "close": 0.06558706, "volume": 350069.0}, {"date": "1998-06-18", "close": 0.07964143, "volume": 175035.0}, {"date": "1998-06-19", "close": 0.07964143, "volume": 14694.0}, {"date": "1998-06-22", "close": 0.077299035, "volume": 463543.0}, {"date": "1998-06-23", "close": 0.07964143, "volume": 100453.0}, {"date": "1998-06-24", "close": 0.077299035, "volume": 341531.0}, {"date": "1998-06-25", "close": 0.077299035, "volume": 157958.0}, {"date": "1998-06-26", "close": 0.07964143, "volume": 85383.0}, {"date": "1998-06-29", "close": 0.081983825, "volume": 387544.0}, {"date": "1998-06-30", "close": 0.081983825, "volume": 319982.0}, {"date": "1998-07-01", "close": 0.086668615, "volume": 242807.0}, {"date": "1998-07-02", "close": 0.081983825, "volume": 127007.0}, {"date": "1998-07-03", "close": 0.08432622, "volume": 56566.0}, {"date": "1998-07-06", "close": 0.08432622, "volume": 75777.0}, {"date": "1998-07-07", "close": 0.086668615, "volume": 273961.0}, {"date": "1998-07-08", "close": 0.08432622, "volume": 69704.0}, {"date": "1998-07-09", "close": 0.07964143, "volume": 42691.0}, {"date": "1998-07-10", "close": 0.08901101, "volume": 15689.0}, {"date": "1998-07-13", "close": 0.091353405, "volume": 299358.0}, {"date": "1998-07-14", "close": 0.08901101, "volume": 21346.0}, {"date": "1998-07-15", "close": 0.08901101, "volume": 100325.0}, {"date": "1998-07-16", "close": 0.086668615, "volume": 106728.0}, {"date": "1998-07-17", "close": 0.08901101, "volume": 215591.0}, {"date": "1998-07-20", "close": 0.08901101, "volume": 62528.0}, {"date": "1998-07-21", "close": 0.086668615, "volume": 46320.0}, {"date": "1998-07-22", "close": 0.086668615, "volume": null}, {"date": "1998-07-23", "close": 0.081983825, "volume": 41182.0}, {"date": "1998-07-24", "close": 0.08432622, "volume": 96056.0}, {"date": "1998-07-27", "close": 0.086668615, "volume": 221995.0}, {"date": "1998-07-28", "close": 0.086668615, "volume": 138747.0}, {"date": "1998-07-29", "close": 0.08432622, "volume": 100325.0}, {"date": "1998-07-30", "close": 0.08432622, "volume": 147285.0}, {"date": "1998-07-31", "close": 0.08432622, "volume": null}, {"date": "1998-08-03", "close": 0.08432622, "volume": 27662.0}, {"date": "1998-08-04", "close": 0.08432622, "volume": 10673.0}, {"date": "1998-08-05", "close": 0.08432622, "volume": null}, {"date": "1998-08-06", "close": 0.077299035, "volume": 81114.0}, {"date": "1998-08-07", "close": 0.077299035, "volume": null}, {"date": "1998-08-10", "close": 0.077299035, "volume": null}, {"date": "1998-08-11", "close": 0.07964143, "volume": 160093.0}, {"date": "1998-08-12", "close": 0.08432622, "volume": 108009.0}, {"date": "1998-08-13", "close": 0.08901101, "volume": 131150.0}, {"date": "1998-08-14", "close": 0.086668615, "volume": 211899.0}, {"date": "1998-08-17", "close": 0.08901101, "volume": 316044.0}, {"date": "1998-08-18", "close": 0.08901101, "volume": 241887.0}, {"date": "1998-08-19", "close": 0.08901101, "volume": 320185.0}, {"date": "1998-08-20", "close": 0.08901101, "volume": 106453.0}, {"date": "1998-08-21", "close": 0.08901101, "volume": null}, {"date": "1998-08-24", "close": 0.08901101, "volume": 74710.0}, {"date": "1998-08-25", "close": 0.08432622, "volume": 509156.0}, {"date": "1998-08-26", "close": 0.08432622, "volume": 10673.0}, {"date": "1998-08-27", "close": 0.07964143, "volume": 46107.0}, {"date": "1998-08-28", "close": 0.07495664, "volume": 117401.0}, {"date": "1998-08-31", "close": 0.07495664, "volume": 96056.0}, {"date": "1998-09-01", "close": 0.07495664, "volume": null}, {"date": "1998-09-02", "close": 0.07495664, "volume": null}, {"date": "1998-09-03", "close": 0.08432622, "volume": 175035.0}, {"date": "1998-09-04", "close": 0.086668615, "volume": 2135.0}, {"date": "1998-09-07", "close": 0.08432622, "volume": 138747.0}, {"date": "1998-09-08", "close": 0.081983825, "volume": 74710.0}, {"date": "1998-09-09", "close": 0.086668615, "volume": 156560.0}, {"date": "1998-09-10", "close": 0.086668615, "volume": null}, {"date": "1998-09-11", "close": 0.086668615, "volume": 137402.0}, {"date": "1998-09-14", "close": 0.08901101, "volume": 85383.0}, {"date": "1998-09-15", "close": 0.08901101, "volume": null}, {"date": "1998-09-16", "close": 0.08432622, "volume": 21346.0}, {"date": "1998-09-17", "close": 0.08432622, "volume": 36702.0}, {"date": "1998-09-18", "close": 0.081983825, "volume": 106728.0}, {"date": "1998-09-21", "close": 0.08432622, "volume": 21346.0}, {"date": "1998-09-22", "close": 0.081983825, "volume": 9191.0}, {"date": "1998-09-23", "close": 0.08432622, "volume": 42691.0}, {"date": "1998-09-24", "close": 0.08901101, "volume": 204918.0}, {"date": "1998-09-25", "close": 0.08432622, "volume": 42691.0}, {"date": "1998-09-28", "close": 0.08432622, "volume": null}, {"date": "1998-09-29", "close": 0.08432622, "volume": 1481.0}, {"date": "1998-09-30", "close": 0.08432622, "volume": null}, {"date": "1998-10-01", "close": 0.08432622, "volume": null}, {"date": "1998-10-02", "close": 0.07495664, "volume": 53364.0}, {"date": "1998-10-05", "close": 0.07964143, "volume": 21346.0}, {"date": "1998-10-06", "close": 0.07495664, "volume": 512296.0}, {"date": "1998-10-07", "close": 0.07495664, "volume": null}, {"date": "1998-10-08", "close": 0.07964143, "volume": 106728.0}, {"date": "1998-10-09", "close": 0.07964143, "volume": null}, {"date": "1998-10-12", "close": 0.07964143, "volume": null}, {"date": "1998-10-13", "close": 0.07964143, "volume": null}, {"date": "1998-10-14", "close": 0.07964143, "volume": 320185.0}, {"date": "1998-10-15", "close": 0.07495664, "volume": 21346.0}, {"date": "1998-10-16", "close": 0.07495664, "volume": 6404.0}, {"date": "1998-10-19", "close": 0.07495664, "volume": null}, {"date": "1998-10-20", "close": 0.07495664, "volume": 14942.0}, {"date": "1998-10-21", "close": 0.07495664, "volume": 21346.0}, {"date": "1998-10-22", "close": 0.07495664, "volume": null}, {"date": "1998-10-23", "close": 0.07964143, "volume": 42691.0}, {"date": "1998-10-26", "close": 0.07495664, "volume": 20278.0}, {"date": "1998-10-27", "close": 0.07495664, "volume": 48028.0}, {"date": "1998-10-28", "close": 0.07495664, "volume": null}, {"date": "1998-10-29", "close": 0.07495664, "volume": 10673.0}, {"date": "1998-10-30", "close": 0.07495664, "volume": null}, {"date": "1998-11-02", "close": 0.07495664, "volume": null}, {"date": "1998-11-03", "close": 0.07495664, "volume": 14942.0}, {"date": "1998-11-04", "close": 0.07495664, "volume": null}, {"date": "1998-11-05", "close": 0.07495664, "volume": 160093.0}, {"date": "1998-11-06", "close": 0.07495664, "volume": 42691.0}, {"date": "1998-11-09", "close": 0.07495664, "volume": null}, {"date": "1998-11-10", "close": 0.07495664, "volume": null}, {"date": "1998-11-11", "close": 0.07495664, "volume": 42691.0}, {"date": "1998-11-12", "close": 0.07495664, "volume": 40557.0}, {"date": "1998-11-13", "close": 0.07964143, "volume": 149420.0}, {"date": "1998-11-16", "close": 0.07964143, "volume": 21346.0}, {"date": "1998-11-17", "close": 0.077299035, "volume": 21346.0}, {"date": "1998-11-18", "close": 0.077299035, "volume": null}, {"date": "1998-11-19", "close": 0.077299035, "volume": 77058.0}, {"date": "1998-11-20", "close": 0.07964143, "volume": 21346.0}, {"date": "1998-11-23", "close": 0.077299035, "volume": 44826.0}, {"date": "1998-11-24", "close": 0.07495664, "volume": 21346.0}, {"date": "1998-11-25", "close": 0.07495664, "volume": null}, {"date": "1998-11-26", "close": 0.077299035, "volume": 100325.0}, {"date": "1998-11-27", "close": 0.077299035, "volume": null}, {"date": "1998-11-30", "close": 0.07964143, "volume": 42691.0}, {"date": "1998-12-01", "close": 0.07495664, "volume": 46427.0}, {"date": "1998-12-02", "close": 0.077299035, "volume": 105127.0}, {"date": "1998-12-03", "close": 0.07964143, "volume": 34559.0}, {"date": "1998-12-04", "close": 0.081983825, "volume": 204385.0}, {"date": "1998-12-07", "close": 0.077299035, "volume": 43225.0}, {"date": "1998-12-08", "close": 0.07964143, "volume": 42691.0}, {"date": "1998-12-09", "close": 0.077299035, "volume": 110571.0}, {"date": "1998-12-10", "close": 0.077299035, "volume": null}, {"date": "1998-12-11", "close": 0.07964143, "volume": 54613.0}, {"date": "1998-12-14", "close": 0.081983825, "volume": 46960.0}, {"date": "1998-12-15", "close": 0.07964143, "volume": 138747.0}, {"date": "1998-12-16", "close": 0.086668615, "volume": 42051.0}, {"date": "1998-12-17", "close": 0.086668615, "volume": 20684.0}, {"date": "1998-12-18", "close": 0.08901101, "volume": 55072.0}, {"date": "1998-12-21", "close": 0.0936958, "volume": 273652.0}, {"date": "1998-12-22", "close": 0.0936958, "volume": 52510.0}, {"date": "1998-12-23", "close": 0.09838059, "volume": 51016.0}, {"date": "1998-12-24", "close": 0.09838059, "volume": 40557.0}, {"date": "1998-12-25", "close": 0.09838059, "volume": null}, {"date": "1998-12-28", "close": 0.09838059, "volume": null}, {"date": "1998-12-29", "close": 0.10775017, "volume": 64037.0}, {"date": "1998-12-30", "close": 0.10775017, "volume": 116308.0}, {"date": "1998-12-31", "close": 0.10775017, "volume": 35220.0}, {"date": "1999-01-01", "close": 0.10775017, "volume": null}, {"date": "1999-01-04", "close": 0.10306538, "volume": 198792.0}, {"date": "1999-01-05", "close": 0.086668615, "volume": 170061.0}, {"date": "1999-01-06", "close": 0.0936958, "volume": 93078.0}, {"date": "1999-01-07", "close": 0.0936958, "volume": 21346.0}, {"date": "1999-01-08", "close": 0.0936958, "volume": null}, {"date": "1999-01-11", "close": 0.091353405, "volume": 70441.0}, {"date": "1999-01-12", "close": 0.091353405, "volume": 2135.0}, {"date": "1999-01-13", "close": 0.09838059, "volume": 10139.0}, {"date": "1999-01-14", "close": 0.0936958, "volume": 71508.0}, {"date": "1999-01-15", "close": 0.0936958, "volume": 131276.0}, {"date": "1999-01-18", "close": 0.09838059, "volume": 122738.0}, {"date": "1999-01-19", "close": 0.09838059, "volume": 253053.0}, {"date": "1999-01-20", "close": 0.0936958, "volume": 106728.0}, {"date": "1999-01-21", "close": 0.0936958, "volume": null}, {"date": "1999-01-22", "close": 0.0936958, "volume": null}, {"date": "1999-01-25", "close": 0.0936958, "volume": null}, {"date": "1999-01-26", "close": 0.0936958, "volume": null}, {"date": "1999-01-27", "close": 0.091353405, "volume": 21346.0}, {"date": "1999-01-28", "close": 0.091353405, "volume": null}, {"date": "1999-01-29", "close": 0.08901101, "volume": 77517.0}, {"date": "1999-02-01", "close": 0.08901101, "volume": null}, {"date": "1999-02-02", "close": 0.08901101, "volume": null}, {"date": "1999-02-03", "close": 0.08901101, "volume": null}, {"date": "1999-02-04", "close": 0.08901101, "volume": 38422.0}, {"date": "1999-02-05", "close": 0.08901101, "volume": null}, {"date": "1999-02-08", "close": 0.0936958, "volume": 572495.0}, {"date": "1999-02-09", "close": 0.08901101, "volume": 141417.0}, {"date": "1999-02-10", "close": 0.08901101, "volume": 32019.0}, {"date": "1999-02-11", "close": 0.091353405, "volume": 57825.0}, {"date": "1999-02-12", "close": 0.100722985, "volume": 194054.0}, {"date": "1999-02-15", "close": 0.09838059, "volume": 42691.0}, {"date": "1999-02-16", "close": 0.09838059, "volume": null}, {"date": "1999-02-17", "close": 0.0936958, "volume": 21346.0}, {"date": "1999-02-18", "close": 0.0936958, "volume": 85383.0}, {"date": "1999-02-19", "close": 0.0936958, "volume": 33086.0}, {"date": "1999-02-22", "close": 0.0936958, "volume": 136612.0}, {"date": "1999-02-23", "close": 0.091353405, "volume": 19856.0}, {"date": "1999-02-24", "close": 0.08901101, "volume": 51230.0}, {"date": "1999-02-25", "close": 0.08901101, "volume": null}, {"date": "1999-02-26", "close": 0.0936958, "volume": 21346.0}, {"date": "1999-03-01", "close": 0.0936958, "volume": 166496.0}, {"date": "1999-03-02", "close": 0.0936958, "volume": null}, {"date": "1999-03-03", "close": 0.08901101, "volume": 6404.0}, {"date": "1999-03-04", "close": 0.08901101, "volume": 2241.0}, {"date": "1999-03-05", "close": 0.08432622, "volume": 104487.0}, {"date": "1999-03-08", "close": 0.08901101, "volume": 19104.0}, {"date": "1999-03-09", "close": 0.08901101, "volume": null}, {"date": "1999-03-10", "close": 0.100722985, "volume": 616352.0}, {"date": "1999-03-11", "close": 0.09838059, "volume": 34691.0}, {"date": "1999-03-12", "close": 0.096038195, "volume": 36554.0}, {"date": "1999-03-15", "close": 0.0936958, "volume": 208120.0}, {"date": "1999-03-16", "close": 0.08901101, "volume": 59490.0}, {"date": "1999-03-17", "close": 0.08901101, "volume": null}, {"date": "1999-03-18", "close": 0.08901101, "volume": null}, {"date": "1999-03-19", "close": 0.08901101, "volume": 16009.0}, {"date": "1999-03-22", "close": 0.07964143, "volume": 64037.0}, {"date": "1999-03-23", "close": 0.08901101, "volume": 205196.0}, {"date": "1999-03-24", "close": 0.08901101, "volume": 790.0}, {"date": "1999-03-25", "close": 0.08432622, "volume": 11740.0}, {"date": "1999-03-26", "close": 0.08432622, "volume": 25615.0}, {"date": "1999-03-29", "close": 0.08432622, "volume": null}, {"date": "1999-03-30", "close": 0.07964143, "volume": 116334.0}, {"date": "1999-03-31", "close": 0.07964143, "volume": 11100.0}, {"date": "1999-04-01", "close": 0.07964143, "volume": 53364.0}, {"date": "1999-04-02", "close": 0.07964143, "volume": null}, {"date": "1999-04-05", "close": 0.07964143, "volume": null}, {"date": "1999-04-06", "close": 0.08901101, "volume": 146218.0}, {"date": "1999-04-07", "close": 0.091353405, "volume": 53364.0}, {"date": "1999-04-08", "close": 0.091353405, "volume": null}, {"date": "1999-04-09", "close": 0.0936958, "volume": 104594.0}, {"date": "1999-04-12", "close": 0.0936958, "volume": null}, {"date": "1999-04-13", "close": 0.0936958, "volume": null}, {"date": "1999-04-14", "close": 0.0936958, "volume": null}, {"date": "1999-04-15", "close": 0.08901101, "volume": 110998.0}, {"date": "1999-04-16", "close": 0.08901101, "volume": 74710.0}, {"date": "1999-04-19", "close": 0.08432622, "volume": 68840.0}, {"date": "1999-04-20", "close": 0.08432622, "volume": 10673.0}, {"date": "1999-04-21", "close": 0.08432622, "volume": null}, {"date": "1999-04-22", "close": 0.0936958, "volume": 250865.0}, {"date": "1999-04-23", "close": 0.0936958, "volume": 53364.0}, {"date": "1999-04-26", "close": 0.08901101, "volume": 17077.0}, {"date": "1999-04-27", "close": 0.096038195, "volume": 464268.0}, {"date": "1999-04-28", "close": 0.091353405, "volume": 66172.0}, {"date": "1999-04-29", "close": 0.091353405, "volume": 217726.0}, {"date": "1999-04-30", "close": 0.08901101, "volume": 78979.0}, {"date": "1999-05-03", "close": 0.08901101, "volume": null}, {"date": "1999-05-04", "close": 0.086668615, "volume": 99257.0}, {"date": "1999-05-05", "close": 0.086668615, "volume": null}, {"date": "1999-05-06", "close": 0.08901101, "volume": 74710.0}, {"date": "1999-05-07", "close": 0.08901101, "volume": null}, {"date": "1999-05-10", "close": 0.08432622, "volume": 105127.0}, {"date": "1999-05-11", "close": 0.086668615, "volume": 227972.0}, {"date": "1999-05-12", "close": 0.08901101, "volume": 138320.0}, {"date": "1999-05-13", "close": 0.08901101, "volume": 132343.0}, {"date": "1999-05-14", "close": 0.086668615, "volume": 8538.0}, {"date": "1999-05-17", "close": 0.08901101, "volume": 3202.0}, {"date": "1999-05-18", "close": 0.08901101, "volume": null}, {"date": "1999-05-19", "close": 0.07964143, "volume": 213457.0}, {"date": "1999-05-20", "close": 0.07964143, "volume": 277494.0}, {"date": "1999-05-21", "close": 0.07495664, "volume": 17077.0}, {"date": "1999-05-24", "close": 0.07027185, "volume": 56999.0}, {"date": "1999-05-25", "close": 0.07027185, "volume": null}, {"date": "1999-05-26", "close": 0.07495664, "volume": 32019.0}, {"date": "1999-05-27", "close": 0.07495664, "volume": 64037.0}, {"date": "1999-05-28", "close": 0.08432622, "volume": 10673.0}, {"date": "1999-05-31", "close": 0.06558706, "volume": 522969.0}, {"date": "1999-06-01", "close": 0.06558706, "volume": 10673.0}, {"date": "1999-06-02", "close": 0.06558706, "volume": null}, {"date": "1999-06-03", "close": 0.06558706, "volume": null}, {"date": "1999-06-04", "close": 0.067929455, "volume": 51230.0}, {"date": "1999-06-07", "close": 0.067929455, "volume": null}, {"date": "1999-06-08", "close": 0.07495664, "volume": 32019.0}, {"date": "1999-06-09", "close": 0.07495664, "volume": null}, {"date": "1999-06-10", "close": 0.072614245, "volume": 184640.0}, {"date": "1999-06-11", "close": 0.072614245, "volume": 94988.0}, {"date": "1999-06-14", "close": 0.072614245, "volume": null}, {"date": "1999-06-15", "close": 0.072614245, "volume": 152408.0}, {"date": "1999-06-16", "close": 0.072614245, "volume": null}, {"date": "1999-06-17", "close": 0.07027185, "volume": 179304.0}, {"date": "1999-06-18", "close": 0.07027185, "volume": null}, {"date": "1999-06-21", "close": 0.07027185, "volume": 14942.0}, {"date": "1999-06-22", "close": 0.06558706, "volume": 106728.0}, {"date": "1999-06-23", "close": 0.07027185, "volume": 157958.0}, {"date": "1999-06-24", "close": 0.07027185, "volume": null}, {"date": "1999-06-25", "close": 0.072614245, "volume": 81114.0}, {"date": "1999-06-28", "close": 0.07495664, "volume": 128074.0}, {"date": "1999-06-29", "close": 0.07495664, "volume": null}, {"date": "1999-06-30", "close": 0.072614245, "volume": 8538.0}, {"date": "1999-07-01", "close": 0.072614245, "volume": null}, {"date": "1999-07-02", "close": 0.072614245, "volume": null}, {"date": "1999-07-05", "close": 0.0936958, "volume": 482540.0}, {"date": "1999-07-06", "close": 0.08901101, "volume": 51230.0}, {"date": "1999-07-07", "close": 0.086668615, "volume": 123805.0}, {"date": "1999-07-08", "close": 0.086668615, "volume": 4269.0}, {"date": "1999-07-09", "close": 0.07964143, "volume": 106728.0}, {"date": "1999-07-12", "close": 0.07964143, "volume": 577646.0}, {"date": "1999-07-13", "close": 0.07495664, "volume": 21346.0}, {"date": "1999-07-14", "close": 0.07495664, "volume": null}, {"date": "1999-07-15", "close": 0.07027185, "volume": 91786.0}, {"date": "1999-07-16", "close": 0.07495664, "volume": 213457.0}, {"date": "1999-07-19", "close": 0.07964143, "volume": 127071.0}, {"date": "1999-07-20", "close": 0.07964143, "volume": 11527.0}, {"date": "1999-07-21", "close": 0.07964143, "volume": null}, {"date": "1999-07-22", "close": 0.07027185, "volume": 64037.0}, {"date": "1999-07-23", "close": 0.067929455, "volume": 96056.0}, {"date": "1999-07-26", "close": 0.06558706, "volume": 363440.0}, {"date": "1999-07-27", "close": 0.06558706, "volume": null}, {"date": "1999-07-28", "close": 0.06558706, "volume": 171013.0}, {"date": "1999-07-29", "close": 0.07495664, "volume": 98529.0}, {"date": "1999-07-30", "close": 0.07495664, "volume": 17804.0}, {"date": "1999-08-02", "close": 0.07495664, "volume": 12080.0}, {"date": "1999-08-03", "close": 0.07495664, "volume": null}, {"date": "1999-08-04", "close": 0.07027185, "volume": 105322.0}, {"date": "1999-08-05", "close": 0.067929455, "volume": 161499.0}, {"date": "1999-08-06", "close": 0.067929455, "volume": 728.0}, {"date": "1999-08-09", "close": 0.067929455, "volume": null}, {"date": "1999-08-10", "close": 0.067929455, "volume": null}, {"date": "1999-08-11", "close": 0.07027185, "volume": 21346.0}, {"date": "1999-08-12", "close": 0.07495664, "volume": 21346.0}, {"date": "1999-08-13", "close": 0.07495664, "volume": null}, {"date": "1999-08-16", "close": 0.077299035, "volume": 4269.0}, {"date": "1999-08-17", "close": 0.07495664, "volume": 25615.0}, {"date": "1999-08-18", "close": 0.067929455, "volume": 202250.0}, {"date": "1999-08-19", "close": 0.067929455, "volume": null}, {"date": "1999-08-20", "close": 0.067929455, "volume": 21346.0}, {"date": "1999-08-23", "close": 0.067929455, "volume": null}, {"date": "1999-08-24", "close": 0.067929455, "volume": null}, {"date": "1999-08-25", "close": 0.067929455, "volume": null}, {"date": "1999-08-26", "close": 0.067929455, "volume": null}, {"date": "1999-08-27", "close": 0.067929455, "volume": 293503.0}, {"date": "1999-08-30", "close": 0.067929455, "volume": null}, {"date": "1999-08-31", "close": 0.06558706, "volume": 213457.0}, {"date": "1999-09-01", "close": 0.06558706, "volume": null}, {"date": "1999-09-02", "close": 0.06558706, "volume": null}, {"date": "1999-09-03", "close": 0.07027185, "volume": 100325.0}, {"date": "1999-09-06", "close": 0.077299035, "volume": 68306.0}, {"date": "1999-09-07", "close": 0.07964143, "volume": 71538.0}, {"date": "1999-09-08", "close": 0.08432622, "volume": 31378.0}, {"date": "1999-09-09", "close": 0.07964143, "volume": 68927.0}, {"date": "1999-09-10", "close": 0.07964143, "volume": 3629.0}, {"date": "1999-09-13", "close": 0.07964143, "volume": 72575.0}, {"date": "1999-09-14", "close": 0.07964143, "volume": 338090.0}, {"date": "1999-09-15", "close": 0.07964143, "volume": 33344.0}, {"date": "1999-09-16", "close": 0.07964143, "volume": 30524.0}, {"date": "1999-09-17", "close": 0.07964143, "volume": 21346.0}, {"date": "1999-09-20", "close": 0.077299035, "volume": 26042.0}, {"date": "1999-09-21", "close": 0.07027185, "volume": 181438.0}, {"date": "1999-09-22", "close": 0.07495664, "volume": 142589.0}, {"date": "1999-09-23", "close": 0.081983825, "volume": 106728.0}, {"date": "1999-09-24", "close": 0.081983825, "volume": null}, {"date": "1999-09-27", "close": 0.081983825, "volume": null}, {"date": "1999-09-28", "close": 0.07964143, "volume": 25615.0}, {"date": "1999-09-29", "close": 0.07495664, "volume": 51230.0}, {"date": "1999-09-30", "close": 0.07964143, "volume": 587006.0}, {"date": "1999-10-01", "close": 0.07495664, "volume": 10673.0}, {"date": "1999-10-04", "close": 0.07964143, "volume": 187842.0}, {"date": "1999-10-05", "close": 0.07964143, "volume": 70441.0}, {"date": "1999-10-06", "close": 0.07964143, "volume": 106728.0}, {"date": "1999-10-07", "close": 0.07964143, "volume": 128074.0}, {"date": "1999-10-08", "close": 0.07964143, "volume": 12684.0}, {"date": "1999-10-11", "close": 0.081983825, "volume": 94026.0}, {"date": "1999-10-12", "close": 0.081983825, "volume": 186241.0}, {"date": "1999-10-13", "close": 0.077299035, "volume": 85383.0}, {"date": "1999-10-14", "close": 0.07964143, "volume": 10673.0}, {"date": "1999-10-15", "close": 0.07964143, "volume": null}, {"date": "1999-10-18", "close": 0.07027185, "volume": 66099.0}, {"date": "1999-10-19", "close": 0.067929455, "volume": 82341.0}, {"date": "1999-10-20", "close": 0.072614245, "volume": 56726.0}, {"date": "1999-10-21", "close": 0.07495664, "volume": 7311.0}, {"date": "1999-10-22", "close": 0.07495664, "volume": null}, {"date": "1999-10-25", "close": 0.07495664, "volume": null}, {"date": "1999-10-26", "close": 0.07027185, "volume": 13875.0}, {"date": "1999-10-27", "close": 0.07027185, "volume": 36288.0}, {"date": "1999-10-28", "close": 0.07027185, "volume": 91786.0}, {"date": "1999-10-29", "close": 0.07495664, "volume": 192111.0}, {"date": "1999-11-01", "close": 0.07495664, "volume": 53578.0}, {"date": "1999-11-02", "close": 0.07027185, "volume": 13875.0}, {"date": "1999-11-03", "close": 0.07027185, "volume": 64037.0}, {"date": "1999-11-04", "close": 0.07027185, "volume": null}, {"date": "1999-11-05", "close": 0.07027185, "volume": null}, {"date": "1999-11-08", "close": 0.07027185, "volume": null}, {"date": "1999-11-09", "close": 0.07027185, "volume": 24548.0}, {"date": "1999-11-10", "close": 0.07027185, "volume": 7471.0}, {"date": "1999-11-11", "close": 0.06558706, "volume": 134905.0}, {"date": "1999-11-12", "close": 0.06558706, "volume": null}, {"date": "1999-11-15", "close": 0.07027185, "volume": 27749.0}, {"date": "1999-11-16", "close": 0.07027185, "volume": null}, {"date": "1999-11-17", "close": 0.06558706, "volume": 5977.0}, {"date": "1999-11-18", "close": 0.06558706, "volume": 164362.0}, {"date": "1999-11-19", "close": 0.06558706, "volume": 100549.0}, {"date": "1999-11-22", "close": 0.07027185, "volume": 90719.0}, {"date": "1999-11-23", "close": 0.072614245, "volume": 70217.0}, {"date": "1999-11-24", "close": 0.081983825, "volume": 121346.0}, {"date": "1999-11-25", "close": 0.08432622, "volume": 163508.0}, {"date": "1999-11-26", "close": 0.0936958, "volume": 455730.0}, {"date": "1999-11-29", "close": 0.08432622, "volume": 151554.0}, {"date": "1999-11-30", "close": 0.07964143, "volume": 179304.0}, {"date": "1999-12-01", "close": 0.08432622, "volume": 9087.0}, {"date": "1999-12-02", "close": 0.081983825, "volume": 53364.0}, {"date": "1999-12-03", "close": 0.081983825, "volume": 36288.0}, {"date": "1999-12-06", "close": 0.081983825, "volume": 287505.0}, {"date": "1999-12-07", "close": 0.081983825, "volume": 38422.0}, {"date": "1999-12-08", "close": 0.081983825, "volume": null}, {"date": "1999-12-09", "close": 0.081983825, "volume": null}, {"date": "1999-12-10", "close": 0.081983825, "volume": null}, {"date": "1999-12-13", "close": 0.08432622, "volume": 29884.0}, {"date": "1999-12-14", "close": 0.08432622, "volume": 14942.0}, {"date": "1999-12-15", "close": 0.07964143, "volume": 66172.0}, {"date": "1999-12-16", "close": 0.07964143, "volume": 25615.0}, {"date": "1999-12-17", "close": 0.07964143, "volume": null}, {"date": "1999-12-20", "close": 0.07495664, "volume": 32019.0}, {"date": "1999-12-21", "close": 0.07495664, "volume": null}, {"date": "1999-12-22", "close": 0.07495664, "volume": null}, {"date": "1999-12-23", "close": 0.07964143, "volume": 49095.0}, {"date": "1999-12-24", "close": 0.07964143, "volume": null}, {"date": "1999-12-27", "close": 0.07964143, "volume": null}, {"date": "1999-12-28", "close": 0.07964143, "volume": null}, {"date": "1999-12-29", "close": 0.07964143, "volume": null}, {"date": "1999-12-30", "close": 0.07964143, "volume": 4269.0}, {"date": "1999-12-31", "close": 0.07964143, "volume": null}, {"date": "2000-01-03", "close": 0.07964143, "volume": null}, {"date": "2000-01-04", "close": 0.07495664, "volume": 14942.0}, {"date": "2000-01-05", "close": 0.07495664, "volume": 42691.0}, {"date": "2000-01-06", "close": 0.07495664, "volume": null}, {"date": "2000-01-07", "close": 0.07495664, "volume": 113132.0}, {"date": "2000-01-10", "close": 0.07027185, "volume": 21346.0}, {"date": "2000-01-11", "close": 0.067929455, "volume": 9819.0}, {"date": "2000-01-12", "close": 0.067929455, "volume": 21346.0}, {"date": "2000-01-13", "close": 0.067929455, "volume": null}, {"date": "2000-01-14", "close": 0.07027185, "volume": 85383.0}, {"date": "2000-01-17", "close": 0.07027185, "volume": 14942.0}, {"date": "2000-01-18", "close": 0.07495664, "volume": 99940.0}, {"date": "2000-01-19", "close": 0.07495664, "volume": 149420.0}, {"date": "2000-01-20", "close": 0.08901101, "volume": 332993.0}, {"date": "2000-01-21", "close": 0.08432622, "volume": 248464.0}, {"date": "2000-01-24", "close": 0.08432622, "volume": 53364.0}, {"date": "2000-01-25", "close": 0.077299035, "volume": 62423.0}, {"date": "2000-01-26", "close": 0.077299035, "volume": null}, {"date": "2000-01-27", "close": 0.07495664, "volume": 61557.0}, {"date": "2000-01-28", "close": 0.07495664, "volume": 261510.0}, {"date": "2000-01-31", "close": 0.07027185, "volume": 400029.0}, {"date": "2000-02-01", "close": 0.07964143, "volume": 385289.0}, {"date": "2000-02-02", "close": 0.09838059, "volume": 917954.0}, {"date": "2000-02-03", "close": 0.08432622, "volume": 229705.0}, {"date": "2000-02-07", "close": 0.086668615, "volume": 186224.0}, {"date": "2000-02-08", "close": 0.086668615, "volume": 5887.0}, {"date": "2000-02-10", "close": 0.07964143, "volume": 173327.0}, {"date": "2000-02-11", "close": 0.081983825, "volume": 6404.0}, {"date": "2000-02-14", "close": 0.07027185, "volume": 102032.0}, {"date": "2000-02-16", "close": 0.07964143, "volume": 21346.0}, {"date": "2000-02-24", "close": 0.07964143, "volume": 74710.0}, {"date": "2000-02-25", "close": 0.07964143, "volume": 251879.0}, {"date": "2000-02-28", "close": 0.072614245, "volume": 106728.0}, {"date": "2000-02-29", "close": 0.072614245, "volume": 17077.0}, {"date": "2000-03-01", "close": 0.07027185, "volume": 281763.0}, {"date": "2000-03-02", "close": 0.07027185, "volume": 53364.0}, {"date": "2000-03-03", "close": 0.077299035, "volume": 305243.0}, {"date": "2000-03-06", "close": 0.08432622, "volume": 350069.0}, {"date": "2000-03-07", "close": 0.081983825, "volume": 64037.0}, {"date": "2000-03-09", "close": 0.07027185, "volume": 183306.0}, {"date": "2000-03-10", "close": 0.07964143, "volume": 12807.0}, {"date": "2000-03-13", "close": 0.07495664, "volume": 21986.0}, {"date": "2000-03-14", "close": 0.077299035, "volume": 70974.0}, {"date": "2000-03-15", "close": 0.077299035, "volume": 185174.0}, {"date": "2000-03-16", "close": 0.077299035, "volume": 113666.0}, {"date": "2000-03-17", "close": 0.07495664, "volume": 85383.0}, {"date": "2000-03-20", "close": 0.077299035, "volume": 68306.0}, {"date": "2000-03-21", "close": 0.072614245, "volume": 91786.0}, {"date": "2000-03-22", "close": 0.072614245, "volume": 32019.0}, {"date": "2000-03-23", "close": 0.072614245, "volume": 394895.0}, {"date": "2000-03-24", "close": 0.072614245, "volume": 220394.0}, {"date": "2000-03-27", "close": 0.07495664, "volume": 68733.0}, {"date": "2000-03-28", "close": 0.07495664, "volume": 93921.0}, {"date": "2000-03-29", "close": 0.086668615, "volume": 624946.0}, {"date": "2000-03-30", "close": 0.10306538, "volume": 1321647.0}, {"date": "2000-03-31", "close": 0.119462145, "volume": 3146732.0}, {"date": "2000-04-03", "close": 0.110092565, "volume": 1879487.0}, {"date": "2000-04-04", "close": 0.09838059, "volume": 666113.0}, {"date": "2000-04-05", "close": 0.08432622, "volume": 326589.0}, {"date": "2000-04-06", "close": 0.0936958, "volume": 68306.0}, {"date": "2000-04-07", "close": 0.08901101, "volume": 149424.0}, {"date": "2000-04-10", "close": 0.08901101, "volume": 100111.0}, {"date": "2000-04-11", "close": 0.07964143, "volume": 153697.0}, {"date": "2000-04-12", "close": 0.077299035, "volume": 128074.0}, {"date": "2000-04-13", "close": 0.077299035, "volume": 343665.0}, {"date": "2000-04-17", "close": 0.07027185, "volume": 990004.0}, {"date": "2000-04-18", "close": 0.077299035, "volume": 282830.0}, {"date": "2000-04-19", "close": 0.07964143, "volume": 117401.0}, {"date": "2000-04-20", "close": 0.077299035, "volume": 124339.0}, {"date": "2000-04-26", "close": 0.077299035, "volume": 78979.0}, {"date": "2000-04-28", "close": 0.077299035, "volume": 21346.0}, {"date": "2000-05-01", "close": 0.06558706, "volume": 153689.0}, {"date": "2000-05-03", "close": 0.067929455, "volume": 53364.0}, {"date": "2000-05-04", "close": 0.06558706, "volume": 170338.0}, {"date": "2000-05-08", "close": 0.06558706, "volume": 97550.0}, {"date": "2000-05-10", "close": 0.07495664, "volume": 138747.0}, {"date": "2000-05-11", "close": 0.07495664, "volume": 6831.0}, {"date": "2000-05-12", "close": 0.07027185, "volume": 208509.0}, {"date": "2000-05-15", "close": 0.07027185, "volume": 91146.0}, {"date": "2000-05-17", "close": 0.07495664, "volume": 33299.0}, {"date": "2000-05-18", "close": 0.077299035, "volume": 173434.0}, {"date": "2000-05-19", "close": 0.077299035, "volume": 42691.0}, {"date": "2000-05-22", "close": 0.07027185, "volume": 54568.0}, {"date": "2000-05-23", "close": 0.072614245, "volume": 8538.0}, {"date": "2000-05-24", "close": 0.08432622, "volume": 242504.0}, {"date": "2000-05-25", "close": 0.081983825, "volume": 106737.0}, {"date": "2000-05-26", "close": 0.07495664, "volume": 71553.0}, {"date": "2000-05-29", "close": 0.072614245, "volume": 54645.0}, {"date": "2000-05-30", "close": 0.08432622, "volume": 44568.0}, {"date": "2000-06-01", "close": 0.07495664, "volume": 32019.0}, {"date": "2000-06-02", "close": 0.08432622, "volume": 9486.0}, {"date": "2000-06-05", "close": 0.081983825, "volume": 30475.0}, {"date": "2000-06-08", "close": 0.07027185, "volume": 106728.0}, {"date": "2000-06-09", "close": 0.081983825, "volume": 53364.0}, {"date": "2000-06-19", "close": 0.07027185, "volume": 38422.0}, {"date": "2000-06-20", "close": 0.07027185, "volume": 42691.0}, {"date": "2000-06-22", "close": 0.07027185, "volume": 10673.0}, {"date": "2000-06-23", "close": 0.06558706, "volume": 92213.0}, {"date": "2000-06-26", "close": 0.077299035, "volume": 64566.0}, {"date": "2000-06-28", "close": 0.058559875, "volume": 53364.0}, {"date": "2000-06-29", "close": 0.06558706, "volume": 177171.0}, {"date": "2000-06-30", "close": 0.063244665, "volume": 113134.0}, {"date": "2000-07-03", "close": 0.072614245, "volume": 77976.0}, {"date": "2000-07-04", "close": 0.072614245, "volume": 41014.0}, {"date": "2000-07-05", "close": 0.07495664, "volume": 1678.0}, {"date": "2000-07-06", "close": 0.06558706, "volume": 41014.0}, {"date": "2000-07-10", "close": 0.07027185, "volume": 64037.0}, {"date": "2000-07-11", "close": 0.07495664, "volume": 40557.0}, {"date": "2000-07-12", "close": 0.077299035, "volume": 108863.0}, {"date": "2000-07-13", "close": 0.07964143, "volume": 271637.0}, {"date": "2000-07-17", "close": 0.07027185, "volume": 79643.0}, {"date": "2000-07-19", "close": 0.07495664, "volume": 198515.0}, {"date": "2000-07-20", "close": 0.07495664, "volume": 104060.0}, {"date": "2000-07-24", "close": 0.07495664, "volume": 97347.0}, {"date": "2000-07-26", "close": 0.077299035, "volume": 271090.0}, {"date": "2000-07-27", "close": 0.07495664, "volume": 50875.0}, {"date": "2000-07-28", "close": 0.07495664, "volume": 64037.0}, {"date": "2000-07-31", "close": 0.07027185, "volume": 207053.0}, {"date": "2000-08-02", "close": 0.07027185, "volume": 74710.0}, {"date": "2000-08-03", "close": 0.07027185, "volume": 119435.0}, {"date": "2000-08-07", "close": 0.06558706, "volume": 156991.0}, {"date": "2000-08-09", "close": 0.06558706, "volume": 58167.0}, {"date": "2000-08-10", "close": 0.06558706, "volume": 197981.0}, {"date": "2000-08-14", "close": 0.06558706, "volume": 145151.0}, {"date": "2000-08-22", "close": 0.06558706, "volume": 430115.0}, {"date": "2000-08-25", "close": 0.06090227, "volume": 73002.0}, {"date": "2000-08-28", "close": 0.06090227, "volume": 11527.0}, {"date": "2000-09-04", "close": 0.063244665, "volume": 5016.0}, {"date": "2000-09-05", "close": 0.067929455, "volume": 42691.0}, {"date": "2000-09-07", "close": 0.063244665, "volume": 9934.0}, {"date": "2000-09-08", "close": 0.07027185, "volume": 110250.0}, {"date": "2000-09-11", "close": 0.06558706, "volume": 74390.0}, {"date": "2000-09-15", "close": 0.06558706, "volume": 53684.0}, {"date": "2000-09-18", "close": 0.06558706, "volume": 10353.0}, {"date": "2000-09-20", "close": 0.06090227, "volume": 207044.0}, {"date": "2000-09-25", "close": 0.05153269, "volume": 21674.0}, {"date": "2000-09-29", "close": 0.05621748, "volume": 10673.0}, {"date": "2000-10-09", "close": 0.05153269, "volume": 27677.0}, {"date": "2000-10-13", "close": 0.05621748, "volume": 38422.0}, {"date": "2000-10-18", "close": 0.05621748, "volume": 46960.0}, {"date": "2000-10-19", "close": 0.05153269, "volume": 21346.0}, {"date": "2000-11-01", "close": 0.05621748, "volume": 128074.0}, {"date": "2000-11-09", "close": 0.05621748, "volume": 42691.0}, {"date": "2000-11-10", "close": 0.05153269, "volume": 85383.0}, {"date": "2000-11-15", "close": 0.05153269, "volume": 85383.0}, {"date": "2000-11-16", "close": 0.05153269, "volume": 96056.0}, {"date": "2000-11-20", "close": 0.0468479, "volume": 53364.0}, {"date": "2000-11-21", "close": 0.0468479, "volume": 18707.0}, {"date": "2000-11-22", "close": 0.05153269, "volume": 286152.0}, {"date": "2000-11-23", "close": 0.063244665, "volume": 18823.0}, {"date": "2000-11-24", "close": 0.063244665, "volume": null}, {"date": "2000-11-27", "close": 0.063244665, "volume": null}, {"date": "2000-11-28", "close": 0.063244665, "volume": null}, {"date": "2000-11-29", "close": 0.05153269, "volume": 34034.0}, {"date": "2000-11-30", "close": 0.05153269, "volume": null}, {"date": "2000-12-01", "close": 0.05153269, "volume": 8658.0}, {"date": "2000-12-04", "close": 0.05153269, "volume": null}, {"date": "2000-12-05", "close": 0.05153269, "volume": null}, {"date": "2000-12-06", "close": 0.05153269, "volume": null}, {"date": "2000-12-07", "close": 0.05153269, "volume": null}, {"date": "2000-12-11", "close": 0.05153269, "volume": null}, {"date": "2000-12-12", "close": 0.05153269, "volume": null}, {"date": "2000-12-13", "close": 0.0468479, "volume": 40557.0}, {"date": "2000-12-14", "close": 0.0468479, "volume": null}, {"date": "2000-12-15", "close": 0.0468479, "volume": null}, {"date": "2000-12-18", "close": 0.05153269, "volume": 23480.0}, {"date": "2000-12-19", "close": 0.05153269, "volume": null}, {"date": "2000-12-20", "close": 0.05153269, "volume": null}, {"date": "2000-12-21", "close": 0.05153269, "volume": 18823.0}, {"date": "2000-12-22", "close": 0.05153269, "volume": null}, {"date": "2000-12-27", "close": 0.05153269, "volume": null}, {"date": "2000-12-28", "close": 0.05153269, "volume": 64037.0}, {"date": "2000-12-29", "close": 0.05153269, "volume": 92679.0}, {"date": "2001-01-02", "close": 0.05153269, "volume": null}, {"date": "2001-01-03", "close": 0.05153269, "volume": null}, {"date": "2001-01-04", "close": 0.05153269, "volume": null}, {"date": "2001-01-05", "close": 0.05153269, "volume": null}, {"date": "2001-01-08", "close": 0.05153269, "volume": 85383.0}, {"date": "2001-01-09", "close": 0.05153269, "volume": null}, {"date": "2001-01-10", "close": 0.05153269, "volume": null}, {"date": "2001-01-11", "close": 0.04216311, "volume": 39650.0}, {"date": "2001-01-12", "close": 0.042631589, "volume": 219860.0}, {"date": "2001-01-15", "close": 0.04216311, "volume": 39650.0}, {"date": "2001-01-16", "close": 0.04216311, "volume": null}, {"date": "2001-01-17", "close": 0.05153269, "volume": 75937.0}, {"date": "2001-01-18", "close": 0.05153269, "volume": null}, {"date": "2001-01-19", "close": 0.05153269, "volume": null}, {"date": "2001-01-22", "close": 0.05153269, "volume": null}, {"date": "2001-01-23", "close": 0.05153269, "volume": null}, {"date": "2001-01-24", "close": 0.05153269, "volume": null}, {"date": "2001-01-25", "close": 0.05153269, "volume": 183588.0}, {"date": "2001-01-29", "close": 0.049190295, "volume": 40557.0}, {"date": "2001-01-30", "close": 0.049190295, "volume": 32019.0}, {"date": "2001-01-31", "close": 0.049190295, "volume": null}, {"date": "2001-02-01", "close": 0.049190295, "volume": null}, {"date": "2001-02-02", "close": 0.049190295, "volume": null}, {"date": "2001-02-05", "close": 0.049190295, "volume": null}, {"date": "2001-02-06", "close": 0.049190295, "volume": null}, {"date": "2001-02-07", "close": 0.049190295, "volume": null}, {"date": "2001-02-08", "close": 0.049190295, "volume": null}, {"date": "2001-02-09", "close": 0.049190295, "volume": null}, {"date": "2001-02-12", "close": 0.049190295, "volume": null}, {"date": "2001-02-13", "close": 0.049190295, "volume": null}, {"date": "2001-02-14", "close": 0.07964143, "volume": 665985.0}, {"date": "2001-02-15", "close": 0.07027185, "volume": 461280.0}, {"date": "2001-02-16", "close": 0.067929455, "volume": 68317.0}, {"date": "2001-02-19", "close": 0.07964143, "volume": 472139.0}, {"date": "2001-02-20", "close": 0.077299035, "volume": 76307.0}, {"date": "2001-02-21", "close": 0.07027185, "volume": 85383.0}, {"date": "2001-02-22", "close": 0.07027185, "volume": null}, {"date": "2001-02-23", "close": 0.07027185, "volume": 29884.0}, {"date": "2001-02-26", "close": 0.07027185, "volume": null}, {"date": "2001-02-27", "close": 0.07027185, "volume": null}, {"date": "2001-02-28", "close": 0.07027185, "volume": 58701.0}, {"date": "2001-03-01", "close": 0.07027185, "volume": 42691.0}, {"date": "2001-03-02", "close": 0.058559875, "volume": 32407.0}, {"date": "2001-03-05", "close": 0.058559875, "volume": null}, {"date": "2001-03-06", "close": 0.058559875, "volume": 64037.0}, {"date": "2001-03-07", "close": 0.06090227, "volume": 32019.0}, {"date": "2001-03-08", "close": 0.058559875, "volume": 16009.0}, {"date": "2001-03-09", "close": 0.06090227, "volume": 8005.0}, {"date": "2001-03-12", "close": 0.06090227, "volume": null}, {"date": "2001-03-13", "close": 0.058559875, "volume": 117401.0}, {"date": "2001-03-14", "close": 0.058559875, "volume": null}, {"date": "2001-03-15", "close": 0.058559875, "volume": null}, {"date": "2001-03-16", "close": 0.058559875, "volume": 119536.0}, {"date": "2001-03-19", "close": 0.058559875, "volume": null}, {"date": "2001-03-20", "close": 0.058559875, "volume": 21346.0}, {"date": "2001-03-21", "close": 0.058559875, "volume": 79227.0}, {"date": "2001-03-22", "close": 0.058559875, "volume": null}, {"date": "2001-03-23", "close": 0.058559875, "volume": null}, {"date": "2001-03-26", "close": 0.058559875, "volume": 10673.0}, {"date": "2001-03-27", "close": 0.06090227, "volume": 32019.0}, {"date": "2001-03-28", "close": 0.06090227, "volume": null}, {"date": "2001-03-29", "close": 0.06090227, "volume": 32019.0}, {"date": "2001-03-30", "close": 0.06090227, "volume": 74710.0}, {"date": "2001-04-02", "close": 0.06090227, "volume": null}, {"date": "2001-04-03", "close": 0.06090227, "volume": null}, {"date": "2001-04-04", "close": 0.06090227, "volume": 53364.0}, {"date": "2001-04-05", "close": 0.0468479, "volume": 53364.0}, {"date": "2001-04-06", "close": 0.0468479, "volume": 1067.0}, {"date": "2001-04-09", "close": 0.0468479, "volume": 63072.0}, {"date": "2001-04-10", "close": 0.0468479, "volume": 42691.0}, {"date": "2001-04-11", "close": 0.0468479, "volume": 21346.0}, {"date": "2001-04-12", "close": 0.0468479, "volume": 64037.0}, {"date": "2001-04-17", "close": 0.0468479, "volume": null}, {"date": "2001-04-18", "close": 0.0468479, "volume": null}, {"date": "2001-04-19", "close": 0.0468479, "volume": 53364.0}, {"date": "2001-04-20", "close": 0.0468479, "volume": null}, {"date": "2001-04-23", "close": 0.0468479, "volume": null}, {"date": "2001-04-24", "close": 0.0468479, "volume": null}, {"date": "2001-04-26", "close": 0.0468479, "volume": null}, {"date": "2001-04-27", "close": 0.0468479, "volume": null}, {"date": "2001-04-30", "close": 0.0468479, "volume": null}, {"date": "2001-05-01", "close": 0.0468479, "volume": null}, {"date": "2001-05-02", "close": 0.0468479, "volume": null}, {"date": "2001-05-03", "close": 0.0468479, "volume": null}, {"date": "2001-05-04", "close": 0.0468479, "volume": null}, {"date": "2001-05-07", "close": 0.049190295, "volume": 32019.0}, {"date": "2001-05-08", "close": 0.049190295, "volume": null}, {"date": "2001-05-09", "close": 0.0468479, "volume": 131797.0}, {"date": "2001-05-10", "close": 0.0468479, "volume": null}, {"date": "2001-05-11", "close": 0.05621748, "volume": 64037.0}, {"date": "2001-05-14", "close": 0.05621748, "volume": 19749.0}, {"date": "2001-05-15", "close": 0.06090227, "volume": 213457.0}, {"date": "2001-05-16", "close": 0.06558706, "volume": 29884.0}, {"date": "2001-05-17", "close": 0.06558706, "volume": 64037.0}, {"date": "2001-05-18", "close": 0.06558706, "volume": null}, {"date": "2001-05-21", "close": 0.05621748, "volume": 143016.0}, {"date": "2001-05-22", "close": 0.05621748, "volume": 12807.0}, {"date": "2001-05-23", "close": 0.05621748, "volume": null}, {"date": "2001-05-24", "close": 0.06090227, "volume": 91786.0}, {"date": "2001-05-25", "close": 0.05621748, "volume": 110998.0}, {"date": "2001-05-28", "close": 0.05621748, "volume": null}, {"date": "2001-05-29", "close": 0.05621748, "volume": null}, {"date": "2001-05-30", "close": 0.0468479, "volume": 149420.0}, {"date": "2001-05-31", "close": 0.0468479, "volume": null}, {"date": "2001-06-01", "close": 0.0468479, "volume": null}, {"date": "2001-06-04", "close": 0.0468479, "volume": null}, {"date": "2001-06-05", "close": 0.05621748, "volume": 143016.0}, {"date": "2001-06-06", "close": 0.063244665, "volume": 8901.0}, {"date": "2001-06-07", "close": 0.058559875, "volume": 378403.0}, {"date": "2001-06-08", "close": 0.063244665, "volume": 119536.0}, {"date": "2001-06-12", "close": 0.077299035, "volume": 406422.0}, {"date": "2001-06-13", "close": 0.07027185, "volume": 74710.0}, {"date": "2001-06-14", "close": 0.07027185, "volume": 38422.0}, {"date": "2001-06-15", "close": 0.07495664, "volume": 202784.0}, {"date": "2001-06-18", "close": 0.07495664, "volume": 192965.0}, {"date": "2001-06-19", "close": 0.07495664, "volume": 128074.0}, {"date": "2001-06-20", "close": 0.07495664, "volume": 134478.0}, {"date": "2001-06-21", "close": 0.07027185, "volume": 117401.0}, {"date": "2001-06-22", "close": 0.07495664, "volume": 134597.0}, {"date": "2001-06-25", "close": 0.07495664, "volume": 138627.0}, {"date": "2001-06-26", "close": 0.077299035, "volume": 53364.0}, {"date": "2001-06-27", "close": 0.077299035, "volume": null}, {"date": "2001-06-28", "close": 0.06558706, "volume": 11527.0}, {"date": "2001-06-29", "close": 0.06558706, "volume": null}, {"date": "2001-07-02", "close": 0.07495664, "volume": 106728.0}, {"date": "2001-07-03", "close": 0.07495664, "volume": null}, {"date": "2001-07-04", "close": 0.07495664, "volume": null}, {"date": "2001-07-05", "close": 0.07495664, "volume": null}, {"date": "2001-07-06", "close": 0.058559875, "volume": 116816.0}, {"date": "2001-07-09", "close": 0.07495664, "volume": 55499.0}, {"date": "2001-07-10", "close": 0.07027185, "volume": 74710.0}, {"date": "2001-07-11", "close": 0.07027185, "volume": 16009.0}, {"date": "2001-07-12", "close": 0.072614245, "volume": 70441.0}, {"date": "2001-07-13", "close": 0.072614245, "volume": null}, {"date": "2001-07-16", "close": 0.07027185, "volume": 54431.0}, {"date": "2001-07-17", "close": 0.07027185, "volume": null}, {"date": "2001-07-18", "close": 0.07027185, "volume": null}, {"date": "2001-07-19", "close": 0.067929455, "volume": 11053.0}, {"date": "2001-07-20", "close": 0.067929455, "volume": null}, {"date": "2001-07-23", "close": 0.06558706, "volume": 59896.0}, {"date": "2001-07-24", "close": 0.07027185, "volume": 22972.0}, {"date": "2001-07-25", "close": 0.067929455, "volume": 72575.0}, {"date": "2001-07-26", "close": 0.05153269, "volume": 17077.0}, {"date": "2001-07-27", "close": 0.06558706, "volume": 21346.0}, {"date": "2001-07-30", "close": 0.05153269, "volume": 32019.0}, {"date": "2001-07-31", "close": 0.06558706, "volume": 134478.0}, {"date": "2001-08-01", "close": 0.067929455, "volume": 53364.0}, {"date": "2001-08-02", "close": 0.067929455, "volume": null}, {"date": "2001-08-03", "close": 0.067929455, "volume": null}, {"date": "2001-08-06", "close": 0.06558706, "volume": 128074.0}, {"date": "2001-08-07", "close": 0.06558706, "volume": null}, {"date": "2001-08-08", "close": 0.07027185, "volume": 106728.0}, {"date": "2001-08-09", "close": 0.07027185, "volume": 106728.0}, {"date": "2001-08-10", "close": 0.07027185, "volume": 74710.0}, {"date": "2001-08-13", "close": 0.07027185, "volume": 32019.0}, {"date": "2001-08-14", "close": 0.07027185, "volume": 42691.0}, {"date": "2001-08-15", "close": 0.07027185, "volume": null}, {"date": "2001-08-16", "close": 0.067929455, "volume": 341531.0}, {"date": "2001-08-17", "close": 0.07027185, "volume": 513573.0}, {"date": "2001-08-20", "close": 0.07495664, "volume": 32877.0}, {"date": "2001-08-21", "close": 0.07495664, "volume": null}, {"date": "2001-08-22", "close": 0.06558706, "volume": 241206.0}, {"date": "2001-08-23", "close": 0.06558706, "volume": null}, {"date": "2001-08-24", "close": 0.06558706, "volume": 21346.0}, {"date": "2001-08-27", "close": 0.06558706, "volume": null}, {"date": "2001-08-28", "close": 0.06090227, "volume": 18144.0}, {"date": "2001-08-29", "close": 0.06090227, "volume": null}, {"date": "2001-08-30", "close": 0.07027185, "volume": 202784.0}, {"date": "2001-08-31", "close": 0.072614245, "volume": 70441.0}, {"date": "2001-09-03", "close": 0.072614245, "volume": null}, {"date": "2001-09-04", "close": 0.072614245, "volume": null}, {"date": "2001-09-05", "close": 0.072614245, "volume": null}, {"date": "2001-09-06", "close": 0.07027185, "volume": 106728.0}, {"date": "2001-09-10", "close": 0.07027185, "volume": null}, {"date": "2001-09-11", "close": 0.07027185, "volume": null}, {"date": "2001-09-12", "close": 0.07027185, "volume": null}, {"date": "2001-09-13", "close": 0.07027185, "volume": null}, {"date": "2001-09-14", "close": 0.07027185, "volume": null}, {"date": "2001-09-17", "close": 0.07027185, "volume": null}, {"date": "2001-09-18", "close": 0.05621748, "volume": 53364.0}, {"date": "2001-09-19", "close": 0.06090227, "volume": 202784.0}, {"date": "2001-09-20", "close": 0.06090227, "volume": null}, {"date": "2001-09-21", "close": 0.05621748, "volume": 256148.0}, {"date": "2001-09-24", "close": 0.0468479, "volume": 143016.0}, {"date": "2001-09-25", "close": 0.05153269, "volume": 21346.0}, {"date": "2001-09-26", "close": 0.05153269, "volume": null}, {"date": "2001-09-27", "close": 0.05153269, "volume": null}, {"date": "2001-09-28", "close": 0.05153269, "volume": null}, {"date": "2001-10-01", "close": 0.05153269, "volume": null}, {"date": "2001-10-02", "close": 0.05153269, "volume": null}, {"date": "2001-10-03", "close": 0.05153269, "volume": null}, {"date": "2001-10-04", "close": 0.05153269, "volume": null}, {"date": "2001-10-05", "close": 0.063244665, "volume": 55499.0}, {"date": "2001-10-08", "close": 0.063244665, "volume": null}, {"date": "2001-10-10", "close": 0.053875085, "volume": 213457.0}, {"date": "2001-10-16", "close": 0.053875085, "volume": 21346.0}, {"date": "2001-10-18", "close": 0.053875085, "volume": 106728.0}, {"date": "2001-10-25", "close": 0.05153269, "volume": 32019.0}, {"date": "2001-11-06", "close": 0.053875085, "volume": 209935.0}, {"date": "2001-11-09", "close": 0.053875085, "volume": 34153.0}, {"date": "2001-11-12", "close": 0.053875085, "volume": 42691.0}, {"date": "2001-11-16", "close": 0.053875085, "volume": 1387.0}, {"date": "2001-11-19", "close": 0.053875085, "volume": 41304.0}, {"date": "2001-11-21", "close": 0.053875085, "volume": 12060.0}, {"date": "2001-11-26", "close": 0.053875085, "volume": 22093.0}, {"date": "2001-11-28", "close": 0.053875085, "volume": 74710.0}, {"date": "2001-12-11", "close": 0.053875085, "volume": 1387.0}, {"date": "2001-12-17", "close": 0.0468479, "volume": 14942.0}, {"date": "2001-12-24", "close": 0.053875085, "volume": 53364.0}, {"date": "2001-12-28", "close": 0.053875085, "volume": 21346.0}, {"date": "2002-01-03", "close": 0.0468479, "volume": 27749.0}, {"date": "2002-01-09", "close": 0.043568547, "volume": 179304.0}, {"date": "2002-01-11", "close": 0.0468479, "volume": 10673.0}, {"date": "2002-01-17", "close": 0.039820715, "volume": 78979.0}, {"date": "2002-01-22", "close": 0.0468479, "volume": 260417.0}, {"date": "2002-01-23", "close": 0.040757673, "volume": 128074.0}, {"date": "2002-01-24", "close": 0.040757673, "volume": 8901.0}, {"date": "2002-01-30", "close": 0.042631589, "volume": 21346.0}, {"date": "2002-02-01", "close": 0.04216311, "volume": 457118.0}, {"date": "2002-02-11", "close": 0.042631589, "volume": 219860.0}, {"date": "2002-02-12", "close": 0.043100068, "volume": 320185.0}, {"date": "2002-02-20", "close": 0.0468479, "volume": 213457.0}, {"date": "2002-02-25", "close": 0.04216311, "volume": 53364.0}, {"date": "2002-02-27", "close": 0.0468479, "volume": 23352.0}, {"date": "2002-03-01", "close": 0.04216311, "volume": 166624.0}, {"date": "2002-03-04", "close": 0.04216311, "volume": 46832.0}, {"date": "2002-03-06", "close": 0.03747832, "volume": 11537.0}, {"date": "2002-03-07", "close": 0.03747832, "volume": 177880.0}, {"date": "2002-03-08", "close": 0.0468479, "volume": 11.0}, {"date": "2002-03-11", "close": 0.039820715, "volume": 11740.0}, {"date": "2002-03-15", "close": 0.035604404, "volume": 223062.0}, {"date": "2002-03-21", "close": 0.03747832, "volume": 85383.0}, {"date": "2002-03-25", "close": 0.034198967, "volume": 192111.0}, {"date": "2002-03-27", "close": 0.034667446, "volume": 21346.0}, {"date": "2002-04-12", "close": 0.035135925, "volume": 64037.0}, {"date": "2002-04-15", "close": 0.034198967, "volume": 96056.0}, {"date": "2002-04-29", "close": 0.042631589, "volume": 239072.0}, {"date": "2002-04-30", "close": 0.042631589, "volume": 6404.0}, {"date": "2002-05-01", "close": 0.03279353, "volume": 21346.0}, {"date": "2002-05-02", "close": 0.03279353, "volume": 20054.0}, {"date": "2002-05-08", "close": 0.033262009, "volume": 17077.0}, {"date": "2002-05-20", "close": 0.034667446, "volume": 42691.0}, {"date": "2002-05-27", "close": 0.039352236, "volume": 129496.0}, {"date": "2002-05-28", "close": 0.03747832, "volume": 44826.0}, {"date": "2002-05-29", "close": 0.036541362, "volume": 40557.0}, {"date": "2002-05-30", "close": 0.039820715, "volume": 79406.0}, {"date": "2002-05-31", "close": 0.0468479, "volume": 451461.0}, {"date": "2002-06-03", "close": 0.049190295, "volume": 130081.0}, {"date": "2002-06-05", "close": 0.053875085, "volume": 218153.0}, {"date": "2002-06-06", "close": 0.053875085, "volume": 59768.0}, {"date": "2002-06-11", "close": 0.0468479, "volume": 210255.0}, {"date": "2002-06-12", "close": 0.042631589, "volume": 117401.0}, {"date": "2002-06-13", "close": 0.039352236, "volume": 42691.0}, {"date": "2002-06-14", "close": 0.03747832, "volume": 38422.0}, {"date": "2002-06-17", "close": 0.039820715, "volume": 68306.0}, {"date": "2002-06-18", "close": 0.033730488, "volume": 42691.0}, {"date": "2002-06-19", "close": 0.03747832, "volume": 149420.0}, {"date": "2002-06-20", "close": 0.039820715, "volume": 2054521.0}, {"date": "2002-06-21", "close": 0.03747832, "volume": 155823.0}, {"date": "2002-06-24", "close": 0.039820715, "volume": 51315.0}, {"date": "2002-06-25", "close": 0.039820715, "volume": 405269.0}, {"date": "2002-06-26", "close": 0.03747832, "volume": 23480.0}, {"date": "2002-06-27", "close": 0.033730488, "volume": 286331.0}, {"date": "2002-07-03", "close": 0.03279353, "volume": 160093.0}, {"date": "2002-07-10", "close": 0.039352236, "volume": 52297.0}, {"date": "2002-07-12", "close": 0.039352236, "volume": 11740.0}, {"date": "2002-07-15", "close": 0.039820715, "volume": 132343.0}, {"date": "2002-07-16", "close": 0.03747832, "volume": 106728.0}, {"date": "2002-07-17", "close": 0.03747832, "volume": 6628.0}, {"date": "2002-07-18", "close": 0.04216311, "volume": 149420.0}, {"date": "2002-07-19", "close": 0.03747832, "volume": 320185.0}, {"date": "2002-07-23", "close": 0.033262009, "volume": 160093.0}, {"date": "2002-07-24", "close": 0.033262009, "volume": 13234.0}, {"date": "2002-07-26", "close": 0.034198967, "volume": 128074.0}, {"date": "2002-07-29", "close": 0.03279353, "volume": 96056.0}, {"date": "2002-07-31", "close": 0.034667446, "volume": 40130.0}, {"date": "2002-08-05", "close": 0.03279353, "volume": 253192.0}, {"date": "2002-08-06", "close": 0.033262009, "volume": 216018.0}, {"date": "2002-08-12", "close": 0.03279353, "volume": 10673.0}, {"date": "2002-08-22", "close": 0.030451135, "volume": 30418.0}, {"date": "2002-08-28", "close": 0.02810874, "volume": 119002.0}, {"date": "2002-09-04", "close": 0.02810874, "volume": 187283.0}, {"date": "2002-09-06", "close": 0.02810874, "volume": 98749.0}, {"date": "2002-09-09", "close": 0.02810874, "volume": 193819.0}, {"date": "2002-09-11", "close": 0.030451135, "volume": 853827.0}, {"date": "2002-09-20", "close": 0.030451135, "volume": 213457.0}, {"date": "2002-10-04", "close": 0.023892429, "volume": 128074.0}, {"date": "2002-10-07", "close": 0.019676118, "volume": 64037.0}, {"date": "2002-10-08", "close": 0.01405437, "volume": 86804.0}, {"date": "2002-10-23", "close": 0.01873916, "volume": 42691.0}, {"date": "2002-11-11", "close": 0.019207639, "volume": 256148.0}, {"date": "2002-11-12", "close": 0.019207639, "volume": 104167.0}, {"date": "2002-11-13", "close": 0.02342395, "volume": 213457.0}, {"date": "2002-11-14", "close": 0.02810874, "volume": 108863.0}, {"date": "2002-11-18", "close": 0.02342395, "volume": 68306.0}, {"date": "2002-11-28", "close": 0.02342395, "volume": 123805.0}, {"date": "2002-11-29", "close": 0.01873916, "volume": 32019.0}, {"date": "2002-12-02", "close": 0.015928286, "volume": 68306.0}, {"date": "2002-12-03", "close": 0.01873916, "volume": 4269.0}, {"date": "2002-12-09", "close": 0.015928286, "volume": 136612.0}, {"date": "2002-12-10", "close": 0.016865244, "volume": 384222.0}, {"date": "2002-12-17", "close": 0.017333723, "volume": 213457.0}, {"date": "2002-12-19", "close": 0.017333723, "volume": 19211.0}, {"date": "2002-12-27", "close": 0.017333723, "volume": 7471.0}, {"date": "2002-12-31", "close": 0.016396765, "volume": 4269.0}, {"date": "2003-01-06", "close": 0.016396765, "volume": 42691.0}, {"date": "2003-01-09", "close": 0.017333723, "volume": 1067.0}, {"date": "2003-01-10", "close": 0.01873916, "volume": 30951.0}, {"date": "2003-01-13", "close": 0.01873916, "volume": 97123.0}, {"date": "2003-01-23", "close": 0.021550034, "volume": 213457.0}, {"date": "2003-01-28", "close": 0.021550034, "volume": 42691.0}, {"date": "2003-01-30", "close": 0.021550034, "volume": 26174.0}, {"date": "2003-02-03", "close": 0.021081555, "volume": 256020.0}, {"date": "2003-02-04", "close": 0.021081555, "volume": 64165.0}, {"date": "2003-02-18", "close": 0.015928286, "volume": 320185.0}, {"date": "2003-02-20", "close": 0.015459807, "volume": 160093.0}, {"date": "2003-02-26", "close": 0.01342208, "volume": 62583.0}, {"date": "2003-02-27", "close": 0.01342208, "volume": 20861.0}, {"date": "2003-02-28", "close": 0.01342208, "volume": 20861.0}, {"date": "2003-03-04", "close": 0.011984, "volume": 41722.0}, {"date": "2003-03-11", "close": 0.01294272, "volume": 375501.0}, {"date": "2003-03-12", "close": 0.01342208, "volume": 521529.0}, {"date": "2003-03-13", "close": 0.01246336, "volume": 31167.0}, {"date": "2003-03-14", "close": 0.01342208, "volume": 20861.0}, {"date": "2003-03-17", "close": 0.01294272, "volume": 62583.0}, {"date": "2003-03-24", "close": 0.01342208, "volume": 35464.0}, {"date": "2003-04-02", "close": 0.01246336, "volume": 646696.0}, {"date": "2003-04-07", "close": 0.01054592, "volume": 208611.0}, {"date": "2003-04-09", "close": 0.011984, "volume": 70928.0}, {"date": "2003-04-10", "close": 0.011984, "volume": 52153.0}, {"date": "2003-04-15", "close": 0.01294272, "volume": 1128588.0}, {"date": "2003-04-16", "close": 0.01342208, "volume": 521529.0}, {"date": "2003-04-17", "close": 0.01294272, "volume": 417223.0}, {"date": "2003-04-29", "close": 0.01246336, "volume": 502754.0}, {"date": "2003-05-01", "close": 0.01246336, "volume": 76489.0}, {"date": "2003-05-02", "close": 0.01246336, "volume": 206525.0}, {"date": "2003-05-05", "close": 0.01294272, "volume": 204439.0}, {"date": "2003-05-07", "close": 0.01533952, "volume": 340733.0}, {"date": "2003-05-09", "close": 0.01246336, "volume": 421395.0}, {"date": "2003-05-12", "close": 0.00910784, "volume": 139073.0}, {"date": "2003-05-13", "close": 0.00910784, "volume": 542390.0}, {"date": "2003-05-15", "close": 0.00814912, "volume": 473329.0}, {"date": "2003-05-20", "close": 0.00814912, "volume": 320110.0}, {"date": "2003-05-22", "close": 0.0095872, "volume": 231559.0}, {"date": "2003-05-23", "close": 0.011984, "volume": 208611.0}, {"date": "2003-05-26", "close": 0.01006656, "volume": 104306.0}, {"date": "2003-05-30", "close": 0.0095872, "volume": 230624.0}, {"date": "2003-06-03", "close": 0.00766976, "volume": 395210.0}, {"date": "2003-06-10", "close": 0.00766976, "volume": 20861.0}, {"date": "2003-06-12", "close": 0.0095872, "volume": 365070.0}, {"date": "2003-06-18", "close": 0.00766976, "volume": 12517.0}, {"date": "2003-06-19", "close": 0.00766976, "volume": 272217.0}, {"date": "2003-06-20", "close": 0.00766976, "volume": 6258.0}, {"date": "2003-06-23", "close": 0.00766976, "volume": 4172.0}, {"date": "2003-06-25", "close": 0.00862848, "volume": 174191.0}, {"date": "2003-06-27", "close": 0.00910784, "volume": 39219.0}, {"date": "2003-06-30", "close": 0.00862848, "volume": 153434.0}, {"date": "2003-07-01", "close": 0.00910784, "volume": 31292.0}, {"date": "2003-07-17", "close": 0.0095872, "volume": 208611.0}, {"date": "2003-07-21", "close": 0.00862848, "volume": 219042.0}, {"date": "2003-07-24", "close": 0.011984, "volume": 170018.0}, {"date": "2003-07-25", "close": 0.0167776, "volume": 300818.0}, {"date": "2003-07-28", "close": 0.0143808, "volume": 62583.0}, {"date": "2003-07-29", "close": 0.0143808, "volume": 6258.0}, {"date": "2003-07-31", "close": 0.0143808, "volume": 104473.0}, {"date": "2003-08-04", "close": 0.0143808, "volume": 417223.0}, {"date": "2003-08-06", "close": 0.01486016, "volume": 208611.0}, {"date": "2003-08-07", "close": 0.01486016, "volume": 112650.0}, {"date": "2003-08-08", "close": 0.01486016, "volume": 410389.0}, {"date": "2003-08-14", "close": 0.0143808, "volume": 417223.0}, {"date": "2003-08-18", "close": 0.01486016, "volume": 215446.0}, {"date": "2003-08-20", "close": 0.01486016, "volume": 41722.0}, {"date": "2003-08-21", "close": 0.0167776, "volume": 208611.0}, {"date": "2003-08-22", "close": 0.01486016, "volume": 1956254.0}, {"date": "2003-08-26", "close": 0.0167776, "volume": 407890.0}, {"date": "2003-08-28", "close": 0.02013312, "volume": 417223.0}, {"date": "2003-08-29", "close": 0.02061248, "volume": 361941.0}, {"date": "2003-09-01", "close": 0.02013312, "volume": 41722.0}, {"date": "2003-09-02", "close": 0.0191744, "volume": 865529.0}, {"date": "2003-09-03", "close": 0.02061248, "volume": 62583.0}, {"date": "2003-09-08", "close": 0.0167776, "volume": 269705.0}, {"date": "2003-09-09", "close": 0.02013312, "volume": 112054.0}, {"date": "2003-09-10", "close": 0.0167776, "volume": 268637.0}, {"date": "2003-09-11", "close": 0.01533952, "volume": 720778.0}, {"date": "2003-09-12", "close": 0.01486016, "volume": 886390.0}, {"date": "2003-09-15", "close": 0.0167776, "volume": 667557.0}, {"date": "2003-09-16", "close": 0.0167776, "volume": 61540.0}, {"date": "2003-09-17", "close": 0.0167776, "volume": 112650.0}, {"date": "2003-09-19", "close": 0.0167776, "volume": 575768.0}, {"date": "2003-09-22", "close": 0.01821568, "volume": 208611.0}, {"date": "2003-09-23", "close": 0.0167776, "volume": 542390.0}, {"date": "2003-09-24", "close": 0.01821568, "volume": 472480.0}, {"date": "2003-09-26", "close": 0.02013312, "volume": 208611.0}, {"date": "2003-09-29", "close": 0.02444736, "volume": 557781.0}, {"date": "2003-09-30", "close": 0.02013312, "volume": 1230808.0}, {"date": "2003-10-01", "close": 0.02013312, "volume": 62583.0}, {"date": "2003-10-02", "close": 0.02013312, "volume": 83445.0}, {"date": "2003-10-03", "close": 0.02109184, "volume": 146028.0}, {"date": "2003-10-07", "close": 0.02300928, "volume": 83445.0}, {"date": "2003-10-08", "close": 0.023968, "volume": 396362.0}, {"date": "2003-10-09", "close": 0.02444736, "volume": 263894.0}, {"date": "2003-10-10", "close": 0.0263648, "volume": 208611.0}, {"date": "2003-10-13", "close": 0.02300928, "volume": 417223.0}, {"date": "2003-10-14", "close": 0.02492672, "volume": 583904.0}, {"date": "2003-10-15", "close": 0.0263648, "volume": 220085.0}, {"date": "2003-10-16", "close": 0.0263648, "volume": 313489.0}, {"date": "2003-10-17", "close": 0.02780288, "volume": 260764.0}, {"date": "2003-10-20", "close": 0.02828224, "volume": 337254.0}, {"date": "2003-10-21", "close": 0.0335552, "volume": 868222.0}, {"date": "2003-10-22", "close": 0.03403456, "volume": 208611.0}, {"date": "2003-10-23", "close": 0.0335552, "volume": 803726.0}, {"date": "2003-10-24", "close": 0.0335552, "volume": 333778.0}, {"date": "2003-10-27", "close": 0.0311584, "volume": 786520.0}, {"date": "2003-10-28", "close": 0.0335552, "volume": 154318.0}, {"date": "2003-10-29", "close": 0.0311584, "volume": 627975.0}, {"date": "2003-10-30", "close": 0.03163776, "volume": 741668.0}, {"date": "2003-10-31", "close": 0.0287616, "volume": 15646.0}, {"date": "2003-11-03", "close": 0.03019968, "volume": 292056.0}, {"date": "2003-11-04", "close": 0.0311584, "volume": 208611.0}, {"date": "2003-11-05", "close": 0.0311584, "volume": 9388.0}, {"date": "2003-11-06", "close": 0.0311584, "volume": 136641.0}, {"date": "2003-11-12", "close": 0.0407456, "volume": 1082694.0}, {"date": "2003-11-13", "close": 0.035952, "volume": 977345.0}, {"date": "2003-11-14", "close": 0.0383488, "volume": 770611.0}, {"date": "2003-11-17", "close": 0.04410112, "volume": 875334.0}, {"date": "2003-11-18", "close": 0.04266304, "volume": 2202971.0}, {"date": "2003-11-19", "close": 0.0455392, "volume": 435677.0}, {"date": "2003-11-20", "close": 0.0455392, "volume": 41722.0}, {"date": "2003-11-21", "close": 0.0407456, "volume": 135806.0}, {"date": "2003-11-24", "close": 0.04505984, "volume": 536340.0}, {"date": "2003-11-25", "close": 0.04458048, "volume": 183347.0}, {"date": "2003-11-26", "close": 0.04649792, "volume": 221128.0}, {"date": "2003-11-27", "close": 0.0431424, "volume": 1036799.0}, {"date": "2003-11-28", "close": 0.0431424, "volume": 144985.0}, {"date": "2003-12-01", "close": 0.0407456, "volume": 256592.0}, {"date": "2003-12-02", "close": 0.03882816, "volume": 195746.0}, {"date": "2003-12-03", "close": 0.03978688, "volume": 287884.0}, {"date": "2003-12-04", "close": 0.04410112, "volume": 104306.0}, {"date": "2003-12-05", "close": 0.0431424, "volume": 83445.0}, {"date": "2003-12-08", "close": 0.04218368, "volume": 326477.0}, {"date": "2003-12-09", "close": 0.0431424, "volume": 700058.0}, {"date": "2003-12-10", "close": 0.04649792, "volume": 1040137.0}, {"date": "2003-12-11", "close": 0.04649792, "volume": 1314148.0}, {"date": "2003-12-12", "close": 0.05992, "volume": 4545628.0}, {"date": "2003-12-15", "close": 0.0743008, "volume": 27370419.0}, {"date": "2003-12-16", "close": 0.0743008, "volume": 6444180.0}, {"date": "2003-12-17", "close": 0.0671104, "volume": 8098942.0}, {"date": "2003-12-18", "close": 0.0695072, "volume": 10687152.0}, {"date": "2003-12-19", "close": 0.0575232, "volume": 6566096.0}, {"date": "2003-12-22", "close": 0.0575232, "volume": 4339031.0}, {"date": "2003-12-23", "close": 0.0575232, "volume": 6919728.0}, {"date": "2003-12-24", "close": 0.0551264, "volume": 2267459.0}, {"date": "2003-12-29", "close": 0.0647136, "volume": 12009882.0}, {"date": "2003-12-30", "close": 0.0647136, "volume": 9195433.0}, {"date": "2003-12-31", "close": 0.0647136, "volume": 1176994.0}, {"date": "2004-01-02", "close": 0.0671104, "volume": 2741368.0}, {"date": "2004-01-05", "close": 0.0743008, "volume": 6548788.0}, {"date": "2004-01-06", "close": 0.0695072, "volume": 8687926.0}, {"date": "2004-01-07", "close": 0.0743008, "volume": 5440110.0}, {"date": "2004-01-08", "close": 0.0647136, "volume": 8979681.0}, {"date": "2004-01-09", "close": 0.0671104, "volume": 3557850.0}, {"date": "2004-01-12", "close": 0.071904, "volume": 5679982.0}, {"date": "2004-01-13", "close": 0.0695072, "volume": 3662934.0}, {"date": "2004-01-14", "close": 0.0695072, "volume": 517807.0}, {"date": "2004-01-15", "close": 0.0647136, "volume": 6696111.0}, {"date": "2004-01-16", "close": 0.0623168, "volume": 2876752.0}, {"date": "2004-01-19", "close": 0.0647136, "volume": 3465181.0}, {"date": "2004-01-20", "close": 0.0647136, "volume": 3792557.0}, {"date": "2004-01-21", "close": 0.0623168, "volume": 1344148.0}, {"date": "2004-01-22", "close": 0.0623168, "volume": 2314023.0}, {"date": "2004-01-23", "close": 0.0647136, "volume": 2153025.0}, {"date": "2004-01-27", "close": 0.0647136, "volume": 540304.0}, {"date": "2004-01-28", "close": 0.0623168, "volume": 3036966.0}, {"date": "2004-01-29", "close": 0.0623168, "volume": 1259388.0}, {"date": "2004-01-30", "close": 0.05992, "volume": 1270194.0}, {"date": "2004-02-02", "close": 0.0647136, "volume": 2795644.0}, {"date": "2004-02-03", "close": 0.0647136, "volume": 3792724.0}, {"date": "2004-02-04", "close": 0.0647136, "volume": 5518637.0}, {"date": "2004-02-05", "close": 0.071904, "volume": 12488752.0}, {"date": "2004-02-06", "close": 0.0671104, "volume": 3442089.0}, {"date": "2004-02-09", "close": 0.0671104, "volume": 849846.0}, {"date": "2004-02-10", "close": 0.0695072, "volume": 3690786.0}, {"date": "2004-02-11", "close": 0.0671104, "volume": 2709863.0}, {"date": "2004-02-12", "close": 0.0671104, "volume": 796543.0}, {"date": "2004-02-13", "close": 0.0671104, "volume": 1617079.0}, {"date": "2004-02-16", "close": 0.0647136, "volume": 3360731.0}, {"date": "2004-02-17", "close": 0.0647136, "volume": 1422130.0}, {"date": "2004-02-18", "close": 0.0623168, "volume": 2178738.0}, {"date": "2004-02-19", "close": 0.0623168, "volume": 2862999.0}, {"date": "2004-02-20", "close": 0.0647136, "volume": 3492417.0}, {"date": "2004-02-23", "close": 0.0647136, "volume": 1789469.0}, {"date": "2004-02-24", "close": 0.0671104, "volume": 3414960.0}, {"date": "2004-02-25", "close": 0.0647136, "volume": 485439.0}, {"date": "2004-02-26", "close": 0.0647136, "volume": 1099357.0}, {"date": "2004-02-27", "close": 0.0623168, "volume": 934162.0}, {"date": "2004-03-01", "close": 0.0647136, "volume": 199307.0}, {"date": "2004-03-02", "close": 0.0647136, "volume": 751001.0}, {"date": "2004-03-03", "close": 0.0623168, "volume": 2273865.0}, {"date": "2004-03-04", "close": 0.0623168, "volume": 1257358.0}, {"date": "2004-03-05", "close": 0.0647136, "volume": 790638.0}, {"date": "2004-03-08", "close": 0.0623168, "volume": 1228102.0}, {"date": "2004-03-09", "close": 0.0623168, "volume": 1209947.0}, {"date": "2004-03-10", "close": 0.0862848, "volume": 83297822.0}, {"date": "2004-03-11", "close": 0.083888, "volume": 28185714.0}, {"date": "2004-03-12", "close": 0.0814912, "volume": 11422626.0}, {"date": "2004-03-15", "close": 0.095872, "volume": 40217959.0}, {"date": "2004-03-16", "close": 0.0934752, "volume": 15437529.0}, {"date": "2004-03-17", "close": 0.1102528, "volume": 79272607.0}, {"date": "2004-03-18", "close": 0.1006656, "volume": 12615781.0}, {"date": "2004-03-19", "close": 0.107856, "volume": 15941309.0}, {"date": "2004-03-22", "close": 0.1150464, "volume": 22178551.0}, {"date": "2004-03-23", "close": 0.1102528, "volume": 59560040.0}, {"date": "2004-03-24", "close": 0.107856, "volume": 13179859.0}, {"date": "2004-03-25", "close": 0.1030624, "volume": 8382952.0}, {"date": "2004-03-26", "close": 0.1102528, "volume": 12163770.0}, {"date": "2004-03-29", "close": 0.1102528, "volume": 9394246.0}, {"date": "2004-03-30", "close": 0.1054592, "volume": 3738835.0}, {"date": "2004-03-31", "close": 0.1030624, "volume": 7807940.0}, {"date": "2004-04-01", "close": 0.0982688, "volume": 8279698.0}, {"date": "2004-04-02", "close": 0.0910784, "volume": 5721024.0}, {"date": "2004-04-05", "close": 0.0910784, "volume": 4595613.0}, {"date": "2004-04-06", "close": 0.0862848, "volume": 5983651.0}, {"date": "2004-04-07", "close": 0.0910784, "volume": 7348148.0}, {"date": "2004-04-08", "close": 0.0910784, "volume": 3718032.0}, {"date": "2004-04-13", "close": 0.0934752, "volume": 5898231.0}, {"date": "2004-04-14", "close": 0.0862848, "volume": 6021570.0}, {"date": "2004-04-15", "close": 0.0814912, "volume": 10180695.0}, {"date": "2004-04-16", "close": 0.0790944, "volume": 4638685.0}, {"date": "2004-04-19", "close": 0.0790944, "volume": 4120502.0}, {"date": "2004-04-20", "close": 0.0766976, "volume": 2846262.0}, {"date": "2004-04-21", "close": 0.0766976, "volume": 1606308.0}, {"date": "2004-04-22", "close": 0.071904, "volume": 5627176.0}, {"date": "2004-04-23", "close": 0.0743008, "volume": 7729416.0}, {"date": "2004-04-26", "close": 0.071904, "volume": 735126.0}, {"date": "2004-04-27", "close": 0.0695072, "volume": 4227512.0}, {"date": "2004-04-28", "close": 0.071904, "volume": 5669620.0}, {"date": "2004-04-29", "close": 0.0671104, "volume": 4167223.0}, {"date": "2004-04-30", "close": 0.071904, "volume": 2659922.0}, {"date": "2004-05-03", "close": 0.0647136, "volume": 3367062.0}, {"date": "2004-05-04", "close": 0.0671104, "volume": 2291211.0}, {"date": "2004-05-05", "close": 0.071904, "volume": 2213220.0}, {"date": "2004-05-06", "close": 0.0671104, "volume": 2775862.0}, {"date": "2004-05-07", "close": 0.0671104, "volume": 4366760.0}, {"date": "2004-05-10", "close": 0.0623168, "volume": 2203192.0}, {"date": "2004-05-11", "close": 0.0647136, "volume": 1295323.0}, {"date": "2004-05-12", "close": 0.0647136, "volume": 741639.0}, {"date": "2004-05-13", "close": 0.0647136, "volume": 604347.0}, {"date": "2004-05-14", "close": 0.0647136, "volume": 343191.0}, {"date": "2004-05-17", "close": 0.0623168, "volume": 823594.0}, {"date": "2004-05-18", "close": 0.05992, "volume": 810879.0}, {"date": "2004-05-19", "close": 0.05992, "volume": 472374.0}, {"date": "2004-05-20", "close": 0.05992, "volume": 676026.0}, {"date": "2004-05-21", "close": 0.0671104, "volume": 1643337.0}, {"date": "2004-05-24", "close": 0.0647136, "volume": 1777524.0}, {"date": "2004-05-25", "close": 0.0647136, "volume": 837823.0}, {"date": "2004-05-26", "close": 0.0623168, "volume": 1116172.0}, {"date": "2004-05-27", "close": 0.0647136, "volume": 1370440.0}, {"date": "2004-05-28", "close": 0.0671104, "volume": 2231972.0}, {"date": "2004-05-31", "close": 0.0671104, "volume": 1112070.0}, {"date": "2004-06-01", "close": 0.0647136, "volume": 1319716.0}, {"date": "2004-06-02", "close": 0.0647136, "volume": 354640.0}, {"date": "2004-06-03", "close": 0.0671104, "volume": 2290794.0}, {"date": "2004-06-04", "close": 0.0647136, "volume": 1452858.0}, {"date": "2004-06-07", "close": 0.0647136, "volume": 1366405.0}, {"date": "2004-06-08", "close": 0.0647136, "volume": 2158793.0}, {"date": "2004-06-09", "close": 0.0623168, "volume": 3500918.0}, {"date": "2004-06-10", "close": 0.0623168, "volume": 1126502.0}, {"date": "2004-06-11", "close": 0.0623168, "volume": 2304948.0}, {"date": "2004-06-15", "close": 0.0623168, "volume": 3293133.0}, {"date": "2004-06-16", "close": 0.05992, "volume": 1385339.0}, {"date": "2004-06-17", "close": 0.0647136, "volume": 1754750.0}, {"date": "2004-06-18", "close": 0.0671104, "volume": 1408753.0}, {"date": "2004-06-21", "close": 0.0647136, "volume": 1719856.0}, {"date": "2004-06-22", "close": 0.0647136, "volume": 2375707.0}, {"date": "2004-06-23", "close": 0.0623168, "volume": 1357226.0}, {"date": "2004-06-24", "close": 0.0647136, "volume": 797939.0}, {"date": "2004-06-25", "close": 0.0671104, "volume": 488846.0}, {"date": "2004-06-28", "close": 0.0647136, "volume": 1921312.0}, {"date": "2004-06-29", "close": 0.0623168, "volume": 1748707.0}, {"date": "2004-06-30", "close": 0.0623168, "volume": 1355005.0}, {"date": "2004-07-01", "close": 0.0647136, "volume": 166889.0}, {"date": "2004-07-02", "close": 0.0623168, "volume": 83445.0}, {"date": "2004-07-05", "close": 0.0623168, "volume": 83445.0}, {"date": "2004-07-06", "close": 0.0623168, "volume": 20861.0}, {"date": "2004-07-07", "close": 0.0623168, "volume": 971858.0}, {"date": "2004-07-08", "close": 0.0623168, "volume": 380716.0}, {"date": "2004-07-09", "close": 0.0623168, "volume": 1363458.0}, {"date": "2004-07-12", "close": 0.0623168, "volume": 1016355.0}, {"date": "2004-07-13", "close": 0.0671104, "volume": 5324362.0}, {"date": "2004-07-14", "close": 0.0647136, "volume": 2725229.0}, {"date": "2004-07-15", "close": 0.0623168, "volume": 914177.0}, {"date": "2004-07-16", "close": 0.071904, "volume": 4970830.0}, {"date": "2004-07-19", "close": 0.0695072, "volume": 5834093.0}, {"date": "2004-07-20", "close": 0.0695072, "volume": 830034.0}, {"date": "2004-07-21", "close": 0.0671104, "volume": 1805699.0}, {"date": "2004-07-22", "close": 0.0647136, "volume": 1813877.0}, {"date": "2004-07-23", "close": 0.0647136, "volume": 592334.0}, {"date": "2004-07-26", "close": 0.0647136, "volume": 2410143.0}, {"date": "2004-07-27", "close": 0.0647136, "volume": 619140.0}, {"date": "2004-07-28", "close": 0.0623168, "volume": 250334.0}, {"date": "2004-07-29", "close": 0.0647136, "volume": 1197430.0}, {"date": "2004-07-30", "close": 0.0623168, "volume": 976535.0}, {"date": "2004-08-02", "close": 0.05992, "volume": 3175484.0}, {"date": "2004-08-03", "close": 0.0623168, "volume": 2726915.0}, {"date": "2004-08-04", "close": 0.0623168, "volume": 677987.0}, {"date": "2004-08-05", "close": 0.05992, "volume": 208611.0}, {"date": "2004-08-06", "close": 0.05992, "volume": 813585.0}, {"date": "2004-08-09", "close": 0.0623168, "volume": 479806.0}, {"date": "2004-08-10", "close": 0.05992, "volume": 3215308.0}, {"date": "2004-08-11", "close": 0.0551264, "volume": 2821921.0}, {"date": "2004-08-12", "close": 0.0551264, "volume": 993512.0}, {"date": "2004-08-13", "close": 0.0527296, "volume": 965706.0}, {"date": "2004-08-16", "close": 0.0527296, "volume": 596629.0}, {"date": "2004-08-17", "close": 0.0527296, "volume": 790934.0}, {"date": "2004-08-18", "close": 0.047936, "volume": 2144484.0}, {"date": "2004-08-19", "close": 0.047936, "volume": 1497931.0}, {"date": "2004-08-20", "close": 0.047936, "volume": 1105641.0}, {"date": "2004-08-23", "close": 0.0527296, "volume": 791159.0}, {"date": "2004-08-24", "close": 0.0503328, "volume": 530858.0}, {"date": "2004-08-25", "close": 0.0503328, "volume": 249291.0}, {"date": "2004-08-26", "close": 0.047936, "volume": 242407.0}, {"date": "2004-08-27", "close": 0.047936, "volume": 231559.0}, {"date": "2004-08-30", "close": 0.0503328, "volume": 579151.0}, {"date": "2004-08-31", "close": 0.04745664, "volume": 1424816.0}, {"date": "2004-09-01", "close": 0.047936, "volume": 654252.0}, {"date": "2004-09-02", "close": 0.047936, "volume": 934917.0}, {"date": "2004-09-03", "close": 0.04601856, "volume": 721837.0}, {"date": "2004-09-06", "close": 0.04266304, "volume": 1368683.0}, {"date": "2004-09-07", "close": 0.0431424, "volume": 2067548.0}, {"date": "2004-09-08", "close": 0.04122496, "volume": 865738.0}, {"date": "2004-09-09", "close": 0.04122496, "volume": 303738.0}, {"date": "2004-09-10", "close": 0.03930752, "volume": 1395402.0}, {"date": "2004-09-15", "close": 0.04458048, "volume": 7922526.0}, {"date": "2004-09-16", "close": 0.0503328, "volume": 6484417.0}, {"date": "2004-09-17", "close": 0.0503328, "volume": 6366121.0}, {"date": "2004-09-20", "close": 0.0527296, "volume": 1849706.0}, {"date": "2004-09-21", "close": 0.04745664, "volume": 3674577.0}, {"date": "2004-09-22", "close": 0.04697728, "volume": 3482769.0}, {"date": "2004-09-23", "close": 0.0431424, "volume": 6205078.0}, {"date": "2004-09-24", "close": 0.04122496, "volume": 2678895.0}, {"date": "2004-09-27", "close": 0.04266304, "volume": 4251300.0}, {"date": "2004-09-28", "close": 0.04170432, "volume": 3158586.0}, {"date": "2004-09-29", "close": 0.04122496, "volume": 1467373.0}, {"date": "2004-09-30", "close": 0.0407456, "volume": 711365.0}, {"date": "2004-10-01", "close": 0.04026624, "volume": 1717861.0}, {"date": "2004-10-04", "close": 0.04170432, "volume": 1514519.0}, {"date": "2004-10-05", "close": 0.04122496, "volume": 834446.0}, {"date": "2004-10-06", "close": 0.0407456, "volume": 1043057.0}, {"date": "2004-10-07", "close": 0.03978688, "volume": 1867628.0}, {"date": "2004-10-08", "close": 0.03978688, "volume": 127462.0}, {"date": "2004-10-11", "close": 0.0407456, "volume": 2146057.0}, {"date": "2004-10-12", "close": 0.0431424, "volume": 1136933.0}, {"date": "2004-10-13", "close": 0.04266304, "volume": 519443.0}, {"date": "2004-10-14", "close": 0.0407456, "volume": 1725839.0}, {"date": "2004-10-15", "close": 0.0407456, "volume": 413572.0}, {"date": "2004-10-18", "close": 0.04218368, "volume": 1741906.0}, {"date": "2004-10-19", "close": 0.0407456, "volume": 1051965.0}, {"date": "2004-10-20", "close": 0.0407456, "volume": 990905.0}, {"date": "2004-10-21", "close": 0.0407456, "volume": 1001890.0}, {"date": "2004-10-22", "close": 0.04026624, "volume": 2463284.0}, {"date": "2004-10-25", "close": 0.03786944, "volume": 1766520.0}, {"date": "2004-10-26", "close": 0.0383488, "volume": 699474.0}, {"date": "2004-10-27", "close": 0.0383488, "volume": 642419.0}, {"date": "2004-10-28", "close": 0.03739008, "volume": 2010881.0}, {"date": "2004-10-29", "close": 0.03691072, "volume": 1327007.0}, {"date": "2004-11-01", "close": 0.02828224, "volume": 18211930.0}, {"date": "2004-11-02", "close": 0.023968, "volume": 4751973.0}, {"date": "2004-11-03", "close": 0.02492672, "volume": 17084688.0}, {"date": "2004-11-04", "close": 0.02540608, "volume": 1923861.0}, {"date": "2004-11-05", "close": 0.02732352, "volume": 5270507.0}, {"date": "2004-11-08", "close": 0.02780288, "volume": 3420469.0}, {"date": "2004-11-09", "close": 0.02780288, "volume": 1258376.0}, {"date": "2004-11-10", "close": 0.02732352, "volume": 1626450.0}, {"date": "2004-11-12", "close": 0.03067904, "volume": 8671178.0}, {"date": "2004-11-15", "close": 0.03739008, "volume": 15649193.0}, {"date": "2004-11-16", "close": 0.03643136, "volume": 13985268.0}, {"date": "2004-11-17", "close": 0.03691072, "volume": 4569284.0}, {"date": "2004-11-18", "close": 0.03643136, "volume": 3123339.0}, {"date": "2004-11-19", "close": 0.03691072, "volume": 3020064.0}, {"date": "2004-11-22", "close": 0.03882816, "volume": 6043214.0}, {"date": "2004-11-23", "close": 0.04026624, "volume": 4877222.0}, {"date": "2004-11-24", "close": 0.03930752, "volume": 4097822.0}, {"date": "2004-11-25", "close": 0.03786944, "volume": 2598006.0}, {"date": "2004-11-26", "close": 0.03643136, "volume": 3081955.0}, {"date": "2004-11-29", "close": 0.03547264, "volume": 1948431.0}, {"date": "2004-11-30", "close": 0.03499328, "volume": 837252.0}, {"date": "2004-12-01", "close": 0.0335552, "volume": 1117323.0}, {"date": "2004-12-02", "close": 0.0311584, "volume": 2794209.0}, {"date": "2004-12-03", "close": 0.0311584, "volume": 370429.0}, {"date": "2004-12-06", "close": 0.0311584, "volume": 62583.0}, {"date": "2004-12-07", "close": 0.03019968, "volume": 1658461.0}, {"date": "2004-12-08", "close": 0.03163776, "volume": 375501.0}, {"date": "2004-12-09", "close": 0.0311584, "volume": 396362.0}, {"date": "2004-12-10", "close": 0.03211712, "volume": 672288.0}, {"date": "2004-12-13", "close": 0.0311584, "volume": 333778.0}, {"date": "2004-12-14", "close": 0.03067904, "volume": 1424816.0}, {"date": "2004-12-15", "close": 0.03019968, "volume": 1454022.0}, {"date": "2004-12-16", "close": 0.03307584, "volume": 28671927.0}, {"date": "2004-12-17", "close": 0.02972032, "volume": 4210994.0}, {"date": "2004-12-20", "close": 0.03067904, "volume": 851135.0}, {"date": "2004-12-21", "close": 0.03067904, "volume": 885232.0}, {"date": "2004-12-22", "close": 0.03163776, "volume": 938752.0}, {"date": "2004-12-23", "close": 0.03307584, "volume": 2086720.0}, {"date": "2004-12-24", "close": 0.03259648, "volume": 20861.0}, {"date": "2004-12-29", "close": 0.0311584, "volume": 1748494.0}, {"date": "2004-12-30", "close": 0.03067904, "volume": 673719.0}, {"date": "2004-12-31", "close": 0.0311584, "volume": 580186.0}, {"date": "2005-01-04", "close": 0.03211712, "volume": 369582.0}, {"date": "2005-01-05", "close": 0.03211712, "volume": 609938.0}, {"date": "2005-01-06", "close": 0.03163776, "volume": 182504.0}, {"date": "2005-01-07", "close": 0.0311584, "volume": 1564586.0}, {"date": "2005-01-10", "close": 0.03259648, "volume": 608459.0}, {"date": "2005-01-11", "close": 0.0311584, "volume": 1050002.0}, {"date": "2005-01-12", "close": 0.03307584, "volume": 584358.0}, {"date": "2005-01-13", "close": 0.0335552, "volume": 423481.0}, {"date": "2005-01-14", "close": 0.0311584, "volume": 1543725.0}, {"date": "2005-01-17", "close": 0.0311584, "volume": 244981.0}, {"date": "2005-01-18", "close": 0.03211712, "volume": 1510139.0}, {"date": "2005-01-19", "close": 0.0311584, "volume": 747524.0}, {"date": "2005-01-20", "close": 0.0311584, "volume": 1495431.0}, {"date": "2005-01-21", "close": 0.03163776, "volume": 267023.0}, {"date": "2005-01-24", "close": 0.0311584, "volume": 666656.0}, {"date": "2005-01-25", "close": 0.03067904, "volume": 2123508.0}, {"date": "2005-01-27", "close": 0.03019968, "volume": 481893.0}, {"date": "2005-01-28", "close": 0.03067904, "volume": 312917.0}, {"date": "2005-01-31", "close": 0.03067904, "volume": 1486357.0}, {"date": "2005-02-01", "close": 0.03259648, "volume": 10989578.0}, {"date": "2005-02-02", "close": 0.03163776, "volume": 3451625.0}, {"date": "2005-02-03", "close": 0.03211712, "volume": 2175209.0}, {"date": "2005-02-04", "close": 0.0335552, "volume": 1143537.0}, {"date": "2005-02-07", "close": 0.03739008, "volume": 6121278.0}, {"date": "2005-02-08", "close": 0.035952, "volume": 3079925.0}, {"date": "2005-02-09", "close": 0.035952, "volume": 903813.0}, {"date": "2005-02-10", "close": 0.03499328, "volume": 268183.0}, {"date": "2005-02-11", "close": 0.035952, "volume": 423306.0}, {"date": "2005-02-14", "close": 0.0383488, "volume": 5615343.0}, {"date": "2005-02-15", "close": 0.03739008, "volume": 5927606.0}, {"date": "2005-02-16", "close": 0.0383488, "volume": 4567192.0}, {"date": "2005-02-17", "close": 0.0383488, "volume": 5669246.0}, {"date": "2005-02-18", "close": 0.03643136, "volume": 5392544.0}, {"date": "2005-02-21", "close": 0.03691072, "volume": 4840569.0}, {"date": "2005-02-22", "close": 0.03547264, "volume": 2776273.0}, {"date": "2005-02-23", "close": 0.03403456, "volume": 3843917.0}, {"date": "2005-02-24", "close": 0.03307584, "volume": 1047334.0}, {"date": "2005-02-25", "close": 0.03211712, "volume": 1846906.0}, {"date": "2005-02-28", "close": 0.03019968, "volume": 897029.0}, {"date": "2005-03-01", "close": 0.03163776, "volume": 3385589.0}, {"date": "2005-03-02", "close": 0.0335552, "volume": 2496356.0}, {"date": "2005-03-03", "close": 0.03403456, "volume": 1271280.0}, {"date": "2005-03-04", "close": 0.03499328, "volume": 3755664.0}, {"date": "2005-03-07", "close": 0.03786944, "volume": 7846921.0}, {"date": "2005-03-08", "close": 0.0407456, "volume": 21279425.0}, {"date": "2005-03-09", "close": 0.03930752, "volume": 7538455.0}, {"date": "2005-03-10", "close": 0.04122496, "volume": 6934957.0}, {"date": "2005-03-11", "close": 0.0551264, "volume": 105447365.0}, {"date": "2005-03-14", "close": 0.0671104, "volume": 73453755.0}, {"date": "2005-03-15", "close": 0.0623168, "volume": 29459632.0}, {"date": "2005-03-16", "close": 0.05992, "volume": 12739805.0}, {"date": "2005-03-17", "close": 0.0623168, "volume": 6690323.0}, {"date": "2005-03-18", "close": 0.0623168, "volume": 4758574.0}, {"date": "2005-03-21", "close": 0.0743008, "volume": 20961872.0}, {"date": "2005-03-23", "close": 0.0695072, "volume": 68528684.0}, {"date": "2005-03-24", "close": 0.071904, "volume": 21081636.0}, {"date": "2005-03-29", "close": 0.0647136, "volume": 8255549.0}, {"date": "2005-03-30", "close": 0.05992, "volume": 12835164.0}, {"date": "2005-03-31", "close": 0.0671104, "volume": 10504654.0}, {"date": "2005-04-01", "close": 0.0623168, "volume": 8239284.0}, {"date": "2005-04-04", "close": 0.0671104, "volume": 6314419.0}, {"date": "2005-04-05", "close": 0.0623168, "volume": 2928655.0}, {"date": "2005-04-06", "close": 0.05992, "volume": 3034283.0}, {"date": "2005-04-07", "close": 0.0623168, "volume": 6159143.0}, {"date": "2005-04-08", "close": 0.0623168, "volume": 3152591.0}, {"date": "2005-04-11", "close": 0.0575232, "volume": 23938720.0}, {"date": "2005-04-12", "close": 0.0503328, "volume": 17545849.0}, {"date": "2005-04-13", "close": 0.04745664, "volume": 24371489.0}, {"date": "2005-04-14", "close": 0.04601856, "volume": 11356173.0}, {"date": "2005-04-15", "close": 0.04218368, "volume": 12114509.0}, {"date": "2005-04-18", "close": 0.04170432, "volume": 7538412.0}, {"date": "2005-04-19", "close": 0.04362176, "volume": 5012064.0}, {"date": "2005-04-20", "close": 0.0503328, "volume": 16375693.0}, {"date": "2005-04-21", "close": 0.047936, "volume": 3660543.0}, {"date": "2005-04-22", "close": 0.0503328, "volume": 7606127.0}, {"date": "2005-04-26", "close": 0.04601856, "volume": 1285333.0}, {"date": "2005-04-27", "close": 0.04410112, "volume": 2219132.0}, {"date": "2005-04-28", "close": 0.04745664, "volume": 2027082.0}, {"date": "2005-04-29", "close": 0.047936, "volume": 8436880.0}, {"date": "2005-05-02", "close": 0.04745664, "volume": 1630096.0}, {"date": "2005-05-03", "close": 0.04410112, "volume": 2508196.0}, {"date": "2005-05-04", "close": 0.04458048, "volume": 626794.0}, {"date": "2005-05-05", "close": 0.0455392, "volume": 799289.0}, {"date": "2005-05-06", "close": 0.04649792, "volume": 1272530.0}, {"date": "2005-05-09", "close": 0.047936, "volume": 1371308.0}, {"date": "2005-05-10", "close": 0.04601856, "volume": 667557.0}, {"date": "2005-05-11", "close": 0.0455392, "volume": 198181.0}, {"date": "2005-05-12", "close": 0.047936, "volume": 506536.0}, {"date": "2005-05-13", "close": 0.047936, "volume": 1911924.0}, {"date": "2005-05-16", "close": 0.04601856, "volume": 573264.0}, {"date": "2005-05-17", "close": 0.04601856, "volume": 606538.0}, {"date": "2005-05-18", "close": 0.04410112, "volume": 973173.0}, {"date": "2005-05-19", "close": 0.047936, "volume": 5953709.0}, {"date": "2005-05-20", "close": 0.0527296, "volume": 15260935.0}, {"date": "2005-05-23", "close": 0.047936, "volume": 4507034.0}, {"date": "2005-05-24", "close": 0.047936, "volume": 7536405.0}, {"date": "2005-05-25", "close": 0.0503328, "volume": 4768001.0}, {"date": "2005-05-26", "close": 0.0527296, "volume": 6815886.0}, {"date": "2005-05-27", "close": 0.0551264, "volume": 435034.0}, {"date": "2005-05-30", "close": 0.0527296, "volume": 4559379.0}, {"date": "2005-05-31", "close": 0.0503328, "volume": 3156797.0}, {"date": "2005-06-01", "close": 0.047936, "volume": 693268.0}, {"date": "2005-06-02", "close": 0.0503328, "volume": 590527.0}, {"date": "2005-06-03", "close": 0.0551264, "volume": 9925734.0}, {"date": "2005-06-06", "close": 0.0503328, "volume": 452687.0}, {"date": "2005-06-07", "close": 0.0503328, "volume": 656179.0}, {"date": "2005-06-08", "close": 0.0551264, "volume": 884513.0}, {"date": "2005-06-09", "close": 0.0527296, "volume": 4251502.0}, {"date": "2005-06-10", "close": 0.0551264, "volume": 3952858.0}, {"date": "2005-06-14", "close": 0.0551264, "volume": 1647910.0}, {"date": "2005-06-15", "close": 0.0551264, "volume": 3367273.0}, {"date": "2005-06-16", "close": 0.0551264, "volume": 3389937.0}, {"date": "2005-06-17", "close": 0.0551264, "volume": 1273075.0}, {"date": "2005-06-20", "close": 0.05992, "volume": 10687442.0}, {"date": "2005-06-21", "close": 0.05992, "volume": 8073070.0}, {"date": "2005-06-22", "close": 0.0575232, "volume": 6025830.0}, {"date": "2005-06-23", "close": 0.05992, "volume": 2288614.0}, {"date": "2005-06-24", "close": 0.05992, "volume": 5078647.0}, {"date": "2005-06-27", "close": 0.05992, "volume": 2874666.0}, {"date": "2005-06-28", "close": 0.05992, "volume": 1303945.0}, {"date": "2005-06-29", "close": 0.05992, "volume": 906530.0}, {"date": "2005-06-30", "close": 0.0623168, "volume": 4854193.0}, {"date": "2005-07-01", "close": 0.0623168, "volume": 3517953.0}, {"date": "2005-07-04", "close": 0.0575232, "volume": 3542897.0}, {"date": "2005-07-05", "close": 0.0575232, "volume": 993199.0}, {"date": "2005-07-06", "close": 0.0551264, "volume": 471462.0}, {"date": "2005-07-07", "close": 0.0527296, "volume": 9878440.0}, {"date": "2005-07-08", "close": 0.0503328, "volume": 744743.0}, {"date": "2005-07-11", "close": 0.0527296, "volume": 2088201.0}, {"date": "2005-07-12", "close": 0.0503328, "volume": 1152370.0}, {"date": "2005-07-13", "close": 0.0503328, "volume": 1075259.0}, {"date": "2005-07-14", "close": 0.0503328, "volume": 2247872.0}, {"date": "2005-07-15", "close": 0.047936, "volume": 11277176.0}, {"date": "2005-07-18", "close": 0.04745664, "volume": 3569342.0}, {"date": "2005-07-19", "close": 0.04697728, "volume": 970596.0}, {"date": "2005-07-20", "close": 0.04697728, "volume": 1018024.0}, {"date": "2005-07-21", "close": 0.0503328, "volume": 3760618.0}, {"date": "2005-07-22", "close": 0.0527296, "volume": 2066693.0}, {"date": "2005-07-25", "close": 0.0527296, "volume": 2144413.0}, {"date": "2005-07-26", "close": 0.0503328, "volume": 1279450.0}, {"date": "2005-07-27", "close": 0.0503328, "volume": 1913349.0}, {"date": "2005-07-28", "close": 0.0503328, "volume": 658795.0}, {"date": "2005-07-29", "close": 0.0527296, "volume": 2344995.0}, {"date": "2005-08-01", "close": 0.0503328, "volume": 1311159.0}, {"date": "2005-08-02", "close": 0.047936, "volume": 549483.0}, {"date": "2005-08-03", "close": 0.047936, "volume": 4396946.0}, {"date": "2005-08-04", "close": 0.0503328, "volume": 1602301.0}, {"date": "2005-08-05", "close": 0.047936, "volume": 1564586.0}, {"date": "2005-08-08", "close": 0.047936, "volume": 817757.0}, {"date": "2005-08-09", "close": 0.04697728, "volume": 4626896.0}, {"date": "2005-08-10", "close": 0.04410112, "volume": 3512694.0}, {"date": "2005-08-11", "close": 0.04362176, "volume": 2901327.0}, {"date": "2005-08-12", "close": 0.04505984, "volume": 4022371.0}, {"date": "2005-08-15", "close": 0.04458048, "volume": 1693925.0}, {"date": "2005-08-16", "close": 0.04505984, "volume": 1186311.0}, {"date": "2005-08-17", "close": 0.0455392, "volume": 2292092.0}, {"date": "2005-08-18", "close": 0.04458048, "volume": 2800369.0}, {"date": "2005-08-19", "close": 0.047936, "volume": 2301786.0}, {"date": "2005-08-22", "close": 0.04410112, "volume": 434120.0}, {"date": "2005-08-23", "close": 0.04458048, "volume": 304573.0}, {"date": "2005-08-24", "close": 0.04362176, "volume": 736399.0}, {"date": "2005-08-25", "close": 0.0431424, "volume": 824015.0}, {"date": "2005-08-26", "close": 0.0431424, "volume": 1445469.0}, {"date": "2005-08-29", "close": 0.0431424, "volume": 247501.0}, {"date": "2005-08-30", "close": 0.04458048, "volume": 705948.0}, {"date": "2005-08-31", "close": 0.04218368, "volume": 635620.0}, {"date": "2005-09-01", "close": 0.0407456, "volume": 1720696.0}, {"date": "2005-09-02", "close": 0.04122496, "volume": 1254103.0}, {"date": "2005-09-05", "close": 0.0407456, "volume": 191923.0}, {"date": "2005-09-06", "close": 0.04122496, "volume": 229802.0}, {"date": "2005-09-07", "close": 0.03978688, "volume": 2080887.0}, {"date": "2005-09-08", "close": 0.03882816, "volume": 1385180.0}, {"date": "2005-09-09", "close": 0.03930752, "volume": 1975453.0}, {"date": "2005-09-12", "close": 0.04218368, "volume": 3620577.0}, {"date": "2005-09-13", "close": 0.04410112, "volume": 1908511.0}, {"date": "2005-09-14", "close": 0.04266304, "volume": 1983136.0}, {"date": "2005-09-15", "close": 0.04122496, "volume": 724241.0}, {"date": "2005-09-16", "close": 0.04410112, "volume": 2406890.0}, {"date": "2005-09-19", "close": 0.04410112, "volume": 1602136.0}, {"date": "2005-09-20", "close": 0.0455392, "volume": 2839202.0}, {"date": "2005-09-21", "close": 0.04697728, "volume": 2803530.0}, {"date": "2005-09-22", "close": 0.0503328, "volume": 9240736.0}, {"date": "2005-09-23", "close": 0.04745664, "volume": 2731767.0}, {"date": "2005-09-26", "close": 0.04745664, "volume": 999796.0}, {"date": "2005-09-27", "close": 0.04458048, "volume": 1195177.0}, {"date": "2005-09-28", "close": 0.04410112, "volume": 897029.0}, {"date": "2005-09-29", "close": 0.04505984, "volume": 928321.0}, {"date": "2005-09-30", "close": 0.04505984, "volume": 1410631.0}, {"date": "2005-10-03", "close": 0.04458048, "volume": 389686.0}, {"date": "2005-10-04", "close": 0.04218368, "volume": 1928196.0}, {"date": "2005-10-05", "close": 0.04122496, "volume": 1768400.0}, {"date": "2005-10-06", "close": 0.0407456, "volume": 528807.0}, {"date": "2005-10-07", "close": 0.04410112, "volume": 2458904.0}, {"date": "2005-10-10", "close": 0.04218368, "volume": 784379.0}, {"date": "2005-10-11", "close": 0.04122496, "volume": 517356.0}, {"date": "2005-10-12", "close": 0.0431424, "volume": 1984477.0}, {"date": "2005-10-13", "close": 0.04170432, "volume": 198181.0}, {"date": "2005-10-14", "close": 0.04170432, "volume": 1001335.0}, {"date": "2005-10-17", "close": 0.04266304, "volume": 304199.0}, {"date": "2005-10-18", "close": 0.04122496, "volume": 87990.0}, {"date": "2005-10-19", "close": 0.03978688, "volume": 1460280.0}, {"date": "2005-10-20", "close": 0.0383488, "volume": 773043.0}, {"date": "2005-10-21", "close": 0.03643136, "volume": 1314138.0}, {"date": "2005-10-24", "close": 0.03882816, "volume": 1240195.0}, {"date": "2005-10-25", "close": 0.03882816, "volume": 73014.0}, {"date": "2005-10-26", "close": 0.0383488, "volume": 187750.0}, {"date": "2005-10-27", "close": 0.0383488, "volume": 312917.0}, {"date": "2005-10-28", "close": 0.0383488, "volume": 365070.0}, {"date": "2005-10-31", "close": 0.03691072, "volume": 107644.0}, {"date": "2005-11-01", "close": 0.03691072, "volume": 180449.0}, {"date": "2005-11-02", "close": 0.035952, "volume": 2039386.0}, {"date": "2005-11-03", "close": 0.03786944, "volume": 1050359.0}, {"date": "2005-11-04", "close": 0.03547264, "volume": 312917.0}, {"date": "2005-11-07", "close": 0.0335552, "volume": 623748.0}, {"date": "2005-11-08", "close": 0.0335552, "volume": 187333.0}, {"date": "2005-11-09", "close": 0.03211712, "volume": 375501.0}, {"date": "2005-11-10", "close": 0.03259648, "volume": 213316.0}, {"date": "2005-11-11", "close": 0.03211712, "volume": 2160798.0}, {"date": "2005-11-14", "close": 0.03163776, "volume": 441353.0}, {"date": "2005-11-15", "close": 0.03067904, "volume": 767941.0}, {"date": "2005-11-16", "close": 0.03211712, "volume": 698118.0}, {"date": "2005-11-17", "close": 0.03451392, "volume": 219042.0}, {"date": "2005-11-18", "close": 0.03547264, "volume": 995077.0}, {"date": "2005-11-21", "close": 0.03786944, "volume": 1220976.0}, {"date": "2005-11-22", "close": 0.04170432, "volume": 1861023.0}, {"date": "2005-11-23", "close": 0.0407456, "volume": 1222046.0}, {"date": "2005-11-24", "close": 0.0383488, "volume": 1534817.0}, {"date": "2005-11-25", "close": 0.03739008, "volume": 426208.0}, {"date": "2005-11-28", "close": 0.03930752, "volume": 323784.0}, {"date": "2005-11-29", "close": 0.04410112, "volume": 3780856.0}, {"date": "2005-11-30", "close": 0.0431424, "volume": 2034267.0}, {"date": "2005-12-01", "close": 0.04122496, "volume": 521529.0}, {"date": "2005-12-02", "close": 0.04218368, "volume": 1134517.0}, {"date": "2005-12-05", "close": 0.0407456, "volume": 650868.0}, {"date": "2005-12-06", "close": 0.04170432, "volume": 417223.0}, {"date": "2005-12-07", "close": 0.04170432, "volume": 118909.0}, {"date": "2005-12-08", "close": 0.04170432, "volume": 1257176.0}, {"date": "2005-12-09", "close": 0.047936, "volume": 17731156.0}, {"date": "2005-12-12", "close": 0.04649792, "volume": 13546639.0}, {"date": "2005-12-13", "close": 0.04218368, "volume": 5475219.0}, {"date": "2005-12-14", "close": 0.04122496, "volume": 1275438.0}, {"date": "2005-12-15", "close": 0.0407456, "volume": 1068468.0}, {"date": "2005-12-16", "close": 0.0407456, "volume": 1877505.0}, {"date": "2005-12-19", "close": 0.03882816, "volume": 744749.0}, {"date": "2005-12-20", "close": 0.0407456, "volume": 715531.0}, {"date": "2005-12-21", "close": 0.0383488, "volume": 949182.0}, {"date": "2005-12-22", "close": 0.03786944, "volume": 1092519.0}, {"date": "2005-12-23", "close": 0.03786944, "volume": 1168224.0}, {"date": "2005-12-28", "close": 0.03403456, "volume": 11392273.0}, {"date": "2005-12-29", "close": 0.03403456, "volume": 2052132.0}, {"date": "2005-12-30", "close": 0.035952, "volume": 1293817.0}, {"date": "2006-01-03", "close": 0.03451392, "volume": 962901.0}, {"date": "2006-01-04", "close": 0.03259648, "volume": 1595878.0}, {"date": "2006-01-05", "close": 0.03307584, "volume": 1109396.0}, {"date": "2006-01-06", "close": 0.03259648, "volume": 9903661.0}, {"date": "2006-01-09", "close": 0.03259648, "volume": 4746061.0}, {"date": "2006-01-10", "close": 0.03211712, "volume": 4098949.0}, {"date": "2006-01-11", "close": 0.03163776, "volume": 2487120.0}, {"date": "2006-01-12", "close": 0.03211712, "volume": 1335844.0}, {"date": "2006-01-13", "close": 0.03259648, "volume": 3308960.0}, {"date": "2006-01-16", "close": 0.03163776, "volume": 5337131.0}, {"date": "2006-01-17", "close": 0.03307584, "volume": 6254598.0}, {"date": "2006-01-18", "close": 0.0311584, "volume": 8069180.0}, {"date": "2006-01-19", "close": 0.02972032, "volume": 8335201.0}, {"date": "2006-01-20", "close": 0.03211712, "volume": 3157195.0}, {"date": "2006-01-23", "close": 0.03163776, "volume": 2326018.0}, {"date": "2006-01-24", "close": 0.03067904, "volume": 1919226.0}, {"date": "2006-01-25", "close": 0.03019968, "volume": 929573.0}, {"date": "2006-01-27", "close": 0.03067904, "volume": 1952430.0}, {"date": "2006-01-30", "close": 0.03019968, "volume": 4036632.0}, {"date": "2006-01-31", "close": 0.0311584, "volume": 584112.0}, {"date": "2006-02-01", "close": 0.03019968, "volume": 422111.0}, {"date": "2006-02-02", "close": 0.02972032, "volume": 2815462.0}, {"date": "2006-02-03", "close": 0.0287616, "volume": 2313929.0}, {"date": "2006-02-06", "close": 0.02828224, "volume": 3996191.0}, {"date": "2006-02-07", "close": 0.02732352, "volume": 1512433.0}, {"date": "2006-02-08", "close": 0.0263648, "volume": 1391090.0}, {"date": "2006-02-09", "close": 0.02684416, "volume": 642872.0}, {"date": "2006-02-10", "close": 0.02588544, "volume": 536615.0}, {"date": "2006-02-13", "close": 0.02444736, "volume": 1993850.0}, {"date": "2006-02-14", "close": 0.02588544, "volume": 2255090.0}, {"date": "2006-02-15", "close": 0.02348864, "volume": 1572791.0}, {"date": "2006-02-16", "close": 0.023968, "volume": 2033094.0}, {"date": "2006-02-17", "close": 0.02348864, "volume": 1650117.0}, {"date": "2006-02-20", "close": 0.023968, "volume": 1314252.0}, {"date": "2006-02-21", "close": 0.023968, "volume": 1147363.0}, {"date": "2006-02-22", "close": 0.02348864, "volume": 2535255.0}, {"date": "2006-02-23", "close": 0.02348864, "volume": 1696620.0}, {"date": "2006-02-24", "close": 0.023968, "volume": 250334.0}, {"date": "2006-02-27", "close": 0.02252992, "volume": 4391272.0}, {"date": "2006-02-28", "close": 0.02348864, "volume": 9174733.0}, {"date": "2006-03-01", "close": 0.02348864, "volume": 7804706.0}, {"date": "2006-03-02", "close": 0.02348864, "volume": 2024189.0}, {"date": "2006-03-03", "close": 0.023968, "volume": 4484229.0}, {"date": "2006-03-06", "close": 0.02348864, "volume": 841539.0}, {"date": "2006-03-07", "close": 0.023968, "volume": 2211282.0}, {"date": "2006-03-08", "close": 0.02348864, "volume": 3049900.0}, {"date": "2006-03-09", "close": 0.02252992, "volume": 2543773.0}, {"date": "2006-03-10", "close": 0.02348864, "volume": 5378129.0}, {"date": "2006-03-13", "close": 0.02348864, "volume": 2321575.0}, {"date": "2006-03-14", "close": 0.02540608, "volume": 16011555.0}, {"date": "2006-03-15", "close": 0.02828224, "volume": 57557746.0}, {"date": "2006-03-16", "close": 0.02780288, "volume": 8651247.0}, {"date": "2006-03-17", "close": 0.02732352, "volume": 1591633.0}, {"date": "2006-03-20", "close": 0.0287616, "volume": 6802145.0}, {"date": "2006-03-21", "close": 0.02828224, "volume": 5868573.0}, {"date": "2006-03-22", "close": 0.0287616, "volume": 2035412.0}, {"date": "2006-03-23", "close": 0.02780288, "volume": 3192799.0}, {"date": "2006-03-24", "close": 0.02828224, "volume": 1109304.0}, {"date": "2006-03-27", "close": 0.02732352, "volume": 887807.0}, {"date": "2006-03-28", "close": 0.0263648, "volume": 5839978.0}, {"date": "2006-03-29", "close": 0.02492672, "volume": 2082389.0}, {"date": "2006-03-30", "close": 0.02732352, "volume": 2580585.0}, {"date": "2006-03-31", "close": 0.0263648, "volume": 570204.0}, {"date": "2006-04-03", "close": 0.02540608, "volume": 2192507.0}, {"date": "2006-04-04", "close": 0.02780288, "volume": 2432618.0}, {"date": "2006-04-05", "close": 0.02732352, "volume": 2278037.0}, {"date": "2006-04-06", "close": 0.02780288, "volume": 3433161.0}, {"date": "2006-04-07", "close": 0.02828224, "volume": 1664828.0}, {"date": "2006-04-10", "close": 0.02732352, "volume": 4129005.0}, {"date": "2006-04-11", "close": 0.02684416, "volume": 1178592.0}, {"date": "2006-04-12", "close": 0.02780288, "volume": 1387742.0}, {"date": "2006-04-13", "close": 0.0263648, "volume": 2419893.0}, {"date": "2006-04-18", "close": 0.02828224, "volume": 2736415.0}, {"date": "2006-04-19", "close": 0.0287616, "volume": 1998848.0}, {"date": "2006-04-20", "close": 0.02828224, "volume": 2213276.0}, {"date": "2006-04-21", "close": 0.02780288, "volume": 2025905.0}, {"date": "2006-04-24", "close": 0.02732352, "volume": 2831467.0}, {"date": "2006-04-26", "close": 0.02828224, "volume": 2300376.0}, {"date": "2006-04-27", "close": 0.02780288, "volume": 926235.0}, {"date": "2006-04-28", "close": 0.0263648, "volume": 3869226.0}, {"date": "2006-05-01", "close": 0.02684416, "volume": 4937087.0}, {"date": "2006-05-02", "close": 0.02684416, "volume": 1201761.0}, {"date": "2006-05-03", "close": 0.0263648, "volume": 1355975.0}, {"date": "2006-05-04", "close": 0.02732352, "volume": 640437.0}, {"date": "2006-05-05", "close": 0.02732352, "volume": 292056.0}, {"date": "2006-05-08", "close": 0.02684416, "volume": 2451185.0}, {"date": "2006-05-09", "close": 0.0263648, "volume": 1430213.0}, {"date": "2006-05-10", "close": 0.02684416, "volume": 717206.0}, {"date": "2006-05-11", "close": 0.02732352, "volume": 1856642.0}, {"date": "2006-05-12", "close": 0.02588544, "volume": 2732984.0}, {"date": "2006-05-15", "close": 0.02492672, "volume": 2563140.0}, {"date": "2006-05-16", "close": 0.02444736, "volume": 685118.0}, {"date": "2006-05-17", "close": 0.02300928, "volume": 5812319.0}, {"date": "2006-05-18", "close": 0.02300928, "volume": 2046260.0}, {"date": "2006-05-19", "close": 0.023968, "volume": 3374061.0}, {"date": "2006-05-22", "close": 0.02300928, "volume": 413051.0}, {"date": "2006-05-23", "close": 0.02205056, "volume": 749958.0}, {"date": "2006-05-24", "close": 0.02492672, "volume": 1592926.0}, {"date": "2006-05-25", "close": 0.02540608, "volume": 2339878.0}, {"date": "2006-05-26", "close": 0.0287616, "volume": 11868975.0}, {"date": "2006-05-29", "close": 0.0287616, "volume": 4308182.0}, {"date": "2006-05-30", "close": 0.02684416, "volume": 625834.0}, {"date": "2006-05-31", "close": 0.02780288, "volume": 2848905.0}, {"date": "2006-06-01", "close": 0.02828224, "volume": 1884208.0}, {"date": "2006-06-02", "close": 0.0287616, "volume": 3439384.0}, {"date": "2006-06-05", "close": 0.02828224, "volume": 1272618.0}, {"date": "2006-06-06", "close": 0.02732352, "volume": 791595.0}, {"date": "2006-06-07", "close": 0.0287616, "volume": 1854285.0}, {"date": "2006-06-08", "close": 0.030758293, "volume": 19182.0}, {"date": "2006-06-09", "close": 0.0295724, "volume": 1392650.0}, {"date": "2006-06-13", "close": 0.0272976, "volume": 580271.0}, {"date": "2006-06-14", "close": 0.028435, "volume": 2462300.0}, {"date": "2006-06-15", "close": 0.0261602, "volume": 560594.0}, {"date": "2006-06-19", "close": 0.0261602, "volume": 397732.0}, {"date": "2006-06-20", "close": 0.0272976, "volume": 369263.0}, {"date": "2006-06-21", "close": 0.0255915, "volume": 1065551.0}, {"date": "2006-06-22", "close": 0.0267289, "volume": 543675.0}, {"date": "2006-06-23", "close": 0.0255915, "volume": 821818.0}, {"date": "2006-06-26", "close": 0.0255915, "volume": 2142965.0}, {"date": "2006-06-27", "close": 0.0238854, "volume": 6195372.0}, {"date": "2006-06-28", "close": 0.0233167, "volume": 1102448.0}, {"date": "2006-06-29", "close": 0.022748, "volume": 5153941.0}, {"date": "2006-06-30", "close": 0.0244541, "volume": 5010461.0}, {"date": "2006-07-03", "close": 0.0255915, "volume": 5095272.0}, {"date": "2006-07-04", "close": 0.0261602, "volume": 844030.0}, {"date": "2006-07-05", "close": 0.0255915, "volume": 1515738.0}, {"date": "2006-07-06", "close": 0.0255915, "volume": 2245980.0}, {"date": "2006-07-07", "close": 0.0290037, "volume": 2453140.0}, {"date": "2006-07-10", "close": 0.0312785, "volume": 977776.0}, {"date": "2006-07-11", "close": 0.0295724, "volume": 2750468.0}, {"date": "2006-07-12", "close": 0.0290037, "volume": 7616794.0}, {"date": "2006-07-13", "close": 0.0295724, "volume": 3126492.0}, {"date": "2006-07-14", "close": 0.028435, "volume": 1458590.0}, {"date": "2006-07-17", "close": 0.0290037, "volume": 802108.0}, {"date": "2006-07-18", "close": 0.0295724, "volume": 674461.0}, {"date": "2006-07-19", "close": 0.0295724, "volume": 1332337.0}, {"date": "2006-07-20", "close": 0.0290037, "volume": 4361002.0}, {"date": "2006-07-21", "close": 0.0267289, "volume": 6365688.0}, {"date": "2006-07-24", "close": 0.0261602, "volume": 2631616.0}, {"date": "2006-07-25", "close": 0.0261602, "volume": 1496395.0}, {"date": "2006-07-26", "close": 0.0255915, "volume": 4909882.0}, {"date": "2006-07-27", "close": 0.0250228, "volume": 1302993.0}, {"date": "2006-07-28", "close": 0.0261602, "volume": 15562952.0}, {"date": "2006-07-31", "close": 0.0255915, "volume": 5531517.0}, {"date": "2006-08-01", "close": 0.0255915, "volume": 1067865.0}, {"date": "2006-08-02", "close": 0.0250228, "volume": 1908984.0}, {"date": "2006-08-03", "close": 0.0261602, "volume": 779930.0}, {"date": "2006-08-04", "close": 0.0255915, "volume": 1566731.0}, {"date": "2006-08-07", "close": 0.0261602, "volume": 2196471.0}, {"date": "2006-08-08", "close": 0.0272976, "volume": 4960953.0}, {"date": "2006-08-09", "close": 0.0261602, "volume": 152536.0}, {"date": "2006-08-10", "close": 0.0250228, "volume": 219800.0}, {"date": "2006-08-14", "close": 0.0250228, "volume": 1666476.0}, {"date": "2006-08-15", "close": 0.0250228, "volume": 162652.0}, {"date": "2006-08-16", "close": 0.0244541, "volume": 4829332.0}, {"date": "2006-08-17", "close": 0.022748, "volume": 1529805.0}, {"date": "2006-08-18", "close": 0.022748, "volume": 1115993.0}, {"date": "2006-08-22", "close": 0.022748, "volume": 615439.0}, {"date": "2006-08-23", "close": 0.0233167, "volume": 714479.0}, {"date": "2006-08-24", "close": 0.022748, "volume": 671122.0}, {"date": "2006-08-25", "close": 0.0233167, "volume": 342008.0}, {"date": "2006-08-28", "close": 0.0238854, "volume": 1272977.0}, {"date": "2006-08-29", "close": 0.0238854, "volume": 993494.0}, {"date": "2006-08-30", "close": 0.0233167, "volume": 323158.0}, {"date": "2006-08-31", "close": 0.0244541, "volume": 2766874.0}, {"date": "2006-09-01", "close": 0.0255915, "volume": 4302817.0}, {"date": "2006-09-04", "close": 0.0250228, "volume": 1177598.0}, {"date": "2006-09-05", "close": 0.0244541, "volume": 568996.0}, {"date": "2006-09-06", "close": 0.0244541, "volume": 2610501.0}, {"date": "2006-09-07", "close": 0.0244541, "volume": 578868.0}, {"date": "2006-09-08", "close": 0.0250228, "volume": 1113517.0}, {"date": "2006-09-11", "close": 0.0233167, "volume": 1325453.0}, {"date": "2006-09-12", "close": 0.0233167, "volume": 1482629.0}, {"date": "2006-09-13", "close": 0.0244541, "volume": 618076.0}, {"date": "2006-09-14", "close": 0.022748, "volume": 1462986.0}, {"date": "2006-09-15", "close": 0.022748, "volume": 1451850.0}, {"date": "2006-09-18", "close": 0.022748, "volume": 474973.0}, {"date": "2006-09-19", "close": 0.022748, "volume": 386847.0}, {"date": "2006-09-20", "close": 0.0221793, "volume": 1288059.0}, {"date": "2006-09-21", "close": 0.022748, "volume": 18877362.0}, {"date": "2006-09-22", "close": 0.0233167, "volume": 1274837.0}, {"date": "2006-09-25", "close": 0.0244541, "volume": 2385940.0}, {"date": "2006-09-26", "close": 0.0244541, "volume": 4371280.0}, {"date": "2006-09-27", "close": 0.0250228, "volume": 2103093.0}, {"date": "2006-09-28", "close": 0.0238854, "volume": 1535163.0}, {"date": "2006-09-29", "close": 0.0244541, "volume": 1468259.0}, {"date": "2006-10-02", "close": 0.0233167, "volume": 1142958.0}, {"date": "2006-10-03", "close": 0.0238854, "volume": 1424301.0}, {"date": "2006-10-04", "close": 0.0261602, "volume": 7244449.0}, {"date": "2006-10-05", "close": 0.0261602, "volume": 1855108.0}, {"date": "2006-10-06", "close": 0.0267289, "volume": 2823281.0}, {"date": "2006-10-09", "close": 0.0267289, "volume": 3214948.0}, {"date": "2006-10-10", "close": 0.0329846, "volume": 27619696.0}, {"date": "2006-10-11", "close": 0.0307098, "volume": 9297470.0}, {"date": "2006-10-12", "close": 0.0335533, "volume": 8167157.0}, {"date": "2006-10-13", "close": 0.0381029, "volume": 29142757.0}, {"date": "2006-10-16", "close": 0.0443586, "volume": 20949914.0}, {"date": "2006-10-17", "close": 0.0409464, "volume": 18942652.0}, {"date": "2006-10-18", "close": 0.0420838, "volume": 4036098.0}, {"date": "2006-10-19", "close": 0.0403777, "volume": 2139968.0}, {"date": "2006-10-20", "close": 0.039809, "volume": 2537072.0}, {"date": "2006-10-23", "close": 0.0409464, "volume": 3828361.0}, {"date": "2006-10-24", "close": 0.0352594, "volume": 9379147.0}, {"date": "2006-10-25", "close": 0.0352594, "volume": 3212590.0}, {"date": "2006-10-26", "close": 0.0358281, "volume": 5729910.0}, {"date": "2006-10-27", "close": 0.0381029, "volume": 5556441.0}, {"date": "2006-10-30", "close": 0.0409464, "volume": 6981929.0}, {"date": "2006-10-31", "close": 0.0420838, "volume": 5874793.0}, {"date": "2006-11-01", "close": 0.0415151, "volume": 2552882.0}, {"date": "2006-11-02", "close": 0.039809, "volume": 1790716.0}, {"date": "2006-11-03", "close": 0.0369655, "volume": 3227100.0}, {"date": "2006-11-06", "close": 0.0381029, "volume": 2576105.0}, {"date": "2006-11-07", "close": 0.0375342, "volume": 1921748.0}, {"date": "2006-11-08", "close": 0.0375342, "volume": 1317607.0}, {"date": "2006-11-09", "close": 0.0381029, "volume": 1546216.0}, {"date": "2006-11-10", "close": 0.0415151, "volume": 8767827.0}, {"date": "2006-11-13", "close": 0.039809, "volume": 5025625.0}, {"date": "2006-11-14", "close": 0.0392403, "volume": 1425224.0}, {"date": "2006-11-15", "close": 0.039809, "volume": 769506.0}, {"date": "2006-11-16", "close": 0.0409464, "volume": 3902084.0}, {"date": "2006-11-17", "close": 0.039809, "volume": 1979070.0}, {"date": "2006-11-20", "close": 0.0381029, "volume": 1375593.0}, {"date": "2006-11-21", "close": 0.0409464, "volume": 3328996.0}, {"date": "2006-11-22", "close": 0.0460647, "volume": 16594523.0}, {"date": "2006-11-23", "close": 0.0477708, "volume": 15620538.0}, {"date": "2006-11-24", "close": 0.0477708, "volume": 5900735.0}, {"date": "2006-11-27", "close": 0.0443586, "volume": 5281859.0}, {"date": "2006-11-28", "close": 0.0472021, "volume": 2648331.0}, {"date": "2006-11-29", "close": 0.0534578, "volume": 21623033.0}, {"date": "2006-11-30", "close": 0.0534578, "volume": 12164083.0}, {"date": "2006-12-01", "close": 0.0517517, "volume": 4659627.0}, {"date": "2006-12-06", "close": 0.0500456, "volume": 18948308.0}, {"date": "2006-12-07", "close": 0.0466334, "volume": 8190051.0}, {"date": "2006-12-08", "close": 0.0477708, "volume": 5431206.0}, {"date": "2006-12-11", "close": 0.0472021, "volume": 6785977.0}, {"date": "2006-12-12", "close": 0.0460647, "volume": 4233809.0}, {"date": "2006-12-13", "close": 0.0449273, "volume": 2839330.0}, {"date": "2006-12-14", "close": 0.0460647, "volume": 5212238.0}, {"date": "2006-12-15", "close": 0.0437899, "volume": 1002989.0}, {"date": "2006-12-18", "close": 0.045496, "volume": 2575588.0}, {"date": "2006-12-19", "close": 0.0460647, "volume": 3598590.0}, {"date": "2006-12-20", "close": 0.0489082, "volume": 3729490.0}, {"date": "2006-12-21", "close": 0.0483395, "volume": 1619386.0}, {"date": "2006-12-22", "close": 0.0483395, "volume": 2280429.0}, {"date": "2006-12-27", "close": 0.0483395, "volume": 911435.0}, {"date": "2006-12-28", "close": 0.0483395, "volume": 1134166.0}, {"date": "2006-12-29", "close": 0.0500456, "volume": 4591461.0}, {"date": "2007-01-02", "close": 0.051183, "volume": 4882332.0}, {"date": "2007-01-03", "close": 0.051183, "volume": 5593949.0}, {"date": "2007-01-04", "close": 0.0500456, "volume": 2980000.0}, {"date": "2007-01-05", "close": 0.0489082, "volume": 2618449.0}, {"date": "2007-01-08", "close": 0.0460647, "volume": 1700791.0}, {"date": "2007-01-09", "close": 0.0460647, "volume": 5019923.0}, {"date": "2007-01-10", "close": 0.0460647, "volume": 2169566.0}, {"date": "2007-01-11", "close": 0.0466334, "volume": 848720.0}, {"date": "2007-01-12", "close": 0.0460647, "volume": 395676.0}, {"date": "2007-01-15", "close": 0.0449273, "volume": 1458182.0}, {"date": "2007-01-16", "close": 0.0460647, "volume": 710292.0}, {"date": "2007-01-17", "close": 0.0460647, "volume": 158256.0}, {"date": "2007-01-18", "close": 0.0460647, "volume": 453257.0}, {"date": "2007-01-19", "close": 0.045496, "volume": 895630.0}, {"date": "2007-01-22", "close": 0.0472021, "volume": 3243686.0}, {"date": "2007-01-23", "close": 0.0460647, "volume": 1992731.0}, {"date": "2007-01-24", "close": 0.0449273, "volume": 1784501.0}, {"date": "2007-01-25", "close": 0.0443586, "volume": 3558199.0}, {"date": "2007-01-29", "close": 0.0449273, "volume": 2054841.0}, {"date": "2007-01-30", "close": 0.0449273, "volume": 675272.0}, {"date": "2007-01-31", "close": 0.0443586, "volume": 1235440.0}, {"date": "2007-02-01", "close": 0.0426525, "volume": 5516722.0}, {"date": "2007-02-02", "close": 0.0426525, "volume": 904415.0}, {"date": "2007-02-05", "close": 0.0426525, "volume": 1021029.0}, {"date": "2007-02-06", "close": 0.0415151, "volume": 460770.0}, {"date": "2007-02-07", "close": 0.0403777, "volume": 4412196.0}, {"date": "2007-02-08", "close": 0.0403777, "volume": 2327587.0}, {"date": "2007-02-09", "close": 0.039809, "volume": 604888.0}, {"date": "2007-02-12", "close": 0.0386716, "volume": 3030967.0}, {"date": "2007-02-13", "close": 0.0426525, "volume": 8553383.0}, {"date": "2007-02-14", "close": 0.0426525, "volume": 3613524.0}, {"date": "2007-02-15", "close": 0.0409464, "volume": 1404774.0}, {"date": "2007-02-16", "close": 0.039809, "volume": 1443058.0}, {"date": "2007-02-19", "close": 0.0409464, "volume": 1512221.0}, {"date": "2007-02-20", "close": 0.0403777, "volume": 1133227.0}, {"date": "2007-02-21", "close": 0.0415151, "volume": 4547816.0}, {"date": "2007-02-22", "close": 0.0415151, "volume": 1822226.0}, {"date": "2007-02-23", "close": 0.0409464, "volume": 1602690.0}, {"date": "2007-02-26", "close": 0.039809, "volume": 1239080.0}, {"date": "2007-02-27", "close": 0.0392403, "volume": 590682.0}, {"date": "2007-02-28", "close": 0.0375342, "volume": 2831976.0}, {"date": "2007-03-01", "close": 0.034122, "volume": 2214600.0}, {"date": "2007-03-02", "close": 0.034122, "volume": 2019599.0}, {"date": "2007-03-05", "close": 0.0324159, "volume": 1661570.0}, {"date": "2007-03-06", "close": 0.034122, "volume": 1328639.0}, {"date": "2007-03-07", "close": 0.0352594, "volume": 1244646.0}, {"date": "2007-03-08", "close": 0.0352594, "volume": 1129478.0}, {"date": "2007-03-09", "close": 0.0346907, "volume": 515567.0}, {"date": "2007-03-12", "close": 0.0352594, "volume": 173327.0}, {"date": "2007-03-13", "close": 0.0369655, "volume": 805346.0}, {"date": "2007-03-14", "close": 0.0352594, "volume": 2808767.0}, {"date": "2007-03-15", "close": 0.0352594, "volume": 17584.0}, {"date": "2007-03-16", "close": 0.0346907, "volume": 910053.0}, {"date": "2007-03-19", "close": 0.0346907, "volume": 647442.0}, {"date": "2007-03-20", "close": 0.0369655, "volume": 83524.0}, {"date": "2007-03-21", "close": 0.034122, "volume": 907333.0}, {"date": "2007-03-22", "close": 0.0346907, "volume": 175840.0}, {"date": "2007-03-23", "close": 0.034122, "volume": 305961.0}, {"date": "2007-03-26", "close": 0.0352594, "volume": 777211.0}, {"date": "2007-03-27", "close": 0.0369655, "volume": 725178.0}, {"date": "2007-03-28", "close": 0.0358281, "volume": 674463.0}, {"date": "2007-03-29", "close": 0.0369655, "volume": 4054134.0}, {"date": "2007-03-30", "close": 0.0369655, "volume": 729734.0}, {"date": "2007-04-02", "close": 0.0381029, "volume": 14821627.0}, {"date": "2007-04-03", "close": 0.0420838, "volume": 12680067.0}, {"date": "2007-04-04", "close": 0.039809, "volume": 4912959.0}, {"date": "2007-04-05", "close": 0.0381029, "volume": 2672762.0}, {"date": "2007-04-10", "close": 0.039809, "volume": 7485648.0}, {"date": "2007-04-11", "close": 0.039809, "volume": 2255690.0}, {"date": "2007-04-12", "close": 0.0415151, "volume": 5011430.0}, {"date": "2007-04-13", "close": 0.0415151, "volume": 3050248.0}, {"date": "2007-04-16", "close": 0.0472021, "volume": 10280971.0}, {"date": "2007-04-17", "close": 0.0477708, "volume": 10585215.0}, {"date": "2007-04-18", "close": 0.0443586, "volume": 4292003.0}, {"date": "2007-04-19", "close": 0.0449273, "volume": 2202511.0}, {"date": "2007-04-20", "close": 0.0437899, "volume": 3562609.0}, {"date": "2007-04-23", "close": 0.0443586, "volume": 2380869.0}, {"date": "2007-04-24", "close": 0.0449273, "volume": 3278384.0}, {"date": "2007-04-26", "close": 0.0437899, "volume": 2066796.0}, {"date": "2007-04-27", "close": 0.0449273, "volume": 3012398.0}, {"date": "2007-04-30", "close": 0.0432212, "volume": 2155368.0}, {"date": "2007-05-01", "close": 0.0437899, "volume": 1527167.0}, {"date": "2007-05-03", "close": 0.045496, "volume": 10376439.0}, {"date": "2007-05-04", "close": 0.0443586, "volume": 3274609.0}, {"date": "2007-05-07", "close": 0.0449273, "volume": 2944727.0}, {"date": "2007-05-08", "close": 0.0477708, "volume": 31895296.0}, {"date": "2007-05-09", "close": 0.0483395, "volume": 10882532.0}, {"date": "2007-05-10", "close": 0.0489082, "volume": 8710649.0}, {"date": "2007-05-11", "close": 0.0483395, "volume": 3551349.0}, {"date": "2007-05-14", "close": 0.0483395, "volume": 8176385.0}, {"date": "2007-05-15", "close": 0.0483395, "volume": 2048558.0}, {"date": "2007-05-16", "close": 0.0500456, "volume": 9377343.0}, {"date": "2007-05-17", "close": 0.0517517, "volume": 18992258.0}, {"date": "2007-05-18", "close": 0.0540265, "volume": 29142442.0}, {"date": "2007-05-21", "close": 0.051183, "volume": 5372915.0}, {"date": "2007-05-22", "close": 0.0500456, "volume": 2542641.0}, {"date": "2007-05-23", "close": 0.0489082, "volume": 1807109.0}, {"date": "2007-05-24", "close": 0.0477708, "volume": 7721289.0}, {"date": "2007-05-25", "close": 0.0472021, "volume": 1565502.0}, {"date": "2007-05-28", "close": 0.0477708, "volume": 570775.0}, {"date": "2007-05-29", "close": 0.0466334, "volume": 1211765.0}, {"date": "2007-05-30", "close": 0.0466334, "volume": 375066.0}, {"date": "2007-05-31", "close": 0.045496, "volume": 3362071.0}, {"date": "2007-06-01", "close": 0.0437899, "volume": 9371593.0}, {"date": "2007-06-04", "close": 0.045496, "volume": 7631667.0}, {"date": "2007-06-05", "close": 0.045496, "volume": 3013860.0}, {"date": "2007-06-06", "close": 0.0443586, "volume": 1691115.0}, {"date": "2007-06-07", "close": 0.045496, "volume": 4133747.0}, {"date": "2007-06-08", "close": 0.0466334, "volume": 4602590.0}, {"date": "2007-06-12", "close": 0.0443586, "volume": 1272073.0}, {"date": "2007-06-13", "close": 0.045496, "volume": 2208090.0}, {"date": "2007-06-14", "close": 0.0460647, "volume": 1573765.0}, {"date": "2007-06-15", "close": 0.045496, "volume": 2608998.0}, {"date": "2007-06-18", "close": 0.0443586, "volume": 1829335.0}, {"date": "2007-06-19", "close": 0.0449273, "volume": 1394401.0}, {"date": "2007-06-20", "close": 0.0449273, "volume": 6657640.0}, {"date": "2007-06-21", "close": 0.0437899, "volume": 1475400.0}, {"date": "2007-06-22", "close": 0.0432212, "volume": 2323255.0}, {"date": "2007-06-25", "close": 0.0426525, "volume": 1408970.0}, {"date": "2007-06-26", "close": 0.0426525, "volume": 4718667.0}, {"date": "2007-06-27", "close": 0.0403777, "volume": 2348439.0}, {"date": "2007-06-28", "close": 0.0426525, "volume": 2052050.0}, {"date": "2007-06-29", "close": 0.0449273, "volume": 3620100.0}, {"date": "2007-07-02", "close": 0.0437899, "volume": 587304.0}, {"date": "2007-07-03", "close": 0.0426525, "volume": 1502636.0}, {"date": "2007-07-04", "close": 0.0437899, "volume": 1489508.0}, {"date": "2007-07-05", "close": 0.0472021, "volume": 12812653.0}, {"date": "2007-07-06", "close": 0.0466334, "volume": 4021588.0}, {"date": "2007-07-09", "close": 0.0460647, "volume": 1134097.0}, {"date": "2007-07-10", "close": 0.0449273, "volume": 2626573.0}, {"date": "2007-07-11", "close": 0.0443586, "volume": 711270.0}, {"date": "2007-07-12", "close": 0.0460647, "volume": 2145462.0}, {"date": "2007-07-13", "close": 0.0472021, "volume": 2804818.0}, {"date": "2007-07-16", "close": 0.0477708, "volume": 6321982.0}, {"date": "2007-07-17", "close": 0.0477708, "volume": 1108154.0}, {"date": "2007-07-18", "close": 0.0477708, "volume": 2094855.0}, {"date": "2007-07-19", "close": 0.0460647, "volume": 1199226.0}, {"date": "2007-07-20", "close": 0.0466334, "volume": 1432214.0}, {"date": "2007-07-23", "close": 0.045496, "volume": 1426692.0}, {"date": "2007-07-24", "close": 0.0477708, "volume": 12208481.0}, {"date": "2007-07-25", "close": 0.0483395, "volume": 7558650.0}, {"date": "2007-07-26", "close": 0.0489082, "volume": 5775221.0}, {"date": "2007-07-27", "close": 0.0472021, "volume": 2781227.0}, {"date": "2007-07-30", "close": 0.0466334, "volume": 2981349.0}, {"date": "2007-07-31", "close": 0.0500456, "volume": 5030526.0}, {"date": "2007-08-01", "close": 0.045496, "volume": 3327575.0}, {"date": "2007-08-02", "close": 0.0460647, "volume": 2099167.0}, {"date": "2007-08-03", "close": 0.0460647, "volume": 2110979.0}, {"date": "2007-08-06", "close": 0.0437899, "volume": 2885112.0}, {"date": "2007-08-07", "close": 0.045496, "volume": 1183183.0}, {"date": "2007-08-08", "close": 0.0466334, "volume": 3002731.0}, {"date": "2007-08-09", "close": 0.0466334, "volume": 1310844.0}, {"date": "2007-08-10", "close": 0.0449273, "volume": 4734700.0}, {"date": "2007-08-13", "close": 0.0449273, "volume": 1097051.0}, {"date": "2007-08-14", "close": 0.0466334, "volume": 630322.0}, {"date": "2007-08-15", "close": 0.0426525, "volume": 3448110.0}, {"date": "2007-08-16", "close": 0.0375342, "volume": 4686255.0}, {"date": "2007-08-17", "close": 0.0386716, "volume": 3699288.0}, {"date": "2007-08-20", "close": 0.039809, "volume": 2162828.0}, {"date": "2007-08-21", "close": 0.0403777, "volume": 865159.0}, {"date": "2007-08-22", "close": 0.0386716, "volume": 5468613.0}, {"date": "2007-08-23", "close": 0.0449273, "volume": 2660445.0}, {"date": "2007-08-24", "close": 0.045496, "volume": 1276596.0}, {"date": "2007-08-27", "close": 0.0443586, "volume": 712151.0}, {"date": "2007-08-28", "close": 0.0426525, "volume": 1862928.0}, {"date": "2007-08-29", "close": 0.0409464, "volume": 946603.0}, {"date": "2007-08-30", "close": 0.0415151, "volume": 209254.0}, {"date": "2007-08-31", "close": 0.051183, "volume": 11380185.0}, {"date": "2007-09-03", "close": 0.0460647, "volume": 5820125.0}, {"date": "2007-09-04", "close": 0.0443586, "volume": 831357.0}, {"date": "2007-09-05", "close": 0.045496, "volume": 1549668.0}, {"date": "2007-09-06", "close": 0.0494769, "volume": 2497934.0}, {"date": "2007-09-07", "close": 0.0460647, "volume": 3286212.0}, {"date": "2007-09-10", "close": 0.0472021, "volume": 1925620.0}, {"date": "2007-09-11", "close": 0.0466334, "volume": 1358927.0}, {"date": "2007-09-12", "close": 0.0443586, "volume": 574266.0}, {"date": "2007-09-13", "close": 0.0437899, "volume": 1184702.0}, {"date": "2007-09-14", "close": 0.0437899, "volume": 4762071.0}, {"date": "2007-09-17", "close": 0.0426525, "volume": 618389.0}, {"date": "2007-09-18", "close": 0.0426525, "volume": 1043608.0}, {"date": "2007-09-19", "close": 0.0437899, "volume": 990492.0}, {"date": "2007-09-20", "close": 0.0483395, "volume": 3376707.0}, {"date": "2007-09-21", "close": 0.0460647, "volume": 1420686.0}, {"date": "2007-09-24", "close": 0.045496, "volume": 560091.0}, {"date": "2007-09-25", "close": 0.0466334, "volume": 539414.0}, {"date": "2007-09-26", "close": 0.0437899, "volume": 2530149.0}, {"date": "2007-09-27", "close": 0.0443586, "volume": 447922.0}, {"date": "2007-09-28", "close": 0.0477708, "volume": 4172727.0}, {"date": "2007-10-01", "close": 0.0466334, "volume": 208643.0}, {"date": "2007-10-02", "close": 0.0472021, "volume": 3666256.0}, {"date": "2007-10-03", "close": 0.0466334, "volume": 4479080.0}, {"date": "2007-10-04", "close": 0.045496, "volume": 775432.0}, {"date": "2007-10-05", "close": 0.0449273, "volume": 1624598.0}, {"date": "2007-10-08", "close": 0.0466334, "volume": 2277533.0}, {"date": "2007-10-09", "close": 0.0472021, "volume": 2428303.0}, {"date": "2007-10-10", "close": 0.0466334, "volume": 2033997.0}, {"date": "2007-10-11", "close": 0.0494769, "volume": 8721183.0}, {"date": "2007-10-12", "close": 0.0477708, "volume": 5446932.0}, {"date": "2007-10-15", "close": 0.0472021, "volume": 3588261.0}, {"date": "2007-10-16", "close": 0.051183, "volume": 5362803.0}, {"date": "2007-10-17", "close": 0.0551639, "volume": 23669909.0}, {"date": "2007-10-18", "close": 0.05687, "volume": 9118498.0}, {"date": "2007-10-19", "close": 0.05687, "volume": 6610420.0}, {"date": "2007-10-22", "close": 0.05687, "volume": 12608308.0}, {"date": "2007-10-23", "close": 0.05687, "volume": 26790863.0}, {"date": "2007-10-24", "close": 0.05687, "volume": 4210526.0}, {"date": "2007-10-25", "close": 0.0597135, "volume": 9795435.0}, {"date": "2007-10-26", "close": 0.0563013, "volume": 12075671.0}, {"date": "2007-10-29", "close": 0.07, "volume": 5916169.0}, {"date": "2007-10-30", "close": 0.069, "volume": 4885838.0}, {"date": "2007-10-31", "close": 0.068, "volume": 3480199.0}, {"date": "2007-11-01", "close": 0.071, "volume": 1966180.0}, {"date": "2007-11-02", "close": 0.07, "volume": 2712016.0}, {"date": "2007-11-05", "close": 0.067, "volume": 2066311.0}, {"date": "2007-11-06", "close": 0.067, "volume": 311796.0}, {"date": "2007-11-07", "close": 0.066, "volume": 2363745.0}, {"date": "2007-11-08", "close": 0.062, "volume": 1429638.0}, {"date": "2007-11-09", "close": 0.056, "volume": 2640708.0}, {"date": "2007-11-12", "close": 0.058, "volume": 2325830.0}, {"date": "2007-11-13", "close": 0.051, "volume": 3802212.0}, {"date": "2007-11-14", "close": 0.053, "volume": 1825462.0}, {"date": "2007-11-15", "close": 0.058, "volume": 5237606.0}, {"date": "2007-11-16", "close": 0.058, "volume": 2924065.0}, {"date": "2007-11-19", "close": 0.058, "volume": 710100.0}, {"date": "2007-11-20", "close": 0.057, "volume": 1409333.0}, {"date": "2007-11-21", "close": 0.054, "volume": 3680011.0}, {"date": "2007-11-22", "close": 0.052, "volume": 1838297.0}, {"date": "2007-11-23", "close": 0.051, "volume": 2070847.0}, {"date": "2007-11-26", "close": 0.054, "volume": 996800.0}, {"date": "2007-11-27", "close": 0.054, "volume": 991037.0}, {"date": "2007-11-28", "close": 0.05, "volume": 3118488.0}, {"date": "2007-11-29", "close": 0.048, "volume": 1612266.0}, {"date": "2007-11-30", "close": 0.045, "volume": 1766895.0}, {"date": "2007-12-03", "close": 0.049, "volume": 655400.0}, {"date": "2007-12-04", "close": 0.052, "volume": 1212825.0}, {"date": "2007-12-05", "close": 0.051, "volume": 4256241.0}, {"date": "2007-12-06", "close": 0.052, "volume": 489615.0}, {"date": "2007-12-07", "close": 0.054, "volume": 1312000.0}, {"date": "2007-12-10", "close": 0.052, "volume": 905460.0}, {"date": "2007-12-11", "close": 0.051, "volume": 1100000.0}, {"date": "2007-12-12", "close": 0.049, "volume": 643833.0}, {"date": "2007-12-13", "close": 0.048, "volume": 2003189.0}, {"date": "2007-12-14", "close": 0.053, "volume": 1338422.0}, {"date": "2007-12-17", "close": 0.049, "volume": 1195400.0}, {"date": "2007-12-18", "close": 0.049, "volume": 676733.0}, {"date": "2007-12-19", "close": 0.047, "volume": 242500.0}, {"date": "2007-12-20", "close": 0.047, "volume": 256000.0}, {"date": "2007-12-21", "close": 0.042, "volume": 3643664.0}, {"date": "2007-12-24", "close": 0.043, "volume": 251223.0}, {"date": "2007-12-27", "close": 0.043, "volume": 481984.0}, {"date": "2007-12-28", "close": 0.043, "volume": 469317.0}, {"date": "2007-12-31", "close": 0.046, "volume": 721443.0}, {"date": "2008-01-02", "close": 0.046, "volume": 462000.0}, {"date": "2008-01-03", "close": 0.047, "volume": 575000.0}, {"date": "2008-01-04", "close": 0.045, "volume": 181000.0}, {"date": "2008-01-07", "close": 0.048, "volume": 820000.0}, {"date": "2008-01-08", "close": 0.046, "volume": 1383178.0}, {"date": "2008-01-09", "close": 0.046, "volume": 427246.0}, {"date": "2008-01-10", "close": 0.049, "volume": 3604809.0}, {"date": "2008-01-11", "close": 0.05, "volume": 1477000.0}, {"date": "2008-01-14", "close": 0.05, "volume": 1922231.0}, {"date": "2008-01-15", "close": 0.048, "volume": 937769.0}, {"date": "2008-01-16", "close": 0.046, "volume": 1330000.0}, {"date": "2008-01-17", "close": 0.048, "volume": 219500.0}, {"date": "2008-01-18", "close": 0.043, "volume": 2357156.0}, {"date": "2008-01-21", "close": 0.042, "volume": 1700187.0}, {"date": "2008-01-22", "close": 0.04, "volume": 1717500.0}, {"date": "2008-01-23", "close": 0.043, "volume": 1447292.0}, {"date": "2008-01-24", "close": 0.041, "volume": 848417.0}, {"date": "2008-01-25", "close": 0.037, "volume": 1582300.0}, {"date": "2008-01-29", "close": 0.038, "volume": 1781950.0}, {"date": "2008-01-30", "close": 0.036, "volume": 1135000.0}, {"date": "2008-01-31", "close": 0.036, "volume": 833241.0}, {"date": "2008-02-01", "close": 0.034, "volume": 1679659.0}, {"date": "2008-02-04", "close": 0.034, "volume": 1552138.0}, {"date": "2008-02-05", "close": 0.036, "volume": 3795000.0}, {"date": "2008-02-06", "close": 0.035, "volume": 2228381.0}, {"date": "2008-02-07", "close": 0.034, "volume": 430001.0}, {"date": "2008-02-08", "close": 0.036, "volume": 745500.0}, {"date": "2008-02-11", "close": 0.035, "volume": 543471.0}, {"date": "2008-02-12", "close": 0.035, "volume": 560000.0}, {"date": "2008-02-13", "close": 0.035, "volume": 148800.0}, {"date": "2008-02-14", "close": 0.035, "volume": 518500.0}, {"date": "2008-02-15", "close": 0.036, "volume": 277480.0}, {"date": "2008-02-18", "close": 0.036, "volume": 676722.0}, {"date": "2008-02-19", "close": 0.036, "volume": 986814.0}, {"date": "2008-02-20", "close": 0.033, "volume": 3005169.0}, {"date": "2008-02-21", "close": 0.031, "volume": 2017020.0}, {"date": "2008-02-22", "close": 0.03, "volume": 882580.0}, {"date": "2008-02-25", "close": 0.033, "volume": 376500.0}, {"date": "2008-02-26", "close": 0.034, "volume": 1235000.0}, {"date": "2008-02-27", "close": 0.034, "volume": 1580500.0}, {"date": "2008-02-28", "close": 0.033, "volume": 328000.0}, {"date": "2008-02-29", "close": 0.032, "volume": 594500.0}, {"date": "2008-03-03", "close": 0.031, "volume": 3211837.0}, {"date": "2008-03-04", "close": 0.029, "volume": 789950.0}, {"date": "2008-03-05", "close": 0.031, "volume": 364516.0}, {"date": "2008-03-06", "close": 0.031, "volume": 407818.0}, {"date": "2008-03-07", "close": 0.03, "volume": 750000.0}, {"date": "2008-03-10", "close": 0.031, "volume": 321000.0}, {"date": "2008-03-11", "close": 0.028, "volume": 1864900.0}, {"date": "2008-03-12", "close": 0.027, "volume": 1012500.0}, {"date": "2008-03-13", "close": 0.028, "volume": 470900.0}, {"date": "2008-03-14", "close": 0.03, "volume": 1387250.0}, {"date": "2008-03-17", "close": 0.029, "volume": 305543.0}, {"date": "2008-03-18", "close": 0.029, "volume": 127250.0}, {"date": "2008-03-19", "close": 0.028, "volume": 200000.0}, {"date": "2008-03-20", "close": 0.028, "volume": 341111.0}, {"date": "2008-03-25", "close": 0.027, "volume": 995000.0}, {"date": "2008-03-26", "close": 0.025, "volume": 654323.0}, {"date": "2008-03-27", "close": 0.026, "volume": 283464.0}, {"date": "2008-03-28", "close": 0.03, "volume": 2375353.0}, {"date": "2008-03-31", "close": 0.026, "volume": 2429161.0}, {"date": "2008-04-01", "close": 0.027, "volume": 646024.0}, {"date": "2008-04-02", "close": 0.025, "volume": 1239329.0}, {"date": "2008-04-03", "close": 0.025, "volume": 2856138.0}, {"date": "2008-04-04", "close": 0.023, "volume": 6333759.0}, {"date": "2008-04-07", "close": 0.024, "volume": 314000.0}, {"date": "2008-04-08", "close": 0.023, "volume": 548000.0}, {"date": "2008-04-09", "close": 0.022, "volume": 940000.0}, {"date": "2008-04-10", "close": 0.024, "volume": 324000.0}, {"date": "2008-04-11", "close": 0.024, "volume": 52500.0}, {"date": "2008-04-14", "close": 0.024, "volume": 180000.0}, {"date": "2008-04-15", "close": 0.024, "volume": 100000.0}, {"date": "2008-04-16", "close": 0.024, "volume": 229000.0}, {"date": "2008-04-17", "close": 0.022, "volume": 166000.0}, {"date": "2008-04-18", "close": 0.024, "volume": 697000.0}, {"date": "2008-04-21", "close": 0.023, "volume": 2992300.0}, {"date": "2008-04-22", "close": 0.023, "volume": 323500.0}, {"date": "2008-04-23", "close": 0.025, "volume": 657000.0}, {"date": "2008-04-24", "close": 0.025, "volume": 985000.0}, {"date": "2008-04-28", "close": 0.027, "volume": 145000.0}, {"date": "2008-04-29", "close": 0.025, "volume": 710000.0}, {"date": "2008-04-30", "close": 0.026, "volume": 277700.0}, {"date": "2008-05-01", "close": 0.026, "volume": 690000.0}, {"date": "2008-05-02", "close": 0.025, "volume": 1968800.0}, {"date": "2008-05-05", "close": 0.022, "volume": 530000.0}, {"date": "2008-05-06", "close": 0.024, "volume": 584156.0}, {"date": "2008-05-07", "close": 0.026, "volume": 465000.0}, {"date": "2008-05-08", "close": 0.026, "volume": 2691244.0}, {"date": "2008-05-09", "close": 0.027, "volume": 11582281.0}, {"date": "2008-05-12", "close": 0.026, "volume": 2016669.0}, {"date": "2008-05-13", "close": 0.036, "volume": 27886029.0}, {"date": "2008-05-14", "close": 0.031, "volume": 5989026.0}, {"date": "2008-05-15", "close": 0.029, "volume": 8770607.0}, {"date": "2008-05-16", "close": 0.031, "volume": 6223132.0}, {"date": "2008-05-19", "close": 0.028, "volume": 13279388.0}, {"date": "2008-05-20", "close": 0.027, "volume": 1135030.0}, {"date": "2008-05-21", "close": 0.029, "volume": 2769400.0}, {"date": "2008-05-22", "close": 0.029, "volume": 1158465.0}, {"date": "2008-05-23", "close": 0.03, "volume": 5060804.0}, {"date": "2008-05-26", "close": 0.028, "volume": 736000.0}, {"date": "2008-05-27", "close": 0.026, "volume": 10247913.0}, {"date": "2008-05-28", "close": 0.027, "volume": 2606021.0}, {"date": "2008-05-29", "close": 0.029, "volume": 8599644.0}, {"date": "2008-05-30", "close": 0.029, "volume": 5239124.0}, {"date": "2008-06-02", "close": 0.031, "volume": 14345234.0}, {"date": "2008-06-03", "close": 0.04, "volume": 80252600.0}, {"date": "2008-06-04", "close": 0.04, "volume": 16069725.0}, {"date": "2008-06-05", "close": 0.039, "volume": 4441417.0}, {"date": "2008-06-06", "close": 0.04, "volume": 5562101.0}, {"date": "2008-06-10", "close": 0.043, "volume": 6778924.0}, {"date": "2008-06-11", "close": 0.047, "volume": 14571753.0}, {"date": "2008-06-12", "close": 0.043, "volume": 3654021.0}, {"date": "2008-06-13", "close": 0.042, "volume": 2273439.0}, {"date": "2008-06-16", "close": 0.042, "volume": 3267096.0}, {"date": "2008-06-17", "close": 0.04, "volume": 4917177.0}, {"date": "2008-06-18", "close": 0.037, "volume": 895620.0}, {"date": "2008-06-19", "close": 0.038, "volume": 2064849.0}, {"date": "2008-06-20", "close": 0.036, "volume": 2354000.0}, {"date": "2008-06-23", "close": 0.034, "volume": 2793580.0}, {"date": "2008-06-24", "close": 0.032, "volume": 3565932.0}, {"date": "2008-06-25", "close": 0.032, "volume": 2256130.0}, {"date": "2008-06-26", "close": 0.031, "volume": 1962792.0}, {"date": "2008-06-27", "close": 0.031, "volume": 1658522.0}, {"date": "2008-06-30", "close": 0.03, "volume": 5204304.0}, {"date": "2008-07-01", "close": 0.033, "volume": 913837.0}, {"date": "2008-07-02", "close": 0.032, "volume": 1673640.0}, {"date": "2008-07-03", "close": 0.03, "volume": 2011640.0}, {"date": "2008-07-04", "close": 0.031, "volume": 2131790.0}, {"date": "2008-07-07", "close": 0.029, "volume": 558268.0}, {"date": "2008-07-08", "close": 0.029, "volume": 4730595.0}, {"date": "2008-07-09", "close": 0.029, "volume": 2738188.0}, {"date": "2008-07-10", "close": 0.029, "volume": 1718333.0}, {"date": "2008-07-11", "close": 0.027, "volume": 700000.0}, {"date": "2008-07-14", "close": 0.026, "volume": 1795380.0}, {"date": "2008-07-15", "close": 0.026, "volume": 715700.0}, {"date": "2008-07-16", "close": 0.024, "volume": 1600000.0}, {"date": "2008-07-17", "close": 0.028, "volume": 1198888.0}, {"date": "2008-07-18", "close": 0.026, "volume": 2621900.0}, {"date": "2008-07-21", "close": 0.027, "volume": 380099.0}, {"date": "2008-07-22", "close": 0.026, "volume": 1507796.0}, {"date": "2008-07-23", "close": 0.028, "volume": 1360301.0}, {"date": "2008-07-24", "close": 0.029, "volume": 599667.0}, {"date": "2008-07-25", "close": 0.029, "volume": 602550.0}, {"date": "2008-07-28", "close": 0.027, "volume": 687421.0}, {"date": "2008-07-29", "close": 0.028, "volume": 45000.0}, {"date": "2008-07-30", "close": 0.03, "volume": 1643690.0}, {"date": "2008-07-31", "close": 0.029, "volume": 1417691.0}, {"date": "2008-08-01", "close": 0.028, "volume": 67500.0}, {"date": "2008-08-04", "close": 0.028, "volume": 747700.0}, {"date": "2008-08-05", "close": 0.027, "volume": 1835934.0}, {"date": "2008-08-06", "close": 0.026, "volume": 824284.0}, {"date": "2008-08-07", "close": 0.026, "volume": 770000.0}, {"date": "2008-08-08", "close": 0.027, "volume": 522500.0}, {"date": "2008-08-11", "close": 0.027, "volume": 205000.0}, {"date": "2008-08-12", "close": 0.024, "volume": 2379320.0}, {"date": "2008-08-13", "close": 0.024, "volume": 797400.0}, {"date": "2008-08-14", "close": 0.023, "volume": 2620998.0}, {"date": "2008-08-15", "close": 0.023, "volume": 100000.0}, {"date": "2008-08-18", "close": 0.022, "volume": 476956.0}, {"date": "2008-08-19", "close": 0.022, "volume": 180044.0}, {"date": "2008-08-20", "close": 0.022, "volume": 505000.0}, {"date": "2008-08-21", "close": 0.02, "volume": 2118801.0}, {"date": "2008-08-22", "close": 0.024, "volume": 1053983.0}, {"date": "2008-08-25", "close": 0.02, "volume": 321000.0}, {"date": "2008-08-26", "close": 0.023, "volume": 25000.0}, {"date": "2008-08-27", "close": 0.022, "volume": 415000.0}, {"date": "2008-08-28", "close": 0.023, "volume": 257401.0}, {"date": "2008-08-29", "close": 0.021, "volume": 3461125.0}, {"date": "2008-09-01", "close": 0.022, "volume": 285000.0}, {"date": "2008-09-02", "close": 0.021, "volume": 540000.0}, {"date": "2008-09-03", "close": 0.021, "volume": 1213334.0}, {"date": "2008-09-04", "close": 0.021, "volume": 757556.0}, {"date": "2008-09-05", "close": 0.021, "volume": 1180000.0}, {"date": "2008-09-08", "close": 0.021, "volume": 160500.0}, {"date": "2008-09-09", "close": 0.02, "volume": 492400.0}, {"date": "2008-09-10", "close": 0.02, "volume": 810000.0}, {"date": "2008-09-11", "close": 0.022, "volume": 1268237.0}, {"date": "2008-09-12", "close": 0.018, "volume": 750000.0}, {"date": "2008-09-15", "close": 0.018, "volume": 1094550.0}, {"date": "2008-09-16", "close": 0.018, "volume": 225333.0}, {"date": "2008-09-18", "close": 0.016, "volume": 1541956.0}, {"date": "2008-09-19", "close": 0.017, "volume": 484917.0}, {"date": "2008-09-22", "close": 0.018, "volume": 321956.0}, {"date": "2008-09-23", "close": 0.02, "volume": 754782.0}, {"date": "2008-09-24", "close": 0.02, "volume": 220000.0}, {"date": "2008-09-25", "close": 0.019, "volume": 591100.0}, {"date": "2008-09-26", "close": 0.02, "volume": 100000.0}, {"date": "2008-09-29", "close": 0.018, "volume": 61320.0}, {"date": "2008-09-30", "close": 0.015, "volume": 1572113.0}, {"date": "2008-10-01", "close": 0.016, "volume": 170000.0}, {"date": "2008-10-02", "close": 0.015, "volume": 190000.0}, {"date": "2008-10-03", "close": 0.015, "volume": 3181150.0}, {"date": "2008-10-06", "close": 0.014, "volume": 1360000.0}, {"date": "2008-10-07", "close": 0.015, "volume": 1137500.0}, {"date": "2008-10-08", "close": 0.013, "volume": 600000.0}, {"date": "2008-10-09", "close": 0.013, "volume": 50000.0}, {"date": "2008-10-10", "close": 0.012, "volume": 286666.0}, {"date": "2008-10-13", "close": 0.013, "volume": 1159717.0}, {"date": "2008-10-14", "close": 0.015, "volume": 480000.0}, {"date": "2008-10-15", "close": 0.018, "volume": 486316.0}, {"date": "2008-10-16", "close": 0.013, "volume": 763023.0}, {"date": "2008-10-17", "close": 0.012, "volume": 100000.0}, {"date": "2008-10-20", "close": 0.01, "volume": 8021941.0}, {"date": "2008-10-21", "close": 0.01, "volume": 400000.0}, {"date": "2008-10-22", "close": 0.011, "volume": 653005.0}, {"date": "2008-10-23", "close": 0.01, "volume": 1295000.0}, {"date": "2008-10-24", "close": 0.01, "volume": 3242750.0}, {"date": "2008-10-27", "close": 0.007, "volume": 6365387.0}, {"date": "2008-10-28", "close": 0.004, "volume": 18202837.0}, {"date": "2008-10-29", "close": 0.007, "volume": 5105000.0}, {"date": "2008-10-30", "close": 0.01, "volume": 1615498.0}, {"date": "2008-10-31", "close": 0.009, "volume": 2008684.0}, {"date": "2008-11-03", "close": 0.011, "volume": 3208000.0}, {"date": "2008-11-04", "close": 0.01, "volume": 215000.0}, {"date": "2008-11-05", "close": 0.01, "volume": 400000.0}, {"date": "2008-11-06", "close": 0.01, "volume": 811300.0}, {"date": "2008-11-07", "close": 0.009, "volume": 1000000.0}, {"date": "2008-11-10", "close": 0.009, "volume": 666039.0}, {"date": "2008-11-11", "close": 0.009, "volume": 118300.0}, {"date": "2008-11-12", "close": 0.007, "volume": 548000.0}, {"date": "2008-11-13", "close": 0.008, "volume": 712500.0}, {"date": "2008-11-14", "close": 0.007, "volume": 1170000.0}, {"date": "2008-11-17", "close": 0.006, "volume": 2345383.0}, {"date": "2008-11-18", "close": 0.007, "volume": 294999.0}, {"date": "2008-11-19", "close": 0.007, "volume": 997000.0}, {"date": "2008-11-20", "close": 0.006, "volume": 1240500.0}, {"date": "2008-11-21", "close": 0.008, "volume": 4114894.0}, {"date": "2008-11-24", "close": 0.008, "volume": 630000.0}, {"date": "2008-11-25", "close": 0.007, "volume": 200000.0}, {"date": "2008-11-26", "close": 0.007, "volume": 20000.0}, {"date": "2008-11-27", "close": 0.007, "volume": 2019500.0}, {"date": "2008-11-28", "close": 0.007, "volume": 2080000.0}, {"date": "2008-12-01", "close": 0.008, "volume": 262883.0}, {"date": "2008-12-02", "close": 0.007, "volume": 100000.0}, {"date": "2008-12-03", "close": 0.007, "volume": 625000.0}, {"date": "2008-12-04", "close": 0.007, "volume": 905000.0}, {"date": "2008-12-05", "close": 0.008, "volume": 802000.0}, {"date": "2008-12-08", "close": 0.007, "volume": 347750.0}, {"date": "2008-12-09", "close": 0.008, "volume": 499800.0}, {"date": "2008-12-10", "close": 0.007, "volume": 1160929.0}, {"date": "2008-12-11", "close": 0.006, "volume": 1430000.0}, {"date": "2008-12-12", "close": 0.007, "volume": 520000.0}, {"date": "2008-12-15", "close": 0.007, "volume": 76076.0}, {"date": "2008-12-16", "close": 0.008, "volume": 3404708.0}, {"date": "2008-12-17", "close": 0.008, "volume": 2051000.0}, {"date": "2008-12-18", "close": 0.009, "volume": 1406000.0}, {"date": "2008-12-19", "close": 0.01, "volume": 985000.0}, {"date": "2008-12-22", "close": 0.009, "volume": 410000.0}, {"date": "2008-12-24", "close": 0.01, "volume": 405000.0}, {"date": "2008-12-30", "close": 0.01, "volume": 5922130.0}, {"date": "2008-12-31", "close": 0.011, "volume": 3170610.0}, {"date": "2009-01-02", "close": 0.011, "volume": 1514590.0}, {"date": "2009-01-05", "close": 0.013, "volume": 3309423.0}, {"date": "2009-01-06", "close": 0.015, "volume": 5358400.0}, {"date": "2009-01-07", "close": 0.015, "volume": 5323036.0}, {"date": "2009-01-08", "close": 0.014, "volume": 1085000.0}, {"date": "2009-01-09", "close": 0.014, "volume": 1369563.0}, {"date": "2009-01-12", "close": 0.013, "volume": 193400.0}, {"date": "2009-01-13", "close": 0.013, "volume": 231600.0}, {"date": "2009-01-14", "close": 0.013, "volume": 920991.0}, {"date": "2009-01-15", "close": 0.014, "volume": 621520.0}, {"date": "2009-01-16", "close": 0.013, "volume": 272000.0}, {"date": "2009-01-19", "close": 0.012, "volume": 595000.0}, {"date": "2009-01-20", "close": 0.012, "volume": 405333.0}, {"date": "2009-01-22", "close": 0.01, "volume": 4125000.0}, {"date": "2009-01-23", "close": 0.012, "volume": 338000.0}, {"date": "2009-01-27", "close": 0.011, "volume": 1340000.0}, {"date": "2009-01-28", "close": 0.01, "volume": 1250000.0}, {"date": "2009-01-29", "close": 0.011, "volume": 300000.0}, {"date": "2009-01-30", "close": 0.011, "volume": 2778250.0}, {"date": "2009-02-02", "close": 0.012, "volume": 550000.0}, {"date": "2009-02-03", "close": 0.011, "volume": 1300000.0}, {"date": "2009-02-04", "close": 0.011, "volume": 365408.0}, {"date": "2009-02-06", "close": 0.01, "volume": 959734.0}, {"date": "2009-02-09", "close": 0.012, "volume": 450000.0}, {"date": "2009-02-10", "close": 0.012, "volume": 995000.0}, {"date": "2009-02-11", "close": 0.012, "volume": 224000.0}, {"date": "2009-02-12", "close": 0.013, "volume": 680700.0}, {"date": "2009-02-13", "close": 0.012, "volume": 200000.0}, {"date": "2009-02-17", "close": 0.012, "volume": 1100000.0}, {"date": "2009-02-18", "close": 0.011, "volume": 325000.0}, {"date": "2009-02-19", "close": 0.011, "volume": 345500.0}, {"date": "2009-02-20", "close": 0.011, "volume": 1222000.0}, {"date": "2009-02-23", "close": 0.01, "volume": 839000.0}, {"date": "2009-02-24", "close": 0.01, "volume": 245666.0}, {"date": "2009-02-25", "close": 0.01, "volume": 449000.0}, {"date": "2009-02-26", "close": 0.011, "volume": 70000.0}, {"date": "2009-02-27", "close": 0.01, "volume": 959600.0}, {"date": "2009-03-02", "close": 0.01, "volume": 750000.0}, {"date": "2009-03-03", "close": 0.01, "volume": 150000.0}, {"date": "2009-03-05", "close": 0.011, "volume": 1170000.0}, {"date": "2009-03-06", "close": 0.01, "volume": 1475000.0}, {"date": "2009-03-09", "close": 0.011, "volume": 714000.0}, {"date": "2009-03-10", "close": 0.01, "volume": 731545.0}, {"date": "2009-03-11", "close": 0.011, "volume": 643919.0}, {"date": "2009-03-12", "close": 0.011, "volume": 174536.0}, {"date": "2009-03-13", "close": 0.012, "volume": 327964.0}, {"date": "2009-03-17", "close": 0.011, "volume": 940000.0}, {"date": "2009-03-18", "close": 0.01, "volume": 150000.0}, {"date": "2009-03-19", "close": 0.011, "volume": 608839.0}, {"date": "2009-03-20", "close": 0.011, "volume": 744076.0}, {"date": "2009-03-23", "close": 0.01, "volume": 77000.0}, {"date": "2009-03-24", "close": 0.012, "volume": 3670960.0}, {"date": "2009-03-25", "close": 0.012, "volume": 820000.0}, {"date": "2009-03-26", "close": 0.011, "volume": 1439040.0}, {"date": "2009-03-27", "close": 0.012, "volume": 1680960.0}, {"date": "2009-03-30", "close": 0.012, "volume": 600000.0}, {"date": "2009-03-31", "close": 0.013, "volume": 470000.0}, {"date": "2009-04-01", "close": 0.012, "volume": 200000.0}, {"date": "2009-04-02", "close": 0.012, "volume": 1029040.0}, {"date": "2009-04-03", "close": 0.014, "volume": 42000.0}, {"date": "2009-04-06", "close": 0.014, "volume": 1540000.0}, {"date": "2009-04-07", "close": 0.014, "volume": 440000.0}, {"date": "2009-04-08", "close": 0.014, "volume": 180000.0}, {"date": "2009-04-09", "close": 0.013, "volume": 50000.0}, {"date": "2009-04-14", "close": 0.013, "volume": 1480000.0}, {"date": "2009-04-15", "close": 0.016, "volume": 7556276.0}, {"date": "2009-04-16", "close": 0.021, "volume": 13975891.0}, {"date": "2009-04-17", "close": 0.019, "volume": 3611827.0}, {"date": "2009-04-20", "close": 0.016, "volume": 3876292.0}, {"date": "2009-04-21", "close": 0.018, "volume": 1138343.0}, {"date": "2009-04-22", "close": 0.017, "volume": 1193000.0}, {"date": "2009-04-23", "close": 0.017, "volume": 257200.0}, {"date": "2009-04-24", "close": 0.017, "volume": 2416800.0}, {"date": "2009-04-27", "close": 0.016, "volume": 40000.0}, {"date": "2009-04-28", "close": 0.018, "volume": 1895000.0}, {"date": "2009-04-29", "close": 0.017, "volume": 885085.0}, {"date": "2009-04-30", "close": 0.018, "volume": 2312415.0}, {"date": "2009-05-01", "close": 0.018, "volume": 826548.0}, {"date": "2009-05-04", "close": 0.018, "volume": 806000.0}, {"date": "2009-05-05", "close": 0.019, "volume": 1880000.0}, {"date": "2009-05-06", "close": 0.019, "volume": 255000.0}, {"date": "2009-05-07", "close": 0.018, "volume": 1442500.0}, {"date": "2009-05-08", "close": 0.018, "volume": 380000.0}, {"date": "2009-05-11", "close": 0.017, "volume": 2641007.0}, {"date": "2009-05-12", "close": 0.017, "volume": 890600.0}, {"date": "2009-05-13", "close": 0.018, "volume": 1136000.0}, {"date": "2009-05-14", "close": 0.017, "volume": 1252500.0}, {"date": "2009-05-18", "close": 0.016, "volume": 1649411.0}, {"date": "2009-05-19", "close": 0.017, "volume": 1413542.0}, {"date": "2009-05-20", "close": 0.017, "volume": 348658.0}, {"date": "2009-05-21", "close": 0.016, "volume": 751542.0}, {"date": "2009-05-22", "close": 0.016, "volume": 685235.0}, {"date": "2009-05-25", "close": 0.018, "volume": 925290.0}, {"date": "2009-05-26", "close": 0.017, "volume": 446000.0}, {"date": "2009-05-27", "close": 0.018, "volume": 1270235.0}, {"date": "2009-05-28", "close": 0.02, "volume": 8322902.0}, {"date": "2009-05-29", "close": 0.021, "volume": 4363595.0}, {"date": "2009-06-01", "close": 0.024, "volume": 7646396.0}, {"date": "2009-06-02", "close": 0.021, "volume": 2858704.0}, {"date": "2009-06-03", "close": 0.022, "volume": 2970746.0}, {"date": "2009-06-04", "close": 0.024, "volume": 1426547.0}, {"date": "2009-06-05", "close": 0.025, "volume": 4156093.0}, {"date": "2009-06-09", "close": 0.025, "volume": 4966891.0}, {"date": "2009-06-10", "close": 0.027, "volume": 4250000.0}, {"date": "2009-06-11", "close": 0.025, "volume": 1019705.0}, {"date": "2009-06-12", "close": 0.027, "volume": 1181970.0}, {"date": "2009-06-15", "close": 0.025, "volume": 1549000.0}, {"date": "2009-06-16", "close": 0.024, "volume": 921666.0}, {"date": "2009-06-17", "close": 0.025, "volume": 610000.0}, {"date": "2009-06-18", "close": 0.024, "volume": 669687.0}, {"date": "2009-06-19", "close": 0.024, "volume": 570000.0}, {"date": "2009-06-22", "close": 0.024, "volume": 578000.0}, {"date": "2009-06-23", "close": 0.023, "volume": 2551928.0}, {"date": "2009-06-24", "close": 0.024, "volume": 989604.0}, {"date": "2009-06-25", "close": 0.023, "volume": 1597102.0}, {"date": "2009-06-26", "close": 0.022, "volume": 1357500.0}, {"date": "2009-06-29", "close": 0.022, "volume": 90894.0}, {"date": "2009-06-30", "close": 0.021, "volume": 4521868.0}, {"date": "2009-07-01", "close": 0.02, "volume": 895000.0}, {"date": "2009-07-02", "close": 0.021, "volume": 250000.0}, {"date": "2009-07-03", "close": 0.02, "volume": 1583000.0}, {"date": "2009-07-06", "close": 0.021, "volume": 811503.0}, {"date": "2009-07-07", "close": 0.02, "volume": 194900.0}, {"date": "2009-07-08", "close": 0.018, "volume": 1278983.0}, {"date": "2009-07-09", "close": 0.02, "volume": 475000.0}, {"date": "2009-07-13", "close": 0.02, "volume": 861028.0}, {"date": "2009-07-16", "close": 0.02, "volume": 1159099.0}, {"date": "2009-07-17", "close": 0.02, "volume": 256500.0}, {"date": "2009-07-20", "close": 0.02, "volume": 650000.0}, {"date": "2009-07-21", "close": 0.02, "volume": 372500.0}, {"date": "2009-07-22", "close": 0.022, "volume": 639010.0}, {"date": "2009-07-23", "close": 0.021, "volume": 370990.0}, {"date": "2009-07-24", "close": 0.021, "volume": 638000.0}, {"date": "2009-07-27", "close": 0.019, "volume": 1274728.0}, {"date": "2009-07-28", "close": 0.02, "volume": 436540.0}, {"date": "2009-07-29", "close": 0.019, "volume": 1321350.0}, {"date": "2009-07-30", "close": 0.02, "volume": 1799030.0}, {"date": "2009-07-31", "close": 0.02, "volume": 1100000.0}, {"date": "2009-08-03", "close": 0.017, "volume": 1450000.0}, {"date": "2009-08-04", "close": 0.018, "volume": 918393.0}, {"date": "2009-08-05", "close": 0.019, "volume": 136111.0}, {"date": "2009-08-06", "close": 0.018, "volume": 2134450.0}, {"date": "2009-08-07", "close": 0.02, "volume": 1075000.0}, {"date": "2009-08-10", "close": 0.018, "volume": 672617.0}, {"date": "2009-08-11", "close": 0.018, "volume": 615399.0}, {"date": "2009-08-12", "close": 0.02, "volume": 40000.0}, {"date": "2009-08-13", "close": 0.019, "volume": 905000.0}, {"date": "2009-08-14", "close": 0.019, "volume": 724840.0}, {"date": "2009-08-17", "close": 0.018, "volume": 5039779.0}, {"date": "2009-08-18", "close": 0.018, "volume": 1576667.0}, {"date": "2009-08-19", "close": 0.018, "volume": 355151.0}, {"date": "2009-08-20", "close": 0.018, "volume": 390000.0}, {"date": "2009-08-21", "close": 0.017, "volume": 725000.0}, {"date": "2009-08-24", "close": 0.018, "volume": 3037891.0}, {"date": "2009-08-25", "close": 0.017, "volume": 4914858.0}, {"date": "2009-08-26", "close": 0.016, "volume": 5712846.0}, {"date": "2009-08-27", "close": 0.018, "volume": 1300000.0}, {"date": "2009-08-28", "close": 0.019, "volume": 3218195.0}, {"date": "2009-08-31", "close": 0.019, "volume": 2261950.0}, {"date": "2009-09-01", "close": 0.018, "volume": 1944513.0}, {"date": "2009-09-02", "close": 0.018, "volume": 1180000.0}, {"date": "2009-09-03", "close": 0.019, "volume": 2287800.0}, {"date": "2009-09-04", "close": 0.022, "volume": 17882878.0}, {"date": "2009-09-07", "close": 0.024, "volume": 9539630.0}, {"date": "2009-09-08", "close": 0.03, "volume": 9564504.0}, {"date": "2009-09-09", "close": 0.039, "volume": 29031620.0}, {"date": "2009-09-10", "close": 0.034, "volume": 7889666.0}, {"date": "2009-09-11", "close": 0.035, "volume": 3564871.0}, {"date": "2009-09-14", "close": 0.033, "volume": 1541216.0}, {"date": "2009-09-15", "close": 0.034, "volume": 1847000.0}, {"date": "2009-09-16", "close": 0.031, "volume": 4988672.0}, {"date": "2009-09-17", "close": 0.031, "volume": 1099000.0}, {"date": "2009-09-18", "close": 0.031, "volume": 1920134.0}, {"date": "2009-09-21", "close": 0.029, "volume": 1075413.0}, {"date": "2009-09-22", "close": 0.03, "volume": 1746117.0}, {"date": "2009-09-23", "close": 0.029, "volume": 1708923.0}, {"date": "2009-09-24", "close": 0.029, "volume": 410000.0}, {"date": "2009-09-25", "close": 0.029, "volume": 280647.0}, {"date": "2009-09-28", "close": 0.027, "volume": 2248655.0}, {"date": "2009-09-29", "close": 0.029, "volume": 1422000.0}, {"date": "2009-09-30", "close": 0.026, "volume": 1040064.0}, {"date": "2009-10-01", "close": 0.028, "volume": 1582500.0}, {"date": "2009-10-02", "close": 0.026, "volume": 951904.0}, {"date": "2009-10-05", "close": 0.027, "volume": 445000.0}, {"date": "2009-10-06", "close": 0.027, "volume": 1652832.0}, {"date": "2009-10-07", "close": 0.028, "volume": 2151000.0}, {"date": "2009-10-08", "close": 0.028, "volume": 2763302.0}, {"date": "2009-10-09", "close": 0.027, "volume": 1257500.0}, {"date": "2009-10-12", "close": 0.033, "volume": 3560208.0}, {"date": "2009-10-13", "close": 0.033, "volume": 1469974.0}, {"date": "2009-10-14", "close": 0.039, "volume": 6960946.0}, {"date": "2009-10-15", "close": 0.038, "volume": 6696782.0}, {"date": "2009-10-16", "close": 0.04, "volume": 4116660.0}, {"date": "2009-10-19", "close": 0.04, "volume": 1269500.0}, {"date": "2009-10-20", "close": 0.037, "volume": 1940141.0}, {"date": "2009-10-21", "close": 0.036, "volume": 2327000.0}, {"date": "2009-10-22", "close": 0.038, "volume": 790000.0}, {"date": "2009-10-23", "close": 0.038, "volume": 1100000.0}, {"date": "2009-10-26", "close": 0.036, "volume": 1638010.0}, {"date": "2009-10-27", "close": 0.036, "volume": 2205285.0}, {"date": "2009-10-28", "close": 0.036, "volume": 1668500.0}, {"date": "2009-10-29", "close": 0.035, "volume": 1772505.0}, {"date": "2009-10-30", "close": 0.037, "volume": 1654510.0}, {"date": "2009-11-02", "close": 0.039, "volume": 1624000.0}, {"date": "2009-11-03", "close": 0.036, "volume": 820000.0}, {"date": "2009-11-04", "close": 0.039, "volume": 1238722.0}, {"date": "2009-11-05", "close": 0.035, "volume": 3275514.0}, {"date": "2009-11-06", "close": 0.035, "volume": 432991.0}, {"date": "2009-11-09", "close": 0.039, "volume": 2092005.0}, {"date": "2009-11-10", "close": 0.041, "volume": 11844818.0}, {"date": "2009-11-11", "close": 0.04, "volume": 3960000.0}, {"date": "2009-11-12", "close": 0.039, "volume": 1361164.0}, {"date": "2009-11-13", "close": 0.038, "volume": 1683000.0}, {"date": "2009-11-16", "close": 0.036, "volume": 2350511.0}, {"date": "2009-11-17", "close": 0.037, "volume": 1044000.0}, {"date": "2009-11-18", "close": 0.036, "volume": 877750.0}, {"date": "2009-11-19", "close": 0.037, "volume": 753000.0}, {"date": "2009-11-20", "close": 0.038, "volume": 1038861.0}, {"date": "2009-11-23", "close": 0.04, "volume": 3230168.0}, {"date": "2009-11-24", "close": 0.039, "volume": 4967706.0}, {"date": "2009-11-25", "close": 0.041, "volume": 9727736.0}, {"date": "2009-11-26", "close": 0.048, "volume": 5827405.0}, {"date": "2009-11-27", "close": 0.045, "volume": 7217684.0}, {"date": "2009-11-30", "close": 0.045, "volume": 1225906.0}, {"date": "2009-12-01", "close": 0.045, "volume": 2395407.0}, {"date": "2009-12-02", "close": 0.046, "volume": 4274135.0}, {"date": "2009-12-03", "close": 0.042, "volume": 3601330.0}, {"date": "2009-12-04", "close": 0.042, "volume": 3314645.0}, {"date": "2009-12-07", "close": 0.04, "volume": 5886825.0}, {"date": "2009-12-08", "close": 0.038, "volume": 2057957.0}, {"date": "2009-12-09", "close": 0.036, "volume": 2074116.0}, {"date": "2009-12-10", "close": 0.037, "volume": 1249572.0}, {"date": "2009-12-11", "close": 0.038, "volume": 1189825.0}, {"date": "2009-12-14", "close": 0.039, "volume": 350000.0}, {"date": "2009-12-15", "close": 0.036, "volume": 6687242.0}, {"date": "2009-12-16", "close": 0.036, "volume": 2340297.0}, {"date": "2009-12-17", "close": 0.036, "volume": 677140.0}, {"date": "2009-12-18", "close": 0.035, "volume": 2958584.0}, {"date": "2009-12-21", "close": 0.035, "volume": 5844542.0}, {"date": "2009-12-29", "close": 0.037, "volume": 2042571.0}, {"date": "2009-12-30", "close": 0.037, "volume": 391527.0}, {"date": "2009-12-31", "close": 0.038, "volume": 310000.0}, {"date": "2010-01-04", "close": 0.039, "volume": 387758.0}, {"date": "2010-01-05", "close": 0.041, "volume": 4076071.0}, {"date": "2010-01-06", "close": 0.042, "volume": 1022805.0}, {"date": "2010-01-07", "close": 0.04, "volume": 1081250.0}, {"date": "2010-01-08", "close": 0.04, "volume": 962364.0}, {"date": "2010-01-11", "close": 0.041, "volume": 1201277.0}, {"date": "2010-01-12", "close": 0.041, "volume": 346199.0}, {"date": "2010-01-13", "close": 0.041, "volume": 590286.0}, {"date": "2010-01-14", "close": 0.04, "volume": 8681800.0}, {"date": "2010-01-15", "close": 0.039, "volume": 816090.0}, {"date": "2010-01-18", "close": 0.04, "volume": 766709.0}, {"date": "2010-01-19", "close": 0.038, "volume": 3461791.0}, {"date": "2010-01-20", "close": 0.037, "volume": 1979000.0}, {"date": "2010-01-21", "close": 0.039, "volume": 2691858.0}, {"date": "2010-01-22", "close": 0.039, "volume": 874163.0}, {"date": "2010-01-25", "close": 0.039, "volume": 6502354.0}, {"date": "2010-01-27", "close": 0.037, "volume": 3781943.0}, {"date": "2010-01-28", "close": 0.036, "volume": 1191000.0}, {"date": "2010-01-29", "close": 0.033, "volume": 2569468.0}, {"date": "2010-02-01", "close": 0.035, "volume": 2661753.0}, {"date": "2010-02-05", "close": 0.043, "volume": 14439227.0}, {"date": "2010-02-08", "close": 0.039, "volume": 3037489.0}, {"date": "2010-02-09", "close": 0.038, "volume": 2100000.0}, {"date": "2010-02-10", "close": 0.038, "volume": 2035000.0}, {"date": "2010-02-11", "close": 0.042, "volume": 21112058.0}, {"date": "2010-02-12", "close": 0.042, "volume": 7201481.0}, {"date": "2010-02-15", "close": 0.041, "volume": 3784316.0}, {"date": "2010-02-16", "close": 0.04, "volume": 4689843.0}, {"date": "2010-02-17", "close": 0.044, "volume": 10326390.0}, {"date": "2010-02-18", "close": 0.041, "volume": 5106260.0}, {"date": "2010-02-19", "close": 0.041, "volume": 4061647.0}, {"date": "2010-02-22", "close": 0.04, "volume": 5441143.0}, {"date": "2010-02-23", "close": 0.04, "volume": 1815721.0}, {"date": "2010-02-24", "close": 0.041, "volume": 1440000.0}, {"date": "2010-02-25", "close": 0.04, "volume": 4895654.0}, {"date": "2010-02-26", "close": 0.04, "volume": 1974012.0}, {"date": "2010-03-01", "close": 0.04, "volume": 1432450.0}, {"date": "2010-03-02", "close": 0.039, "volume": 5454004.0}, {"date": "2010-03-03", "close": 0.038, "volume": 105119276.0}, {"date": "2010-03-04", "close": 0.04, "volume": 872500.0}, {"date": "2010-03-05", "close": 0.038, "volume": 1387293.0}, {"date": "2010-03-08", "close": 0.038, "volume": 2680000.0}, {"date": "2010-03-09", "close": 0.04, "volume": 1471953.0}, {"date": "2010-03-10", "close": 0.039, "volume": 2250106.0}, {"date": "2010-03-11", "close": 0.04, "volume": 460000.0}, {"date": "2010-03-12", "close": 0.039, "volume": 454497.0}, {"date": "2010-03-15", "close": 0.038, "volume": 225000.0}, {"date": "2010-03-16", "close": 0.038, "volume": 1302850.0}, {"date": "2010-03-17", "close": 0.039, "volume": 953950.0}, {"date": "2010-03-18", "close": 0.039, "volume": 2637266.0}, {"date": "2010-03-19", "close": 0.039, "volume": 1185769.0}, {"date": "2010-03-22", "close": 0.039, "volume": 267615.0}, {"date": "2010-03-23", "close": 0.037, "volume": 3229628.0}, {"date": "2010-03-24", "close": 0.039, "volume": 560500.0}, {"date": "2010-03-25", "close": 0.037, "volume": 2000000.0}, {"date": "2010-03-26", "close": 0.036, "volume": 2320000.0}, {"date": "2010-03-29", "close": 0.034, "volume": 2196488.0}, {"date": "2010-03-30", "close": 0.037, "volume": 447254.0}, {"date": "2010-03-31", "close": 0.034, "volume": 693550.0}, {"date": "2010-04-01", "close": 0.035, "volume": 405000.0}, {"date": "2010-04-06", "close": 0.035, "volume": 261833.0}, {"date": "2010-04-07", "close": 0.035, "volume": 647000.0}, {"date": "2010-04-08", "close": 0.035, "volume": 1084232.0}, {"date": "2010-04-09", "close": 0.035, "volume": 813000.0}, {"date": "2010-04-12", "close": 0.035, "volume": 3147000.0}, {"date": "2010-04-13", "close": 0.033, "volume": 5651226.0}, {"date": "2010-04-14", "close": 0.035, "volume": 8191316.0}, {"date": "2010-04-15", "close": 0.034, "volume": 2411092.0}, {"date": "2010-04-16", "close": 0.034, "volume": 1027000.0}, {"date": "2010-04-19", "close": 0.034, "volume": 560527.0}, {"date": "2010-04-20", "close": 0.033, "volume": 862774.0}, {"date": "2010-04-21", "close": 0.034, "volume": 2757000.0}, {"date": "2010-04-22", "close": 0.031, "volume": 10300000.0}, {"date": "2010-04-23", "close": 0.032, "volume": 2990000.0}, {"date": "2010-04-27", "close": 0.04, "volume": 67129030.0}, {"date": "2010-04-28", "close": 0.035, "volume": 5316210.0}, {"date": "2010-04-29", "close": 0.037, "volume": 6085000.0}, {"date": "2010-04-30", "close": 0.038, "volume": 2836000.0}, {"date": "2010-05-03", "close": 0.036, "volume": 1710000.0}, {"date": "2010-05-04", "close": 0.037, "volume": 1555000.0}, {"date": "2010-05-05", "close": 0.035, "volume": 5668700.0}, {"date": "2010-05-06", "close": 0.031, "volume": 2185000.0}, {"date": "2010-05-07", "close": 0.03, "volume": 3302333.0}, {"date": "2010-05-10", "close": 0.031, "volume": 1711335.0}, {"date": "2010-05-11", "close": 0.031, "volume": 3233262.0}, {"date": "2010-05-12", "close": 0.033, "volume": 60000.0}, {"date": "2010-05-13", "close": 0.03, "volume": 2006846.0}, {"date": "2010-05-14", "close": 0.031, "volume": 1002500.0}, {"date": "2010-05-17", "close": 0.03, "volume": 404156.0}, {"date": "2010-05-18", "close": 0.03, "volume": 12856318.0}, {"date": "2010-05-19", "close": 0.028, "volume": 5135512.0}, {"date": "2010-05-20", "close": 0.025, "volume": 7068408.0}, {"date": "2010-05-21", "close": 0.028, "volume": 2642908.0}, {"date": "2010-05-24", "close": 0.025, "volume": 183058.0}, {"date": "2010-05-25", "close": 0.026, "volume": 855000.0}, {"date": "2010-05-26", "close": 0.024, "volume": 1096254.0}, {"date": "2010-05-27", "close": 0.025, "volume": 847951.0}, {"date": "2010-05-28", "close": 0.027, "volume": 1685990.0}, {"date": "2010-05-31", "close": 0.025, "volume": 125000.0}, {"date": "2010-06-01", "close": 0.029, "volume": 6103000.0}, {"date": "2010-06-02", "close": 0.025, "volume": 600000.0}, {"date": "2010-06-03", "close": 0.026, "volume": 654444.0}, {"date": "2010-06-04", "close": 0.024, "volume": 1652706.0}, {"date": "2010-06-07", "close": 0.024, "volume": 67294.0}, {"date": "2010-06-08", "close": 0.024, "volume": 290000.0}, {"date": "2010-06-09", "close": 0.023, "volume": 688500.0}, {"date": "2010-06-10", "close": 0.026, "volume": 1400000.0}, {"date": "2010-06-11", "close": 0.025, "volume": 390000.0}, {"date": "2010-06-15", "close": 0.024, "volume": 480000.0}, {"date": "2010-06-16", "close": 0.023, "volume": 861727.0}, {"date": "2010-06-17", "close": 0.023, "volume": 622563.0}, {"date": "2010-06-18", "close": 0.025, "volume": 600918.0}, {"date": "2010-06-21", "close": 0.023, "volume": 407848.0}, {"date": "2010-06-22", "close": 0.023, "volume": 602060.0}, {"date": "2010-06-23", "close": 0.023, "volume": 228333.0}, {"date": "2010-06-24", "close": 0.023, "volume": 532000.0}, {"date": "2010-06-25", "close": 0.025, "volume": 4180000.0}, {"date": "2010-06-28", "close": 0.025, "volume": 2131884.0}, {"date": "2010-06-29", "close": 0.025, "volume": 711170.0}, {"date": "2010-06-30", "close": 0.023, "volume": 2216946.0}, {"date": "2010-07-01", "close": 0.026, "volume": 1402000.0}, {"date": "2010-07-02", "close": 0.023, "volume": 197300.0}, {"date": "2010-07-06", "close": 0.026, "volume": 10800000.0}, {"date": "2010-07-07", "close": 0.026, "volume": 250000.0}, {"date": "2010-07-08", "close": 0.027, "volume": 435000.0}, {"date": "2010-07-09", "close": 0.026, "volume": 545000.0}, {"date": "2010-07-12", "close": 0.028, "volume": 1003475.0}, {"date": "2010-07-13", "close": 0.026, "volume": 180000.0}, {"date": "2010-07-14", "close": 0.026, "volume": 100000.0}, {"date": "2010-07-15", "close": 0.027, "volume": 145444.0}, {"date": "2010-07-16", "close": 0.026, "volume": 292700.0}, {"date": "2010-07-19", "close": 0.026, "volume": 500000.0}, {"date": "2010-07-20", "close": 0.027, "volume": 249981.0}, {"date": "2010-07-21", "close": 0.025, "volume": 391000.0}, {"date": "2010-07-22", "close": 0.026, "volume": 150000.0}, {"date": "2010-07-23", "close": 0.029, "volume": 739387.0}, {"date": "2010-07-26", "close": 0.026, "volume": 58842413.0}, {"date": "2010-07-27", "close": 0.024, "volume": 4142500.0}, {"date": "2010-07-28", "close": 0.025, "volume": 1254106.0}, {"date": "2010-07-29", "close": 0.025, "volume": 683922.0}, {"date": "2010-07-30", "close": 0.025, "volume": 246000.0}, {"date": "2010-08-02", "close": 0.023, "volume": 865000.0}, {"date": "2010-08-03", "close": 0.023, "volume": 2960000.0}, {"date": "2010-08-04", "close": 0.025, "volume": 3438000.0}, {"date": "2010-08-05", "close": 0.024, "volume": 1942658.0}, {"date": "2010-08-06", "close": 0.026, "volume": 855000.0}, {"date": "2010-08-09", "close": 0.028, "volume": 7085177.0}, {"date": "2010-08-10", "close": 0.027, "volume": 5965000.0}, {"date": "2010-08-11", "close": 0.026, "volume": 586526.0}, {"date": "2010-08-12", "close": 0.025, "volume": 2448474.0}, {"date": "2010-08-13", "close": 0.024, "volume": 1558553.0}, {"date": "2010-08-16", "close": 0.025, "volume": 495000.0}, {"date": "2010-08-17", "close": 0.024, "volume": 497850.0}, {"date": "2010-08-18", "close": 0.024, "volume": 1295800.0}, {"date": "2010-08-19", "close": 0.025, "volume": 40000.0}, {"date": "2010-08-23", "close": 0.025, "volume": 470442.0}, {"date": "2010-08-24", "close": 0.024, "volume": 1112050.0}, {"date": "2010-08-25", "close": 0.024, "volume": 758000.0}, {"date": "2010-08-26", "close": 0.024, "volume": 270000.0}, {"date": "2010-08-27", "close": 0.023, "volume": 2885284.0}, {"date": "2010-08-30", "close": 0.023, "volume": 1223000.0}, {"date": "2010-08-31", "close": 0.023, "volume": 1048300.0}, {"date": "2010-09-01", "close": 0.024, "volume": 1046000.0}, {"date": "2010-09-02", "close": 0.024, "volume": 1659000.0}, {"date": "2010-09-03", "close": 0.023, "volume": 390000.0}, {"date": "2010-09-06", "close": 0.023, "volume": 225000.0}, {"date": "2010-09-07", "close": 0.025, "volume": 2436741.0}, {"date": "2010-09-08", "close": 0.025, "volume": 1473059.0}, {"date": "2010-09-09", "close": 0.025, "volume": 2220959.0}, {"date": "2010-09-10", "close": 0.026, "volume": 1712425.0}, {"date": "2010-09-13", "close": 0.026, "volume": 534315.0}, {"date": "2010-09-14", "close": 0.03, "volume": 13876926.0}, {"date": "2010-09-15", "close": 0.031, "volume": 14931834.0}, {"date": "2010-09-16", "close": 0.027, "volume": 7752028.0}, {"date": "2010-09-17", "close": 0.029, "volume": 2861371.0}, {"date": "2010-09-20", "close": 0.028, "volume": 794251.0}, {"date": "2010-09-21", "close": 0.027, "volume": 997660.0}, {"date": "2010-09-22", "close": 0.029, "volume": 1995770.0}, {"date": "2010-09-23", "close": 0.028, "volume": 1395557.0}, {"date": "2010-09-24", "close": 0.028, "volume": 774537.0}, {"date": "2010-09-27", "close": 0.028, "volume": 600000.0}, {"date": "2010-09-28", "close": 0.028, "volume": 343334.0}, {"date": "2010-09-29", "close": 0.029, "volume": 1271477.0}, {"date": "2010-09-30", "close": 0.024, "volume": 13143058.0}, {"date": "2010-10-01", "close": 0.025, "volume": 2971333.0}, {"date": "2010-10-04", "close": 0.024, "volume": 7891866.0}, {"date": "2010-10-05", "close": 0.023, "volume": 1700566.0}, {"date": "2010-10-06", "close": 0.024, "volume": 2768334.0}, {"date": "2010-10-07", "close": 0.023, "volume": 8828225.0}, {"date": "2010-10-08", "close": 0.024, "volume": 5309425.0}, {"date": "2010-10-11", "close": 0.024, "volume": 1351913.0}, {"date": "2010-10-12", "close": 0.023, "volume": 4050000.0}, {"date": "2010-10-13", "close": 0.024, "volume": 508000.0}, {"date": "2010-10-14", "close": 0.024, "volume": 548000.0}, {"date": "2010-10-15", "close": 0.025, "volume": 4941000.0}, {"date": "2010-10-18", "close": 0.025, "volume": 3148230.0}, {"date": "2010-10-19", "close": 0.025, "volume": 8619736.0}, {"date": "2010-10-20", "close": 0.024, "volume": 2134800.0}, {"date": "2010-10-21", "close": 0.024, "volume": 2004816.0}, {"date": "2010-10-22", "close": 0.024, "volume": 532700.0}, {"date": "2010-10-25", "close": 0.024, "volume": 100000.0}, {"date": "2010-10-26", "close": 0.024, "volume": 320600.0}, {"date": "2010-10-27", "close": 0.023, "volume": 1355501.0}, {"date": "2010-10-28", "close": 0.025, "volume": 3110261.0}, {"date": "2010-10-29", "close": 0.025, "volume": 3093478.0}, {"date": "2010-11-01", "close": 0.026, "volume": 450000.0}, {"date": "2010-11-02", "close": 0.025, "volume": 20000.0}, {"date": "2010-11-03", "close": 0.026, "volume": 1276000.0}, {"date": "2010-11-04", "close": 0.028, "volume": 5337492.0}, {"date": "2010-11-05", "close": 0.029, "volume": 7429199.0}, {"date": "2010-11-08", "close": 0.028, "volume": 1843036.0}, {"date": "2010-11-09", "close": 0.027, "volume": 1128620.0}, {"date": "2010-11-10", "close": 0.028, "volume": 320000.0}, {"date": "2010-11-11", "close": 0.032, "volume": 8813330.0}, {"date": "2010-11-12", "close": 0.03, "volume": 7074000.0}, {"date": "2010-11-15", "close": 0.029, "volume": 800600.0}, {"date": "2010-11-16", "close": 0.026, "volume": 3455000.0}, {"date": "2010-11-17", "close": 0.026, "volume": 603606.0}, {"date": "2010-11-18", "close": 0.029, "volume": 1502822.0}, {"date": "2010-11-19", "close": 0.028, "volume": 4354199.0}, {"date": "2010-11-22", "close": 0.029, "volume": 2927092.0}, {"date": "2010-11-23", "close": 0.028, "volume": 2081000.0}, {"date": "2010-11-24", "close": 0.03, "volume": 4444855.0}, {"date": "2010-11-25", "close": 0.029, "volume": 4075806.0}, {"date": "2010-11-26", "close": 0.029, "volume": 434574.0}, {"date": "2010-11-29", "close": 0.027, "volume": 1139178.0}, {"date": "2010-11-30", "close": 0.028, "volume": 1935912.0}, {"date": "2010-12-01", "close": 0.028, "volume": 893570.0}, {"date": "2010-12-02", "close": 0.029, "volume": 340330.0}, {"date": "2010-12-03", "close": 0.028, "volume": 550000.0}, {"date": "2010-12-06", "close": 0.028, "volume": 4882642.0}, {"date": "2010-12-07", "close": 0.029, "volume": 2355331.0}, {"date": "2010-12-08", "close": 0.03, "volume": 4710000.0}, {"date": "2010-12-09", "close": 0.029, "volume": 807242.0}, {"date": "2010-12-10", "close": 0.03, "volume": 14267566.0}, {"date": "2010-12-13", "close": 0.032, "volume": 11655750.0}, {"date": "2010-12-14", "close": 0.036, "volume": 35709739.0}, {"date": "2010-12-15", "close": 0.037, "volume": 14043337.0}, {"date": "2010-12-16", "close": 0.043, "volume": 48855538.0}, {"date": "2010-12-17", "close": 0.042, "volume": 10545561.0}, {"date": "2010-12-20", "close": 0.04, "volume": 11926929.0}, {"date": "2010-12-21", "close": 0.045, "volume": 18700954.0}, {"date": "2010-12-22", "close": 0.051, "volume": 45766861.0}, {"date": "2010-12-23", "close": 0.052, "volume": 11184370.0}, {"date": "2010-12-24", "close": 0.052, "volume": 12874790.0}, {"date": "2010-12-29", "close": 0.055, "volume": 22702988.0}, {"date": "2010-12-30", "close": 0.071, "volume": 97352872.0}, {"date": "2010-12-31", "close": 0.079, "volume": 106740718.0}, {"date": "2011-01-04", "close": 0.074, "volume": 64043781.0}, {"date": "2011-01-05", "close": 0.067, "volume": 33318582.0}, {"date": "2011-01-06", "close": 0.063, "volume": 37967869.0}, {"date": "2011-01-07", "close": 0.066, "volume": 14641249.0}, {"date": "2011-01-10", "close": 0.063, "volume": 14444062.0}, {"date": "2011-01-11", "close": 0.057, "volume": 12731930.0}, {"date": "2011-01-12", "close": 0.059, "volume": 20478751.0}, {"date": "2011-01-13", "close": 0.058, "volume": 13986672.0}, {"date": "2011-01-14", "close": 0.067, "volume": 40462638.0}, {"date": "2011-01-17", "close": 0.062, "volume": 19242350.0}, {"date": "2011-01-18", "close": 0.063, "volume": 8531741.0}, {"date": "2011-01-19", "close": 0.065, "volume": 9621639.0}, {"date": "2011-01-20", "close": 0.063, "volume": 6099916.0}, {"date": "2011-01-21", "close": 0.059, "volume": 12341729.0}, {"date": "2011-01-24", "close": 0.055, "volume": 9981140.0}, {"date": "2011-01-25", "close": 0.057, "volume": 8308651.0}, {"date": "2011-01-27", "close": 0.057, "volume": 8078190.0}, {"date": "2011-01-28", "close": 0.059, "volume": 13663226.0}, {"date": "2011-01-31", "close": 0.06, "volume": 4419817.0}, {"date": "2011-02-01", "close": 0.063, "volume": 19568521.0}, {"date": "2011-02-02", "close": 0.061, "volume": 8327033.0}, {"date": "2011-02-03", "close": 0.061, "volume": 5197925.0}, {"date": "2011-02-04", "close": 0.061, "volume": 5304122.0}, {"date": "2011-02-07", "close": 0.059, "volume": 6553403.0}, {"date": "2011-02-08", "close": 0.06, "volume": 2764004.0}, {"date": "2011-02-09", "close": 0.059, "volume": 4233727.0}, {"date": "2011-02-10", "close": 0.059, "volume": 3046468.0}, {"date": "2011-02-11", "close": 0.059, "volume": 3839587.0}, {"date": "2011-02-14", "close": 0.057, "volume": 5682027.0}, {"date": "2011-02-15", "close": 0.055, "volume": 6198637.0}, {"date": "2011-02-16", "close": 0.058, "volume": 6356011.0}, {"date": "2011-02-17", "close": 0.056, "volume": 2658132.0}, {"date": "2011-02-18", "close": 0.056, "volume": 1464000.0}, {"date": "2011-02-21", "close": 0.051, "volume": 9022069.0}, {"date": "2011-02-22", "close": 0.051, "volume": 4385375.0}, {"date": "2011-02-23", "close": 0.051, "volume": 2567013.0}, {"date": "2011-02-24", "close": 0.048, "volume": 3965844.0}, {"date": "2011-02-25", "close": 0.054, "volume": 7032705.0}, {"date": "2011-02-28", "close": 0.052, "volume": 9545733.0}, {"date": "2011-03-01", "close": 0.049, "volume": 8965030.0}, {"date": "2011-03-02", "close": 0.047, "volume": 4832833.0}, {"date": "2011-03-03", "close": 0.049, "volume": 3721002.0}, {"date": "2011-03-04", "close": 0.052, "volume": 4609191.0}, {"date": "2011-03-07", "close": 0.05, "volume": 3886029.0}, {"date": "2011-03-08", "close": 0.051, "volume": 2347078.0}, {"date": "2011-03-09", "close": 0.051, "volume": 2989110.0}, {"date": "2011-03-10", "close": 0.049, "volume": 5094001.0}, {"date": "2011-03-11", "close": 0.049, "volume": 3302331.0}, {"date": "2011-03-14", "close": 0.048, "volume": 10418947.0}, {"date": "2011-03-15", "close": 0.04, "volume": 10165835.0}, {"date": "2011-03-16", "close": 0.042, "volume": 6657860.0}, {"date": "2011-03-17", "close": 0.041, "volume": 6848780.0}, {"date": "2011-03-18", "close": 0.04, "volume": 4060374.0}, {"date": "2011-03-21", "close": 0.042, "volume": 3983708.0}, {"date": "2011-03-22", "close": 0.042, "volume": 3412258.0}, {"date": "2011-03-23", "close": 0.041, "volume": 5408340.0}, {"date": "2011-03-24", "close": 0.043, "volume": 11934866.0}, {"date": "2011-03-25", "close": 0.048, "volume": 4414604.0}, {"date": "2011-03-28", "close": 0.044, "volume": 4952480.0}, {"date": "2011-03-29", "close": 0.043, "volume": 3227943.0}, {"date": "2011-03-30", "close": 0.045, "volume": 2010897.0}, {"date": "2011-03-31", "close": 0.045, "volume": 5684645.0}, {"date": "2011-04-01", "close": 0.049, "volume": 5034347.0}, {"date": "2011-04-04", "close": 0.053, "volume": 11605468.0}, {"date": "2011-04-05", "close": 0.051, "volume": 10313275.0}, {"date": "2011-04-06", "close": 0.051, "volume": 2956901.0}, {"date": "2011-04-07", "close": 0.053, "volume": 16587131.0}, {"date": "2011-04-08", "close": 0.051, "volume": 3911691.0}, {"date": "2011-04-11", "close": 0.051, "volume": 2269686.0}, {"date": "2011-04-12", "close": 0.05, "volume": 5802878.0}, {"date": "2011-04-13", "close": 0.049, "volume": 3351173.0}, {"date": "2011-04-14", "close": 0.05, "volume": 2445898.0}, {"date": "2011-04-15", "close": 0.049, "volume": 2335000.0}, {"date": "2011-04-18", "close": 0.05, "volume": 1442101.0}, {"date": "2011-04-19", "close": 0.047, "volume": 3621389.0}, {"date": "2011-04-20", "close": 0.049, "volume": 2113762.0}, {"date": "2011-04-21", "close": 0.049, "volume": 3827781.0}, {"date": "2011-04-27", "close": 0.048, "volume": 5411538.0}, {"date": "2011-04-28", "close": 0.048, "volume": 4003835.0}, {"date": "2011-04-29", "close": 0.048, "volume": 5154759.0}, {"date": "2011-05-02", "close": 0.043, "volume": 4628698.0}, {"date": "2011-05-03", "close": 0.041, "volume": 4951309.0}, {"date": "2011-05-04", "close": 0.04, "volume": 5143415.0}, {"date": "2011-05-05", "close": 0.041, "volume": 4074000.0}, {"date": "2011-05-06", "close": 0.041, "volume": 869050.0}, {"date": "2011-05-09", "close": 0.041, "volume": 545000.0}, {"date": "2011-05-10", "close": 0.04, "volume": 4136784.0}, {"date": "2011-05-11", "close": 0.044, "volume": 16591189.0}, {"date": "2011-05-12", "close": 0.042, "volume": 5229635.0}, {"date": "2011-05-13", "close": 0.041, "volume": 7492986.0}, {"date": "2011-05-16", "close": 0.039, "volume": 2078992.0}, {"date": "2011-05-17", "close": 0.039, "volume": 742917.0}, {"date": "2011-05-18", "close": 0.039, "volume": 1603334.0}, {"date": "2011-05-19", "close": 0.037, "volume": 4905796.0}, {"date": "2011-05-20", "close": 0.038, "volume": 2673032.0}, {"date": "2011-05-23", "close": 0.037, "volume": 1960886.0}, {"date": "2011-05-24", "close": 0.036, "volume": 4790102.0}, {"date": "2011-05-25", "close": 0.036, "volume": 4072565.0}, {"date": "2011-05-26", "close": 0.037, "volume": 1120000.0}, {"date": "2011-05-27", "close": 0.037, "volume": 3100233.0}, {"date": "2011-05-30", "close": 0.039, "volume": 6677972.0}, {"date": "2011-05-31", "close": 0.042, "volume": 16037504.0}, {"date": "2011-06-01", "close": 0.038, "volume": 3095836.0}, {"date": "2011-06-02", "close": 0.035, "volume": 3328021.0}, {"date": "2011-06-03", "close": 0.036, "volume": 1292700.0}, {"date": "2011-06-06", "close": 0.036, "volume": 930967.0}, {"date": "2011-06-07", "close": 0.036, "volume": 4612245.0}, {"date": "2011-06-08", "close": 0.036, "volume": 3512418.0}, {"date": "2011-06-09", "close": 0.036, "volume": 2813418.0}, {"date": "2011-06-10", "close": 0.036, "volume": 1469355.0}, {"date": "2011-06-14", "close": 0.034, "volume": 2541709.0}, {"date": "2011-06-15", "close": 0.033, "volume": 2430269.0}, {"date": "2011-06-16", "close": 0.031, "volume": 2895700.0}, {"date": "2011-06-17", "close": 0.031, "volume": 14243426.0}, {"date": "2011-06-20", "close": 0.03, "volume": 1343066.0}, {"date": "2011-06-21", "close": 0.03, "volume": 922959.0}, {"date": "2011-06-22", "close": 0.03, "volume": 3091055.0}, {"date": "2011-06-23", "close": 0.029, "volume": 1567810.0}, {"date": "2011-06-24", "close": 0.03, "volume": 1293235.0}, {"date": "2011-06-27", "close": 0.029, "volume": 4549250.0}, {"date": "2011-06-28", "close": 0.029, "volume": 1970821.0}, {"date": "2011-06-29", "close": 0.03, "volume": 1682573.0}, {"date": "2011-06-30", "close": 0.031, "volume": 6104959.0}, {"date": "2011-07-01", "close": 0.032, "volume": 1539045.0}, {"date": "2011-07-04", "close": 0.033, "volume": 4409081.0}, {"date": "2011-07-05", "close": 0.032, "volume": 5296142.0}, {"date": "2011-07-06", "close": 0.032, "volume": 2368794.0}, {"date": "2011-07-07", "close": 0.031, "volume": 5689647.0}, {"date": "2011-07-08", "close": 0.032, "volume": 2020065.0}, {"date": "2011-07-11", "close": 0.032, "volume": 2737262.0}, {"date": "2011-07-12", "close": 0.031, "volume": 2995841.0}, {"date": "2011-07-13", "close": 0.031, "volume": 3434128.0}, {"date": "2011-07-14", "close": 0.031, "volume": 4901715.0}, {"date": "2011-07-15", "close": 0.036, "volume": 17739412.0}, {"date": "2011-07-18", "close": 0.043, "volume": 63648864.0}, {"date": "2011-07-19", "close": 0.042, "volume": 19863232.0}, {"date": "2011-07-20", "close": 0.041, "volume": 5523366.0}, {"date": "2011-07-21", "close": 0.042, "volume": 14375781.0}, {"date": "2011-07-22", "close": 0.041, "volume": 10738463.0}, {"date": "2011-07-25", "close": 0.04, "volume": 6687063.0}, {"date": "2011-07-26", "close": 0.042, "volume": 1211079.0}, {"date": "2011-07-27", "close": 0.041, "volume": 7207618.0}, {"date": "2011-07-28", "close": 0.041, "volume": 1885053.0}, {"date": "2011-07-29", "close": 0.043, "volume": 2050246.0}, {"date": "2011-08-01", "close": 0.046, "volume": 24772217.0}, {"date": "2011-08-02", "close": 0.042, "volume": 6152981.0}, {"date": "2011-08-03", "close": 0.04, "volume": 8653907.0}, {"date": "2011-08-04", "close": 0.038, "volume": 9839840.0}, {"date": "2011-08-05", "close": 0.034, "volume": 13403218.0}, {"date": "2011-08-08", "close": 0.033, "volume": 7258670.0}, {"date": "2011-08-09", "close": 0.034, "volume": 5116799.0}, {"date": "2011-08-10", "close": 0.036, "volume": 5656853.0}, {"date": "2011-08-11", "close": 0.036, "volume": 2000500.0}, {"date": "2011-08-12", "close": 0.036, "volume": 1014497.0}, {"date": "2011-08-15", "close": 0.036, "volume": 3629415.0}, {"date": "2011-08-16", "close": 0.036, "volume": 5180359.0}, {"date": "2011-08-17", "close": 0.038, "volume": 4076859.0}, {"date": "2011-08-18", "close": 0.036, "volume": 902142.0}, {"date": "2011-08-19", "close": 0.035, "volume": 2501969.0}, {"date": "2011-08-22", "close": 0.033, "volume": 3197636.0}, {"date": "2011-08-23", "close": 0.032, "volume": 10516128.0}, {"date": "2011-08-24", "close": 0.033, "volume": 3338992.0}, {"date": "2011-08-25", "close": 0.035, "volume": 1766066.0}, {"date": "2011-08-26", "close": 0.035, "volume": 465984.0}, {"date": "2011-08-29", "close": 0.036, "volume": 1056041.0}, {"date": "2011-08-30", "close": 0.037, "volume": 7043998.0}, {"date": "2011-08-31", "close": 0.04, "volume": 17118862.0}, {"date": "2011-09-01", "close": 0.038, "volume": 8830519.0}, {"date": "2011-09-02", "close": 0.037, "volume": 3489277.0}, {"date": "2011-09-05", "close": 0.036, "volume": 969000.0}, {"date": "2011-09-06", "close": 0.035, "volume": 1934500.0}, {"date": "2011-09-07", "close": 0.036, "volume": 4776000.0}, {"date": "2011-09-08", "close": 0.036, "volume": 380000.0}, {"date": "2011-09-09", "close": 0.037, "volume": 2265514.0}, {"date": "2011-09-12", "close": 0.032, "volume": 7083852.0}, {"date": "2011-09-13", "close": 0.033, "volume": 4153181.0}, {"date": "2011-09-14", "close": 0.032, "volume": 2682725.0}, {"date": "2011-09-15", "close": 0.033, "volume": 835000.0}, {"date": "2011-09-16", "close": 0.033, "volume": 1770994.0}, {"date": "2011-09-19", "close": 0.032, "volume": 215000.0}, {"date": "2011-09-20", "close": 0.032, "volume": 1742486.0}, {"date": "2011-09-21", "close": 0.031, "volume": 1377302.0}, {"date": "2011-09-22", "close": 0.03, "volume": 9110620.0}, {"date": "2011-09-23", "close": 0.029, "volume": 1807743.0}, {"date": "2011-09-26", "close": 0.026, "volume": 7094478.0}, {"date": "2011-09-27", "close": 0.028, "volume": 3211380.0}, {"date": "2011-09-28", "close": 0.028, "volume": 802000.0}, {"date": "2011-09-29", "close": 0.028, "volume": 615000.0}, {"date": "2011-09-30", "close": 0.028, "volume": 547953.0}, {"date": "2011-10-03", "close": 0.03, "volume": 3094785.0}, {"date": "2011-10-04", "close": 0.028, "volume": 672692.0}, {"date": "2011-10-05", "close": 0.026, "volume": 3385000.0}, {"date": "2011-10-06", "close": 0.029, "volume": 1955987.0}, {"date": "2011-10-07", "close": 0.03, "volume": 2679669.0}, {"date": "2011-10-10", "close": 0.031, "volume": 1762134.0}, {"date": "2011-10-11", "close": 0.031, "volume": 1980998.0}, {"date": "2011-10-12", "close": 0.031, "volume": 1100000.0}, {"date": "2011-10-13", "close": 0.034, "volume": 5203994.0}, {"date": "2011-10-14", "close": 0.033, "volume": 2095808.0}, {"date": "2011-10-17", "close": 0.033, "volume": 2477051.0}, {"date": "2011-10-18", "close": 0.032, "volume": 5367333.0}, {"date": "2011-10-19", "close": 0.033, "volume": 1655000.0}, {"date": "2011-10-20", "close": 0.033, "volume": 2902435.0}, {"date": "2011-10-21", "close": 0.033, "volume": 542353.0}, {"date": "2011-10-24", "close": 0.037, "volume": 9426952.0}, {"date": "2011-10-25", "close": 0.036, "volume": 4048956.0}, {"date": "2011-10-26", "close": 0.036, "volume": 3219564.0}, {"date": "2011-10-27", "close": 0.036, "volume": 2547530.0}, {"date": "2011-10-28", "close": 0.034, "volume": 12368457.0}, {"date": "2011-10-31", "close": 0.035, "volume": 942822.0}, {"date": "2011-11-01", "close": 0.033, "volume": 804941.0}, {"date": "2011-11-02", "close": 0.033, "volume": 621970.0}, {"date": "2011-11-03", "close": 0.033, "volume": 93100.0}, {"date": "2011-11-04", "close": 0.033, "volume": 4340500.0}, {"date": "2011-11-07", "close": 0.034, "volume": 1848961.0}, {"date": "2011-11-08", "close": 0.035, "volume": 1000000.0}, {"date": "2011-11-09", "close": 0.035, "volume": 1400000.0}, {"date": "2011-11-10", "close": 0.035, "volume": 845192.0}, {"date": "2011-11-11", "close": 0.035, "volume": 2038284.0}, {"date": "2011-11-17", "close": 0.032, "volume": 11673952.0}, {"date": "2011-11-18", "close": 0.031, "volume": 4957000.0}, {"date": "2011-11-21", "close": 0.031, "volume": 2634000.0}, {"date": "2011-11-22", "close": 0.03, "volume": 2687337.0}, {"date": "2011-11-23", "close": 0.029, "volume": 2606672.0}, {"date": "2011-11-24", "close": 0.03, "volume": 3093291.0}, {"date": "2011-11-25", "close": 0.03, "volume": 1014842.0}, {"date": "2011-11-28", "close": 0.029, "volume": 4525491.0}, {"date": "2011-11-29", "close": 0.03, "volume": 2601934.0}, {"date": "2011-11-30", "close": 0.029, "volume": 1066364.0}, {"date": "2011-12-01", "close": 0.028, "volume": 1964797.0}, {"date": "2011-12-02", "close": 0.029, "volume": 2153686.0}, {"date": "2011-12-05", "close": 0.028, "volume": 1299209.0}, {"date": "2011-12-06", "close": 0.028, "volume": 1969956.0}, {"date": "2011-12-07", "close": 0.027, "volume": 4840889.0}, {"date": "2011-12-08", "close": 0.026, "volume": 1363312.0}, {"date": "2011-12-09", "close": 0.026, "volume": 5816867.0}, {"date": "2011-12-12", "close": 0.025, "volume": 2206457.0}, {"date": "2011-12-13", "close": 0.025, "volume": 2095972.0}, {"date": "2011-12-14", "close": 0.025, "volume": 2538833.0}, {"date": "2011-12-15", "close": 0.026, "volume": 13162522.0}, {"date": "2011-12-16", "close": 0.026, "volume": 7350417.0}, {"date": "2011-12-19", "close": 0.025, "volume": 8965000.0}, {"date": "2011-12-20", "close": 0.025, "volume": 10151923.0}, {"date": "2011-12-21", "close": 0.028, "volume": 10477660.0}, {"date": "2011-12-22", "close": 0.027, "volume": 7712447.0}, {"date": "2011-12-23", "close": 0.028, "volume": 1144237.0}, {"date": "2011-12-28", "close": 0.028, "volume": 2042142.0}, {"date": "2011-12-29", "close": 0.028, "volume": 7779800.0}, {"date": "2011-12-30", "close": 0.029, "volume": 7200940.0}, {"date": "2012-01-03", "close": 0.029, "volume": 150000.0}, {"date": "2012-01-04", "close": 0.028, "volume": 158200.0}, {"date": "2012-01-05", "close": 0.027, "volume": 518673.0}, {"date": "2012-01-06", "close": 0.026, "volume": 1108129.0}, {"date": "2012-01-09", "close": 0.027, "volume": 623971.0}, {"date": "2012-01-10", "close": 0.028, "volume": 1991792.0}, {"date": "2012-01-11", "close": 0.029, "volume": 3469331.0}, {"date": "2012-01-12", "close": 0.028, "volume": 1426240.0}, {"date": "2012-01-13", "close": 0.029, "volume": 950620.0}, {"date": "2012-01-16", "close": 0.028, "volume": 100000.0}, {"date": "2012-01-17", "close": 0.028, "volume": 846900.0}, {"date": "2012-01-18", "close": 0.029, "volume": 1929624.0}, {"date": "2012-01-19", "close": 0.031, "volume": 6162256.0}, {"date": "2012-01-20", "close": 0.029, "volume": 15398000.0}, {"date": "2012-01-23", "close": 0.028, "volume": 7484777.0}, {"date": "2012-01-24", "close": 0.028, "volume": 584550.0}, {"date": "2012-01-25", "close": 0.028, "volume": 2457600.0}, {"date": "2012-01-27", "close": 0.027, "volume": 549000.0}, {"date": "2012-01-30", "close": 0.027, "volume": 1169000.0}, {"date": "2012-01-31", "close": 0.027, "volume": 996290.0}, {"date": "2012-02-01", "close": 0.026, "volume": 1877000.0}, {"date": "2012-02-02", "close": 0.027, "volume": 1480888.0}, {"date": "2012-02-03", "close": 0.027, "volume": 2627012.0}, {"date": "2012-02-06", "close": 0.026, "volume": 1760000.0}, {"date": "2012-02-07", "close": 0.027, "volume": 120450.0}, {"date": "2012-02-08", "close": 0.026, "volume": 3775000.0}, {"date": "2012-02-09", "close": 0.026, "volume": 2355470.0}, {"date": "2012-02-10", "close": 0.026, "volume": 617959.0}, {"date": "2012-02-13", "close": 0.027, "volume": 3775001.0}, {"date": "2012-02-14", "close": 0.027, "volume": 1065000.0}, {"date": "2012-02-15", "close": 0.025, "volume": 6414177.0}, {"date": "2012-02-16", "close": 0.026, "volume": 32890502.0}, {"date": "2012-02-17", "close": 0.025, "volume": 8499333.0}, {"date": "2012-02-20", "close": 0.025, "volume": 8869178.0}, {"date": "2012-02-21", "close": 0.025, "volume": 5655627.0}, {"date": "2012-02-22", "close": 0.024, "volume": 9282139.0}, {"date": "2012-02-23", "close": 0.023, "volume": 18525586.0}, {"date": "2012-02-24", "close": 0.022, "volume": 6385000.0}, {"date": "2012-02-27", "close": 0.023, "volume": 12337533.0}, {"date": "2012-02-28", "close": 0.022, "volume": 8612312.0}, {"date": "2012-02-29", "close": 0.022, "volume": 3750913.0}, {"date": "2012-03-01", "close": 0.022, "volume": 2950000.0}, {"date": "2012-03-02", "close": 0.023, "volume": 1504666.0}, {"date": "2012-03-05", "close": 0.023, "volume": 1970500.0}, {"date": "2012-03-06", "close": 0.022, "volume": 795000.0}, {"date": "2012-03-07", "close": 0.022, "volume": 1074246.0}, {"date": "2012-03-08", "close": 0.023, "volume": 813477.0}, {"date": "2012-03-09", "close": 0.022, "volume": 768116.0}, {"date": "2012-03-12", "close": 0.024, "volume": 12513983.0}, {"date": "2012-03-13", "close": 0.025, "volume": 9802101.0}, {"date": "2012-03-14", "close": 0.024, "volume": 7889999.0}, {"date": "2012-03-15", "close": 0.024, "volume": 537465.0}, {"date": "2012-03-16", "close": 0.024, "volume": 3217867.0}, {"date": "2012-03-20", "close": 0.022, "volume": 13892070.0}, {"date": "2012-03-21", "close": 0.022, "volume": 1480818.0}, {"date": "2012-03-22", "close": 0.022, "volume": 6186983.0}, {"date": "2012-03-23", "close": 0.022, "volume": 833784.0}, {"date": "2012-03-26", "close": 0.022, "volume": 2152046.0}, {"date": "2012-03-27", "close": 0.021, "volume": 2000000.0}, {"date": "2012-03-28", "close": 0.022, "volume": 1823045.0}, {"date": "2012-03-29", "close": 0.023, "volume": 2973000.0}, {"date": "2012-03-30", "close": 0.024, "volume": 6015045.0}, {"date": "2012-04-02", "close": 0.023, "volume": 899213.0}, {"date": "2012-04-03", "close": 0.023, "volume": 7713574.0}, {"date": "2012-04-04", "close": 0.023, "volume": 2915000.0}, {"date": "2012-04-05", "close": 0.023, "volume": 562654.0}, {"date": "2012-04-10", "close": 0.022, "volume": 1117080.0}, {"date": "2012-04-11", "close": 0.022, "volume": 2927776.0}, {"date": "2012-04-12", "close": 0.022, "volume": 1800000.0}, {"date": "2012-04-13", "close": 0.022, "volume": 398181.0}, {"date": "2012-04-16", "close": 0.022, "volume": 3129786.0}, {"date": "2012-04-17", "close": 0.021, "volume": 2061000.0}, {"date": "2012-04-18", "close": 0.022, "volume": 6090759.0}, {"date": "2012-04-19", "close": 0.021, "volume": 1126806.0}, {"date": "2012-04-20", "close": 0.021, "volume": 360000.0}, {"date": "2012-04-23", "close": 0.021, "volume": 1975456.0}, {"date": "2012-04-24", "close": 0.021, "volume": 2471425.0}, {"date": "2012-04-26", "close": 0.02, "volume": 6840040.0}, {"date": "2012-04-27", "close": 0.02, "volume": 836000.0}, {"date": "2012-04-30", "close": 0.022, "volume": 3167207.0}, {"date": "2012-05-01", "close": 0.021, "volume": 2093476.0}, {"date": "2012-05-02", "close": 0.021, "volume": 877834.0}, {"date": "2012-05-03", "close": 0.021, "volume": 450400.0}, {"date": "2012-05-04", "close": 0.02, "volume": 3477550.0}, {"date": "2012-05-07", "close": 0.02, "volume": 1000000.0}, {"date": "2012-05-08", "close": 0.02, "volume": 279249.0}, {"date": "2012-05-09", "close": 0.019, "volume": 647165.0}, {"date": "2012-05-10", "close": 0.018, "volume": 3409468.0}, {"date": "2012-05-11", "close": 0.02, "volume": 2547867.0}, {"date": "2012-05-14", "close": 0.018, "volume": 913458.0}, {"date": "2012-05-15", "close": 0.018, "volume": 2167500.0}, {"date": "2012-05-16", "close": 0.017, "volume": 3462328.0}, {"date": "2012-05-17", "close": 0.017, "volume": 2164201.0}, {"date": "2012-05-18", "close": 0.017, "volume": 1310000.0}, {"date": "2012-05-21", "close": 0.016, "volume": 1000000.0}, {"date": "2012-05-22", "close": 0.017, "volume": 1866940.0}, {"date": "2012-05-23", "close": 0.018, "volume": 2250000.0}, {"date": "2012-05-24", "close": 0.017, "volume": 1227927.0}, {"date": "2012-05-25", "close": 0.018, "volume": 416403.0}, {"date": "2012-05-28", "close": 0.019, "volume": 2899178.0}, {"date": "2012-05-29", "close": 0.019, "volume": 2900000.0}, {"date": "2012-05-30", "close": 0.021, "volume": 1821738.0}, {"date": "2012-05-31", "close": 0.021, "volume": 1537531.0}, {"date": "2012-06-01", "close": 0.02, "volume": 1823168.0}, {"date": "2012-06-04", "close": 0.02, "volume": 2453231.0}, {"date": "2012-06-05", "close": 0.019, "volume": 2953000.0}, {"date": "2012-06-06", "close": 0.019, "volume": 2650000.0}, {"date": "2012-06-07", "close": 0.019, "volume": 310500.0}, {"date": "2012-06-08", "close": 0.018, "volume": 1100000.0}, {"date": "2012-06-12", "close": 0.018, "volume": 678555.0}, {"date": "2012-06-13", "close": 0.019, "volume": 4448056.0}, {"date": "2012-06-14", "close": 0.019, "volume": 1430000.0}, {"date": "2012-06-15", "close": 0.019, "volume": 705000.0}, {"date": "2012-06-18", "close": 0.018, "volume": 1135850.0}, {"date": "2012-06-19", "close": 0.019, "volume": 586935.0}, {"date": "2012-06-20", "close": 0.019, "volume": 3143825.0}, {"date": "2012-06-21", "close": 0.018, "volume": 535500.0}, {"date": "2012-06-22", "close": 0.018, "volume": 6869000.0}, {"date": "2012-06-25", "close": 0.018, "volume": 1747355.0}, {"date": "2012-06-26", "close": 0.016, "volume": 4120659.0}, {"date": "2012-06-27", "close": 0.016, "volume": 5591424.0}, {"date": "2012-06-28", "close": 0.017, "volume": 2749667.0}, {"date": "2012-06-29", "close": 0.016, "volume": 3853711.0}, {"date": "2012-07-02", "close": 0.017, "volume": 350000.0}, {"date": "2012-07-04", "close": 0.018, "volume": 400000.0}, {"date": "2012-07-05", "close": 0.018, "volume": 727777.0}, {"date": "2012-07-06", "close": 0.018, "volume": 78667.0}, {"date": "2012-07-09", "close": 0.017, "volume": 1497092.0}, {"date": "2012-07-10", "close": 0.017, "volume": 416000.0}, {"date": "2012-07-11", "close": 0.017, "volume": 285000.0}, {"date": "2012-07-12", "close": 0.018, "volume": 53700.0}, {"date": "2012-07-16", "close": 0.018, "volume": 540000.0}, {"date": "2012-07-17", "close": 0.018, "volume": 636300.0}, {"date": "2012-07-18", "close": 0.017, "volume": 320000.0}, {"date": "2012-07-19", "close": 0.019, "volume": 1035000.0}, {"date": "2012-07-20", "close": 0.017, "volume": 862999.0}, {"date": "2012-07-23", "close": 0.016, "volume": 1100000.0}, {"date": "2012-07-24", "close": 0.016, "volume": 300000.0}, {"date": "2012-07-25", "close": 0.015, "volume": 7402360.0}, {"date": "2012-07-26", "close": 0.014, "volume": 618666.0}, {"date": "2012-07-30", "close": 0.015, "volume": 4567355.0}, {"date": "2012-07-31", "close": 0.015, "volume": 40574.0}, {"date": "2012-08-01", "close": 0.015, "volume": 300000.0}, {"date": "2012-08-02", "close": 0.015, "volume": 10100260.0}, {"date": "2012-08-03", "close": 0.016, "volume": 18500903.0}, {"date": "2012-08-06", "close": 0.015, "volume": 1492721.0}, {"date": "2012-08-07", "close": 0.016, "volume": 296500.0}, {"date": "2012-08-08", "close": 0.016, "volume": 550000.0}, {"date": "2012-08-09", "close": 0.015, "volume": 1205000.0}, {"date": "2012-08-10", "close": 0.016, "volume": 1503000.0}, {"date": "2012-08-13", "close": 0.018, "volume": 11006006.0}, {"date": "2012-08-14", "close": 0.019, "volume": 4493559.0}, {"date": "2012-08-15", "close": 0.019, "volume": 7436175.0}, {"date": "2012-08-16", "close": 0.018, "volume": 1268591.0}, {"date": "2012-08-17", "close": 0.018, "volume": 2316520.0}, {"date": "2012-08-20", "close": 0.017, "volume": 27742.0}, {"date": "2012-08-21", "close": 0.017, "volume": 3619409.0}, {"date": "2012-08-22", "close": 0.016, "volume": 1176930.0}, {"date": "2012-08-24", "close": 0.017, "volume": 149970.0}, {"date": "2012-08-27", "close": 0.016, "volume": 455030.0}, {"date": "2012-08-28", "close": 0.017, "volume": 85000.0}, {"date": "2012-08-29", "close": 0.017, "volume": 232000.0}, {"date": "2012-08-30", "close": 0.017, "volume": 950000.0}, {"date": "2012-08-31", "close": 0.017, "volume": 747967.0}, {"date": "2012-09-03", "close": 0.017, "volume": 500000.0}, {"date": "2012-09-04", "close": 0.017, "volume": 1600000.0}, {"date": "2012-09-05", "close": 0.016, "volume": 3626000.0}, {"date": "2012-09-06", "close": 0.015, "volume": 1743000.0}, {"date": "2012-09-07", "close": 0.016, "volume": 643282.0}, {"date": "2012-09-10", "close": 0.015, "volume": 227143.0}, {"date": "2012-09-11", "close": 0.015, "volume": 3332000.0}, {"date": "2012-09-12", "close": 0.015, "volume": 106465.0}, {"date": "2012-09-13", "close": 0.015, "volume": 555000.0}, {"date": "2012-09-14", "close": 0.015, "volume": 2742500.0}, {"date": "2012-09-17", "close": 0.014, "volume": 244470.0}, {"date": "2012-09-18", "close": 0.015, "volume": 1896333.0}, {"date": "2012-09-19", "close": 0.015, "volume": 137479.0}, {"date": "2012-09-20", "close": 0.014, "volume": 9956500.0}, {"date": "2012-09-21", "close": 0.015, "volume": 1209474.0}, {"date": "2012-09-24", "close": 0.016, "volume": 7976585.0}, {"date": "2012-09-25", "close": 0.016, "volume": 828333.0}, {"date": "2012-09-26", "close": 0.016, "volume": 335600.0}, {"date": "2012-09-27", "close": 0.017, "volume": 3019400.0}, {"date": "2012-09-28", "close": 0.017, "volume": 2213225.0}, {"date": "2012-10-01", "close": 0.016, "volume": 230060.0}, {"date": "2012-10-02", "close": 0.016, "volume": 850366.0}, {"date": "2012-10-03", "close": 0.02, "volume": 10990126.0}, {"date": "2012-10-04", "close": 0.021, "volume": 14412292.0}, {"date": "2012-10-05", "close": 0.02, "volume": 16156152.0}, {"date": "2012-10-08", "close": 0.02, "volume": 5858500.0}, {"date": "2012-10-09", "close": 0.02, "volume": 245000.0}, {"date": "2012-10-10", "close": 0.019, "volume": 966000.0}, {"date": "2012-10-11", "close": 0.02, "volume": 3940634.0}, {"date": "2012-10-12", "close": 0.018, "volume": 1148450.0}, {"date": "2012-10-15", "close": 0.018, "volume": 3425217.0}, {"date": "2012-10-16", "close": 0.018, "volume": 1120000.0}, {"date": "2012-10-17", "close": 0.019, "volume": 1367000.0}, {"date": "2012-10-18", "close": 0.021, "volume": 3043235.0}, {"date": "2012-10-19", "close": 0.019, "volume": 1119765.0}, {"date": "2012-10-22", "close": 0.022, "volume": 23341084.0}, {"date": "2012-10-23", "close": 0.022, "volume": 24202131.0}, {"date": "2012-10-24", "close": 0.021, "volume": 10102392.0}, {"date": "2012-10-25", "close": 0.02, "volume": 3273540.0}, {"date": "2012-10-26", "close": 0.019, "volume": 2414000.0}, {"date": "2012-10-29", "close": 0.017, "volume": 14609830.0}, {"date": "2012-10-30", "close": 0.017, "volume": 3164117.0}, {"date": "2012-10-31", "close": 0.017, "volume": 1756805.0}, {"date": "2012-11-01", "close": 0.018, "volume": 544666.0}, {"date": "2012-11-02", "close": 0.017, "volume": 970934.0}, {"date": "2012-11-05", "close": 0.017, "volume": 500000.0}, {"date": "2012-11-06", "close": 0.017, "volume": 184000.0}, {"date": "2012-11-07", "close": 0.018, "volume": 1796250.0}, {"date": "2012-11-08", "close": 0.017, "volume": 2857000.0}, {"date": "2012-11-09", "close": 0.018, "volume": 205000.0}, {"date": "2012-11-12", "close": 0.018, "volume": 340000.0}, {"date": "2012-11-13", "close": 0.018, "volume": 3755000.0}, {"date": "2012-11-14", "close": 0.018, "volume": 1800000.0}, {"date": "2012-11-15", "close": 0.018, "volume": 2000000.0}, {"date": "2012-11-16", "close": 0.018, "volume": 910000.0}, {"date": "2012-11-19", "close": 0.018, "volume": 13005000.0}, {"date": "2012-11-20", "close": 0.019, "volume": 11283873.0}, {"date": "2012-11-21", "close": 0.018, "volume": 1458135.0}, {"date": "2012-11-22", "close": 0.018, "volume": 760000.0}, {"date": "2012-11-23", "close": 0.018, "volume": 200000.0}, {"date": "2012-11-26", "close": 0.019, "volume": 3600000.0}, {"date": "2012-11-27", "close": 0.018, "volume": 550000.0}, {"date": "2012-11-28", "close": 0.018, "volume": 16795738.0}, {"date": "2012-11-29", "close": 0.018, "volume": 1635000.0}, {"date": "2012-11-30", "close": 0.019, "volume": 26316.0}, {"date": "2012-12-04", "close": 0.019, "volume": 19063390.0}, {"date": "2012-12-05", "close": 0.018, "volume": 2346370.0}, {"date": "2012-12-10", "close": 0.02, "volume": 6984001.0}, {"date": "2012-12-11", "close": 0.018, "volume": 4272294.0}, {"date": "2012-12-12", "close": 0.017, "volume": 170133.0}, {"date": "2012-12-13", "close": 0.018, "volume": 1823659.0}, {"date": "2012-12-14", "close": 0.018, "volume": 600000.0}, {"date": "2012-12-17", "close": 0.018, "volume": 126669.0}, {"date": "2012-12-18", "close": 0.018, "volume": 118800.0}, {"date": "2012-12-19", "close": 0.019, "volume": 1613001.0}, {"date": "2012-12-20", "close": 0.019, "volume": 1100000.0}, {"date": "2012-12-21", "close": 0.018, "volume": 320526.0}, {"date": "2012-12-27", "close": 0.018, "volume": 250000.0}, {"date": "2012-12-31", "close": 0.019, "volume": 2587197.0}, {"date": "2013-01-02", "close": 0.019, "volume": 152810.0}, {"date": "2013-01-03", "close": 0.019, "volume": 183568.0}, {"date": "2013-01-04", "close": 0.018, "volume": 600000.0}, {"date": "2013-01-07", "close": 0.019, "volume": 3476316.0}, {"date": "2013-01-08", "close": 0.017, "volume": 4323251.0}, {"date": "2013-01-09", "close": 0.017, "volume": 925759.0}, {"date": "2013-01-10", "close": 0.017, "volume": 1615000.0}, {"date": "2013-01-11", "close": 0.016, "volume": 902951.0}, {"date": "2013-01-14", "close": 0.017, "volume": 791200.0}, {"date": "2013-01-15", "close": 0.017, "volume": 733839.0}, {"date": "2013-01-16", "close": 0.018, "volume": 3895984.0}, {"date": "2013-01-17", "close": 0.017, "volume": 725000.0}, {"date": "2013-01-18", "close": 0.017, "volume": 600000.0}, {"date": "2013-01-21", "close": 0.017, "volume": 2600000.0}, {"date": "2013-01-22", "close": 0.017, "volume": 1440000.0}, {"date": "2013-01-23", "close": 0.017, "volume": 1349015.0}, {"date": "2013-01-24", "close": 0.016, "volume": 2450000.0}, {"date": "2013-01-25", "close": 0.016, "volume": 2787236.0}, {"date": "2013-01-29", "close": 0.016, "volume": 69044.0}, {"date": "2013-01-30", "close": 0.015, "volume": 6452111.0}, {"date": "2013-01-31", "close": 0.016, "volume": 250000.0}, {"date": "2013-02-04", "close": 0.015, "volume": 615000.0}, {"date": "2013-02-05", "close": 0.015, "volume": 418100.0}, {"date": "2013-02-07", "close": 0.015, "volume": 519999.0}, {"date": "2013-02-08", "close": 0.016, "volume": 805889.0}, {"date": "2013-02-12", "close": 0.015, "volume": 363042.0}, {"date": "2013-02-13", "close": 0.015, "volume": 234525.0}, {"date": "2013-02-14", "close": 0.015, "volume": 372000.0}, {"date": "2013-02-15", "close": 0.015, "volume": 618400.0}, {"date": "2013-02-18", "close": 0.015, "volume": 2660700.0}, {"date": "2013-02-19", "close": 0.015, "volume": 1159980.0}, {"date": "2013-02-20", "close": 0.015, "volume": 1073400.0}, {"date": "2013-02-21", "close": 0.015, "volume": 1140500.0}, {"date": "2013-02-22", "close": 0.014, "volume": 2186131.0}, {"date": "2013-02-25", "close": 0.014, "volume": 2745900.0}, {"date": "2013-02-26", "close": 0.015, "volume": 9081900.0}, {"date": "2013-02-27", "close": 0.014, "volume": 4700090.0}, {"date": "2013-02-28", "close": 0.013, "volume": 4153480.0}, {"date": "2013-03-01", "close": 0.013, "volume": 1659812.0}, {"date": "2013-03-04", "close": 0.013, "volume": 125000.0}, {"date": "2013-03-05", "close": 0.013, "volume": 6929671.0}, {"date": "2013-03-06", "close": 0.012, "volume": 603333.0}, {"date": "2013-03-07", "close": 0.012, "volume": 1571694.0}, {"date": "2013-03-08", "close": 0.013, "volume": 1337773.0}, {"date": "2013-03-11", "close": 0.013, "volume": 1845580.0}, {"date": "2013-03-12", "close": 0.014, "volume": 220000.0}, {"date": "2013-03-13", "close": 0.013, "volume": 481957.0}, {"date": "2013-03-15", "close": 0.013, "volume": 470000.0}, {"date": "2013-03-18", "close": 0.013, "volume": 735481.0}, {"date": "2013-03-19", "close": 0.013, "volume": 1100000.0}, {"date": "2013-03-20", "close": 0.013, "volume": 1404513.0}, {"date": "2013-03-21", "close": 0.012, "volume": 1596000.0}, {"date": "2013-03-22", "close": 0.012, "volume": 3141592.0}, {"date": "2013-03-25", "close": 0.012, "volume": 1293408.0}, {"date": "2013-03-26", "close": 0.011, "volume": 1064020.0}, {"date": "2013-03-27", "close": 0.012, "volume": 1090000.0}, {"date": "2013-03-28", "close": 0.012, "volume": 324124.0}, {"date": "2013-04-03", "close": 0.011, "volume": 1000000.0}, {"date": "2013-04-04", "close": 0.011, "volume": 569044.0}, {"date": "2013-04-08", "close": 0.011, "volume": 850682.0}, {"date": "2013-04-09", "close": 0.012, "volume": 600000.0}, {"date": "2013-04-10", "close": 0.01, "volume": 5815545.0}, {"date": "2013-04-11", "close": 0.01, "volume": 4741153.0}, {"date": "2013-04-15", "close": 0.01, "volume": 600000.0}, {"date": "2013-04-16", "close": 0.011, "volume": 1735000.0}, {"date": "2013-04-17", "close": 0.008, "volume": 5300000.0}, {"date": "2013-04-18", "close": 0.009, "volume": 1785000.0}, {"date": "2013-04-19", "close": 0.008, "volume": 2020400.0}, {"date": "2013-04-22", "close": 0.008, "volume": 3257667.0}, {"date": "2013-04-23", "close": 0.008, "volume": 312000.0}, {"date": "2013-04-24", "close": 0.007, "volume": 4500733.0}, {"date": "2013-04-26", "close": 0.008, "volume": 2000000.0}, {"date": "2013-04-29", "close": 0.008, "volume": 3689817.0}, {"date": "2013-04-30", "close": 0.009, "volume": 10211116.0}, {"date": "2013-05-01", "close": 0.008, "volume": 2955000.0}, {"date": "2013-05-03", "close": 0.009, "volume": 884000.0}, {"date": "2013-05-06", "close": 0.007, "volume": 3932788.0}, {"date": "2013-05-07", "close": 0.008, "volume": 972334.0}, {"date": "2013-05-08", "close": 0.008, "volume": 66000.0}, {"date": "2013-05-09", "close": 0.008, "volume": 200000.0}, {"date": "2013-05-10", "close": 0.008, "volume": 2525000.0}, {"date": "2013-05-13", "close": 0.009, "volume": 1618000.0}, {"date": "2013-05-14", "close": 0.007, "volume": 14490376.0}, {"date": "2013-05-15", "close": 0.008, "volume": 3859051.0}, {"date": "2013-05-16", "close": 0.008, "volume": 2000000.0}, {"date": "2013-05-17", "close": 0.008, "volume": 4824000.0}, {"date": "2013-05-20", "close": 0.008, "volume": 1240000.0}, {"date": "2013-05-21", "close": 0.008, "volume": 2040000.0}, {"date": "2013-05-22", "close": 0.008, "volume": 2000000.0}, {"date": "2013-05-23", "close": 0.008, "volume": 3912535.0}, {"date": "2013-05-24", "close": 0.008, "volume": 1889465.0}, {"date": "2013-05-27", "close": 0.01, "volume": 6970000.0}, {"date": "2013-05-28", "close": 0.009, "volume": 541111.0}, {"date": "2013-05-29", "close": 0.009, "volume": 4997778.0}, {"date": "2013-05-30", "close": 0.009, "volume": 4745000.0}, {"date": "2013-05-31", "close": 0.009, "volume": 1180000.0}, {"date": "2013-06-03", "close": 0.011, "volume": 12651556.0}, {"date": "2013-06-04", "close": 0.01, "volume": 2245500.0}, {"date": "2013-06-06", "close": 0.01, "volume": 675000.0}, {"date": "2013-06-07", "close": 0.009, "volume": 1562966.0}, {"date": "2013-06-11", "close": 0.009, "volume": 81909.0}, {"date": "2013-06-12", "close": 0.009, "volume": 4103191.0}, {"date": "2013-06-13", "close": 0.009, "volume": 1374807.0}, {"date": "2013-06-14", "close": 0.009, "volume": 500000.0}, {"date": "2013-06-17", "close": 0.009, "volume": 568534.0}, {"date": "2013-06-18", "close": 0.01, "volume": 800000.0}, {"date": "2013-06-19", "close": 0.009, "volume": 1053001.0}, {"date": "2013-06-20", "close": 0.009, "volume": 875000.0}, {"date": "2013-06-21", "close": 0.009, "volume": 1770000.0}, {"date": "2013-06-24", "close": 0.009, "volume": 76250.0}, {"date": "2013-06-25", "close": 0.009, "volume": 283809.0}, {"date": "2013-06-26", "close": 0.009, "volume": 61191.0}, {"date": "2013-06-27", "close": 0.009, "volume": 1921700.0}, {"date": "2013-06-28", "close": 0.009, "volume": 12119896.0}, {"date": "2013-07-01", "close": 0.009, "volume": 4000000.0}, {"date": "2013-07-02", "close": 0.01, "volume": 100000.0}, {"date": "2013-07-03", "close": 0.009, "volume": 90000.0}, {"date": "2013-07-04", "close": 0.009, "volume": 5120000.0}, {"date": "2013-07-05", "close": 0.009, "volume": 10000000.0}, {"date": "2013-07-08", "close": 0.01, "volume": 880000.0}, {"date": "2013-07-09", "close": 0.009, "volume": 350000.0}, {"date": "2013-07-10", "close": 0.009, "volume": 86000.0}, {"date": "2013-07-11", "close": 0.009, "volume": 90000.0}, {"date": "2013-07-12", "close": 0.009, "volume": 6682078.0}, {"date": "2013-07-15", "close": 0.01, "volume": 6500001.0}, {"date": "2013-07-17", "close": 0.01, "volume": 2500000.0}, {"date": "2013-07-18", "close": 0.009, "volume": 891653.0}, {"date": "2013-07-19", "close": 0.01, "volume": 1500000.0}, {"date": "2013-07-22", "close": 0.009, "volume": 1310000.0}, {"date": "2013-07-23", "close": 0.009, "volume": 245000.0}, {"date": "2013-07-24", "close": 0.011, "volume": 1440341.0}, {"date": "2013-07-25", "close": 0.01, "volume": 1000000.0}, {"date": "2013-07-26", "close": 0.01, "volume": 200000.0}, {"date": "2013-07-29", "close": 0.01, "volume": 120000.0}, {"date": "2013-07-30", "close": 0.01, "volume": 829902.0}, {"date": "2013-07-31", "close": 0.01, "volume": 10000.0}, {"date": "2013-08-01", "close": 0.01, "volume": 1134632.0}, {"date": "2013-08-02", "close": 0.01, "volume": 150000.0}, {"date": "2013-08-06", "close": 0.01, "volume": 40000.0}, {"date": "2013-08-08", "close": 0.01, "volume": 1801399.0}, {"date": "2013-08-09", "close": 0.01, "volume": 420000.0}, {"date": "2013-08-12", "close": 0.01, "volume": 2251101.0}, {"date": "2013-08-14", "close": 0.01, "volume": 770000.0}, {"date": "2013-08-15", "close": 0.01, "volume": 1378675.0}, {"date": "2013-08-16", "close": 0.01, "volume": 50000.0}, {"date": "2013-08-19", "close": 0.011, "volume": 3752374.0}, {"date": "2013-08-20", "close": 0.011, "volume": 636000.0}, {"date": "2013-08-21", "close": 0.01, "volume": 245500.0}, {"date": "2013-08-23", "close": 0.012, "volume": 5095960.0}, {"date": "2013-08-26", "close": 0.013, "volume": 6713437.0}, {"date": "2013-08-27", "close": 0.013, "volume": 796572.0}, {"date": "2013-08-28", "close": 0.012, "volume": 4239330.0}, {"date": "2013-08-29", "close": 0.013, "volume": 1961384.0}, {"date": "2013-08-30", "close": 0.012, "volume": 6961239.0}, {"date": "2013-09-02", "close": 0.013, "volume": 718460.0}, {"date": "2013-09-03", "close": 0.013, "volume": 485657.0}, {"date": "2013-09-04", "close": 0.011, "volume": 10395635.0}, {"date": "2013-09-05", "close": 0.011, "volume": 1519946.0}, {"date": "2013-09-06", "close": 0.011, "volume": 165000.0}, {"date": "2013-09-10", "close": 0.01, "volume": 100000.0}, {"date": "2013-09-11", "close": 0.011, "volume": 3016500.0}, {"date": "2013-09-12", "close": 0.011, "volume": 3007683.0}, {"date": "2013-09-13", "close": 0.011, "volume": 1500000.0}, {"date": "2013-09-16", "close": 0.014, "volume": 12287500.0}, {"date": "2013-09-17", "close": 0.013, "volume": 8536500.0}, {"date": "2013-09-18", "close": 0.012, "volume": 4676428.0}, {"date": "2013-09-19", "close": 0.013, "volume": 772000.0}, {"date": "2013-09-20", "close": 0.013, "volume": 2541542.0}, {"date": "2013-09-23", "close": 0.013, "volume": 231000.0}, {"date": "2013-09-24", "close": 0.013, "volume": 931692.0}, {"date": "2013-09-26", "close": 0.013, "volume": 901611.0}, {"date": "2013-09-27", "close": 0.013, "volume": 760000.0}, {"date": "2013-09-30", "close": 0.014, "volume": 1200000.0}, {"date": "2013-10-01", "close": 0.012, "volume": 16000.0}, {"date": "2013-10-02", "close": 0.012, "volume": 200000.0}, {"date": "2013-10-07", "close": 0.012, "volume": 100000.0}, {"date": "2013-10-08", "close": 0.012, "volume": 1348998.0}, {"date": "2013-10-09", "close": 0.012, "volume": 548001.0}, {"date": "2013-10-10", "close": 0.011, "volume": 678500.0}, {"date": "2013-10-11", "close": 0.011, "volume": 1187000.0}, {"date": "2013-10-14", "close": 0.012, "volume": 2315695.0}, {"date": "2013-10-15", "close": 0.012, "volume": 130000.0}, {"date": "2013-10-16", "close": 0.012, "volume": 2230638.0}, {"date": "2013-10-17", "close": 0.012, "volume": 1567361.0}, {"date": "2013-10-18", "close": 0.012, "volume": 187999.0}, {"date": "2013-10-21", "close": 0.012, "volume": 85000.0}, {"date": "2013-10-22", "close": 0.012, "volume": 209639.0}, {"date": "2013-10-23", "close": 0.011, "volume": 200000.0}, {"date": "2013-10-24", "close": 0.012, "volume": 173694.0}, {"date": "2013-10-28", "close": 0.012, "volume": 659414.0}, {"date": "2013-10-29", "close": 0.012, "volume": 1340585.0}, {"date": "2013-10-30", "close": 0.011, "volume": 156250.0}, {"date": "2013-10-31", "close": 0.012, "volume": 294356.0}, {"date": "2013-11-04", "close": 0.011, "volume": 100000.0}, {"date": "2013-11-07", "close": 0.011, "volume": 100000.0}, {"date": "2013-11-08", "close": 0.011, "volume": 900000.0}, {"date": "2013-11-11", "close": 0.011, "volume": 414350.0}, {"date": "2013-11-12", "close": 0.011, "volume": 850000.0}, {"date": "2013-11-13", "close": 0.011, "volume": 2777000.0}, {"date": "2013-11-14", "close": 0.011, "volume": 723000.0}, {"date": "2013-11-20", "close": 0.01, "volume": 14956250.0}, {"date": "2013-11-21", "close": 0.009, "volume": 4102851.0}, {"date": "2013-11-22", "close": 0.01, "volume": 4195133.0}, {"date": "2013-11-25", "close": 0.01, "volume": 3436769.0}, {"date": "2013-11-26", "close": 0.01, "volume": 1641544.0}, {"date": "2013-11-27", "close": 0.009, "volume": 1723400.0}, {"date": "2013-11-28", "close": 0.009, "volume": 360100.0}, {"date": "2013-11-29", "close": 0.009, "volume": 4156309.0}, {"date": "2013-12-02", "close": 0.008, "volume": 1721597.0}, {"date": "2013-12-03", "close": 0.008, "volume": 1560000.0}, {"date": "2013-12-05", "close": 0.009, "volume": 1096881.0}, {"date": "2013-12-06", "close": 0.008, "volume": 2448753.0}, {"date": "2013-12-09", "close": 0.009, "volume": 569190.0}, {"date": "2013-12-10", "close": 0.009, "volume": 498666.0}, {"date": "2013-12-11", "close": 0.009, "volume": 1600000.0}, {"date": "2013-12-12", "close": 0.008, "volume": 1056250.0}, {"date": "2013-12-13", "close": 0.009, "volume": 2108338.0}, {"date": "2013-12-17", "close": 0.009, "volume": 2283338.0}, {"date": "2013-12-19", "close": 0.009, "volume": 150000.0}, {"date": "2013-12-20", "close": 0.008, "volume": 670000.0}, {"date": "2013-12-23", "close": 0.008, "volume": 75000.0}, {"date": "2013-12-24", "close": 0.008, "volume": 150000.0}, {"date": "2013-12-27", "close": 0.008, "volume": 350000.0}, {"date": "2013-12-30", "close": 0.008, "volume": 80000.0}, {"date": "2014-01-02", "close": 0.008, "volume": 28933.0}, {"date": "2014-01-03", "close": 0.008, "volume": 477350.0}, {"date": "2014-01-06", "close": 0.008, "volume": 10000.0}, {"date": "2014-01-09", "close": 0.008, "volume": 135714.0}, {"date": "2014-01-10", "close": 0.007, "volume": 5323598.0}, {"date": "2014-01-13", "close": 0.007, "volume": 290000.0}, {"date": "2014-01-14", "close": 0.008, "volume": 2163624.0}, {"date": "2014-01-15", "close": 0.008, "volume": 770000.0}, {"date": "2014-01-16", "close": 0.007, "volume": 83334.0}, {"date": "2014-01-17", "close": 0.008, "volume": 493810.0}, {"date": "2014-01-20", "close": 0.008, "volume": 650000.0}, {"date": "2014-01-21", "close": 0.008, "volume": 636190.0}, {"date": "2014-01-24", "close": 0.008, "volume": 53135.0}, {"date": "2014-01-28", "close": 0.008, "volume": 33334.0}, {"date": "2014-01-29", "close": 0.009, "volume": 667000.0}, {"date": "2014-01-30", "close": 0.009, "volume": 256000.0}, {"date": "2014-01-31", "close": 0.009, "volume": 1052000.0}, {"date": "2014-02-03", "close": 0.009, "volume": 472222.0}, {"date": "2014-02-04", "close": 0.008, "volume": 355181.0}, {"date": "2014-02-06", "close": 0.008, "volume": 802991.0}, {"date": "2014-02-07", "close": 0.008, "volume": 384050.0}, {"date": "2014-02-10", "close": 0.007, "volume": 1250000.0}, {"date": "2014-02-11", "close": 0.007, "volume": 4500000.0}, {"date": "2014-02-12", "close": 0.008, "volume": 1650000.0}, {"date": "2014-02-13", "close": 0.007, "volume": 900000.0}, {"date": "2014-02-17", "close": 0.007, "volume": 33300.0}, {"date": "2014-02-18", "close": 0.007, "volume": 2161000.0}, {"date": "2014-02-19", "close": 0.007, "volume": 3531445.0}, {"date": "2014-02-20", "close": 0.007, "volume": 61854.0}, {"date": "2014-02-21", "close": 0.008, "volume": 621250.0}, {"date": "2014-02-25", "close": 0.008, "volume": 378750.0}, {"date": "2014-02-26", "close": 0.008, "volume": 187500.0}, {"date": "2014-02-28", "close": 0.007, "volume": 88000.0}, {"date": "2014-03-03", "close": 0.008, "volume": 125000.0}, {"date": "2014-03-04", "close": 0.007, "volume": 500000.0}, {"date": "2014-03-05", "close": 0.007, "volume": 122000.0}, {"date": "2014-03-07", "close": 0.007, "volume": 56240.0}, {"date": "2014-03-10", "close": 0.008, "volume": 504000.0}, {"date": "2014-03-11", "close": 0.007, "volume": 2656138.0}, {"date": "2014-03-12", "close": 0.007, "volume": 1000000.0}, {"date": "2014-03-13", "close": 0.007, "volume": 150000.0}, {"date": "2014-03-14", "close": 0.007, "volume": 500000.0}, {"date": "2014-03-17", "close": 0.006, "volume": 635983.0}, {"date": "2014-03-18", "close": 0.007, "volume": 1161354.0}, {"date": "2014-03-19", "close": 0.007, "volume": 800000.0}, {"date": "2014-03-20", "close": 0.006, "volume": 20000.0}, {"date": "2014-03-24", "close": 0.007, "volume": 475920.0}, {"date": "2014-03-25", "close": 0.006, "volume": 1005000.0}, {"date": "2014-03-26", "close": 0.007, "volume": 100000.0}, {"date": "2014-03-27", "close": 0.007, "volume": 715000.0}, {"date": "2014-03-28", "close": 0.006, "volume": 1131194.0}, {"date": "2014-03-31", "close": 0.007, "volume": 327145.0}, {"date": "2014-04-01", "close": 0.007, "volume": 1300000.0}, {"date": "2014-04-03", "close": 0.007, "volume": 1326315.0}, {"date": "2014-04-04", "close": 0.007, "volume": 3048999.0}, {"date": "2014-04-07", "close": 0.006, "volume": 2000.0}, {"date": "2014-04-08", "close": 0.007, "volume": 750000.0}, {"date": "2014-04-09", "close": 0.007, "volume": 277390.0}, {"date": "2014-04-10", "close": 0.006, "volume": 270600.0}, {"date": "2014-04-11", "close": 0.006, "volume": 450000.0}, {"date": "2014-04-14", "close": 0.007, "volume": 779530.0}, {"date": "2014-04-15", "close": 0.007, "volume": 922690.0}, {"date": "2014-05-01", "close": 0.006, "volume": 1957000.0}, {"date": "2014-05-02", "close": 0.005, "volume": 2654332.0}, {"date": "2014-05-05", "close": 0.006, "volume": 501000.0}, {"date": "2014-05-06", "close": 0.006, "volume": 1372898.0}, {"date": "2014-05-08", "close": 0.006, "volume": 800000.0}, {"date": "2014-05-09", "close": 0.005, "volume": 980000.0}, {"date": "2014-05-12", "close": 0.005, "volume": 103500.0}, {"date": "2014-05-13", "close": 0.005, "volume": 50000.0}, {"date": "2014-05-14", "close": 0.005, "volume": 75000.0}, {"date": "2014-05-15", "close": 0.007, "volume": 3892117.0}, {"date": "2014-05-16", "close": 0.006, "volume": 88888.0}, {"date": "2014-05-19", "close": 0.008, "volume": 2102357.0}, {"date": "2014-05-20", "close": 0.007, "volume": 8535408.0}, {"date": "2014-05-21", "close": 0.007, "volume": 49892.0}, {"date": "2014-05-22", "close": 0.006, "volume": 1313200.0}, {"date": "2014-05-23", "close": 0.007, "volume": 755285.0}, {"date": "2014-05-26", "close": 0.006, "volume": 4455595.0}, {"date": "2014-05-27", "close": 0.007, "volume": 4050000.0}, {"date": "2014-05-28", "close": 0.007, "volume": 90610.0}, {"date": "2014-05-29", "close": 0.007, "volume": 1900000.0}, {"date": "2014-06-02", "close": 0.007, "volume": 8655.0}, {"date": "2014-06-03", "close": 0.008, "volume": 814381.0}, {"date": "2014-06-04", "close": 0.007, "volume": 700000.0}, {"date": "2014-06-05", "close": 0.007, "volume": 562000.0}, {"date": "2014-06-06", "close": 0.007, "volume": 760000.0}, {"date": "2014-06-10", "close": 0.007, "volume": 350000.0}, {"date": "2014-06-12", "close": 0.006, "volume": 594067.0}, {"date": "2014-06-16", "close": 0.006, "volume": 783333.0}, {"date": "2014-06-17", "close": 0.007, "volume": 3211786.0}, {"date": "2014-06-18", "close": 0.01, "volume": 3825676.0}, {"date": "2014-06-19", "close": 0.006, "volume": 10770074.0}, {"date": "2014-06-20", "close": 0.006, "volume": 3627856.0}, {"date": "2014-06-23", "close": 0.007, "volume": 1975000.0}, {"date": "2014-06-24", "close": 0.007, "volume": 417763.0}, {"date": "2014-06-25", "close": 0.006, "volume": 7051549.0}, {"date": "2014-06-26", "close": 0.005, "volume": 1951670.0}, {"date": "2014-06-27", "close": 0.006, "volume": 3500200.0}, {"date": "2014-06-30", "close": 0.006, "volume": 3389536.0}, {"date": "2014-07-01", "close": 0.006, "volume": 330200.0}, {"date": "2014-07-02", "close": 0.006, "volume": 170834.0}, {"date": "2014-07-03", "close": 0.006, "volume": 7595916.0}, {"date": "2014-07-04", "close": 0.007, "volume": 1373751.0}, {"date": "2014-07-07", "close": 0.006, "volume": 7296400.0}, {"date": "2014-07-08", "close": 0.006, "volume": 2273208.0}, {"date": "2014-07-09", "close": 0.006, "volume": 23900.0}, {"date": "2014-07-10", "close": 0.008, "volume": 27888235.0}, {"date": "2014-07-11", "close": 0.008, "volume": 9805338.0}, {"date": "2014-07-14", "close": 0.007, "volume": 6249370.0}, {"date": "2014-07-15", "close": 0.008, "volume": 5541000.0}, {"date": "2014-07-16", "close": 0.009, "volume": 10563095.0}, {"date": "2014-07-17", "close": 0.01, "volume": 1841735.0}, {"date": "2014-07-18", "close": 0.011, "volume": 11165771.0}, {"date": "2014-07-21", "close": 0.012, "volume": 29387355.0}, {"date": "2014-07-22", "close": 0.012, "volume": 17279175.0}, {"date": "2014-07-23", "close": 0.01, "volume": 20235682.0}, {"date": "2014-07-24", "close": 0.01, "volume": 11747821.0}, {"date": "2014-07-25", "close": 0.008, "volume": 64734367.0}, {"date": "2014-07-28", "close": 0.009, "volume": 8309020.0}, {"date": "2014-07-29", "close": 0.009, "volume": 1789656.0}, {"date": "2014-07-30", "close": 0.008, "volume": 12938738.0}, {"date": "2014-07-31", "close": 0.008, "volume": 5846282.0}, {"date": "2014-08-01", "close": 0.008, "volume": 1065218.0}, {"date": "2014-08-04", "close": 0.008, "volume": 378000.0}, {"date": "2014-08-05", "close": 0.009, "volume": 41329826.0}, {"date": "2014-08-06", "close": 0.009, "volume": 14253332.0}, {"date": "2014-08-07", "close": 0.01, "volume": 13958412.0}, {"date": "2014-08-08", "close": 0.01, "volume": 6318458.0}, {"date": "2014-08-11", "close": 0.011, "volume": 43156396.0}, {"date": "2014-08-12", "close": 0.01, "volume": 20317342.0}, {"date": "2014-08-13", "close": 0.01, "volume": 1184000.0}, {"date": "2014-08-14", "close": 0.01, "volume": 6453895.0}, {"date": "2014-08-15", "close": 0.01, "volume": 5805565.0}, {"date": "2014-08-18", "close": 0.01, "volume": 6425363.0}, {"date": "2014-08-19", "close": 0.012, "volume": 20376882.0}, {"date": "2014-08-20", "close": 0.012, "volume": 1891833.0}, {"date": "2014-08-21", "close": 0.012, "volume": 1121304.0}, {"date": "2014-08-22", "close": 0.012, "volume": 11277514.0}, {"date": "2014-08-25", "close": 0.013, "volume": 12003462.0}, {"date": "2014-08-26", "close": 0.013, "volume": 3376614.0}, {"date": "2014-08-27", "close": 0.013, "volume": 6028937.0}, {"date": "2014-08-28", "close": 0.012, "volume": 2210322.0}, {"date": "2014-08-29", "close": 0.013, "volume": 800000.0}, {"date": "2014-09-01", "close": 0.012, "volume": 5804938.0}, {"date": "2014-09-02", "close": 0.012, "volume": 6480330.0}, {"date": "2014-09-03", "close": 0.012, "volume": 13691835.0}, {"date": "2014-09-04", "close": 0.012, "volume": 21082141.0}, {"date": "2014-09-05", "close": 0.012, "volume": 5703645.0}, {"date": "2014-09-08", "close": 0.011, "volume": 488636.0}, {"date": "2014-09-09", "close": 0.011, "volume": 5092183.0}, {"date": "2014-09-10", "close": 0.011, "volume": 3094180.0}, {"date": "2014-09-11", "close": 0.011, "volume": 1641282.0}, {"date": "2014-09-12", "close": 0.011, "volume": 780000.0}, {"date": "2014-09-15", "close": 0.01, "volume": 770834.0}, {"date": "2014-09-16", "close": 0.01, "volume": 14926716.0}, {"date": "2014-09-17", "close": 0.01, "volume": 4824701.0}, {"date": "2014-09-18", "close": 0.01, "volume": 1309582.0}, {"date": "2014-09-19", "close": 0.01, "volume": 4385418.0}, {"date": "2014-09-22", "close": 0.01, "volume": 3443909.0}, {"date": "2014-09-23", "close": 0.01, "volume": 3055010.0}, {"date": "2014-09-24", "close": 0.01, "volume": 3719593.0}, {"date": "2014-09-25", "close": 0.01, "volume": 1972837.0}, {"date": "2014-09-26", "close": 0.01, "volume": 3372077.0}, {"date": "2014-09-29", "close": 0.011, "volume": 60000.0}, {"date": "2014-10-01", "close": 0.01, "volume": 3976572.0}, {"date": "2014-10-02", "close": 0.01, "volume": 3222007.0}, {"date": "2014-10-03", "close": 0.01, "volume": 2052760.0}, {"date": "2014-10-06", "close": 0.011, "volume": 6337602.0}, {"date": "2014-10-07", "close": 0.011, "volume": 632783.0}, {"date": "2014-10-08", "close": 0.009, "volume": 7519232.0}, {"date": "2014-10-09", "close": 0.01, "volume": 1782294.0}, {"date": "2014-10-10", "close": 0.009, "volume": 9319415.0}, {"date": "2014-10-13", "close": 0.009, "volume": 3802291.0}, {"date": "2014-10-14", "close": 0.009, "volume": 1785555.0}, {"date": "2014-10-15", "close": 0.009, "volume": 1667299.0}, {"date": "2014-10-16", "close": 0.008, "volume": 814000.0}, {"date": "2014-10-17", "close": 0.008, "volume": 400000.0}, {"date": "2014-10-20", "close": 0.008, "volume": 200900.0}, {"date": "2014-10-21", "close": 0.008, "volume": 9845799.0}, {"date": "2014-10-22", "close": 0.008, "volume": 3350000.0}, {"date": "2014-10-24", "close": 0.008, "volume": 1150000.0}, {"date": "2014-10-27", "close": 0.008, "volume": 640000.0}, {"date": "2014-10-28", "close": 0.008, "volume": 650000.0}, {"date": "2014-10-29", "close": 0.008, "volume": 602000.0}, {"date": "2014-10-30", "close": 0.007, "volume": 14106324.0}, {"date": "2014-10-31", "close": 0.009, "volume": 13685220.0}, {"date": "2014-11-03", "close": 0.008, "volume": 4190000.0}, {"date": "2014-11-04", "close": 0.008, "volume": 4327280.0}, {"date": "2014-11-05", "close": 0.008, "volume": 2616720.0}, {"date": "2014-11-06", "close": 0.008, "volume": 2227200.0}, {"date": "2014-11-07", "close": 0.009, "volume": 1150000.0}, {"date": "2014-11-10", "close": 0.009, "volume": 202000.0}, {"date": "2014-11-11", "close": 0.008, "volume": 3233000.0}, {"date": "2014-11-12", "close": 0.009, "volume": 1896813.0}, {"date": "2014-11-13", "close": 0.01, "volume": 6311988.0}, {"date": "2014-11-14", "close": 0.009, "volume": 6472187.0}, {"date": "2014-11-17", "close": 0.01, "volume": 1250000.0}, {"date": "2014-11-18", "close": 0.01, "volume": 411200.0}, {"date": "2014-11-19", "close": 0.01, "volume": 740000.0}, {"date": "2014-11-20", "close": 0.009, "volume": 1755183.0}, {"date": "2014-11-21", "close": 0.009, "volume": 175716.0}, {"date": "2014-11-24", "close": 0.009, "volume": 293089.0}, {"date": "2014-11-25", "close": 0.009, "volume": 2762000.0}, {"date": "2014-11-28", "close": 0.009, "volume": 400000.0}, {"date": "2014-12-01", "close": 0.009, "volume": 430000.0}, {"date": "2014-12-03", "close": 0.008, "volume": 120000.0}, {"date": "2014-12-04", "close": 0.009, "volume": 740898.0}, {"date": "2014-12-05", "close": 0.009, "volume": 1576802.0}, {"date": "2014-12-08", "close": 0.009, "volume": 67000.0}, {"date": "2014-12-09", "close": 0.008, "volume": 1513959.0}, {"date": "2014-12-11", "close": 0.009, "volume": 2906693.0}, {"date": "2014-12-12", "close": 0.009, "volume": 100000.0}, {"date": "2014-12-15", "close": 0.009, "volume": 1621848.0}, {"date": "2014-12-18", "close": 0.008, "volume": 760280.0}, {"date": "2014-12-23", "close": 0.007, "volume": 10762997.0}, {"date": "2014-12-24", "close": 0.007, "volume": 2859265.0}, {"date": "2014-12-29", "close": 0.007, "volume": 1150000.0}, {"date": "2014-12-30", "close": 0.007, "volume": 319000.0}, {"date": "2014-12-31", "close": 0.007, "volume": 350000.0}, {"date": "2015-01-02", "close": 0.007, "volume": 800000.0}, {"date": "2015-01-07", "close": 0.007, "volume": 130000.0}, {"date": "2015-01-09", "close": 0.007, "volume": 7789902.0}, {"date": "2015-01-12", "close": 0.007, "volume": 872400.0}, {"date": "2015-01-13", "close": 0.007, "volume": 292659.0}, {"date": "2015-01-14", "close": 0.008, "volume": 623999.0}, {"date": "2015-01-15", "close": 0.008, "volume": 1976896.0}, {"date": "2015-01-20", "close": 0.008, "volume": 65000.0}, {"date": "2015-01-21", "close": 0.008, "volume": 1985757.0}, {"date": "2015-01-22", "close": 0.008, "volume": 543500.0}, {"date": "2015-01-23", "close": 0.009, "volume": 1850000.0}, {"date": "2015-01-27", "close": 0.008, "volume": 283500.0}, {"date": "2015-01-30", "close": 0.008, "volume": 117000.0}, {"date": "2015-02-02", "close": 0.008, "volume": 4507054.0}, {"date": "2015-02-04", "close": 0.008, "volume": 825049.0}, {"date": "2015-02-05", "close": 0.007, "volume": 46400.0}, {"date": "2015-02-06", "close": 0.007, "volume": 200000.0}, {"date": "2015-02-10", "close": 0.008, "volume": 2920736.0}, {"date": "2015-02-11", "close": 0.007, "volume": 50000.0}, {"date": "2015-02-12", "close": 0.007, "volume": 3260552.0}, {"date": "2015-02-13", "close": 0.008, "volume": 63685.0}, {"date": "2015-02-16", "close": 0.008, "volume": 2600000.0}, {"date": "2015-02-20", "close": 0.007, "volume": 887711.0}, {"date": "2015-02-23", "close": 0.007, "volume": 340179.0}, {"date": "2015-02-25", "close": 0.007, "volume": 2142071.0}, {"date": "2015-02-26", "close": 0.007, "volume": 532570.0}, {"date": "2015-03-03", "close": 0.007, "volume": 240100.0}, {"date": "2015-03-05", "close": 0.008, "volume": 2694396.0}, {"date": "2015-03-06", "close": 0.008, "volume": 284841.0}, {"date": "2015-03-10", "close": 0.007, "volume": 2448269.0}, {"date": "2015-03-11", "close": 0.007, "volume": 146207.0}, {"date": "2015-03-12", "close": 0.007, "volume": 70000.0}, {"date": "2015-03-13", "close": 0.007, "volume": 20000.0}, {"date": "2015-03-16", "close": 0.007, "volume": 466666.0}, {"date": "2015-03-17", "close": 0.007, "volume": 440027.0}, {"date": "2015-03-18", "close": 0.007, "volume": 121973.0}, {"date": "2015-03-19", "close": 0.007, "volume": 133687.0}, {"date": "2015-03-20", "close": 0.007, "volume": 2175000.0}, {"date": "2015-03-24", "close": 0.006, "volume": 50000.0}, {"date": "2015-03-25", "close": 0.007, "volume": 908113.0}, {"date": "2015-03-26", "close": 0.007, "volume": 2278304.0}, {"date": "2015-03-27", "close": 0.007, "volume": 21287.0}, {"date": "2015-03-30", "close": 0.007, "volume": 17471.0}, {"date": "2015-03-31", "close": 0.008, "volume": 29000.0}, {"date": "2015-04-01", "close": 0.008, "volume": 500000.0}, {"date": "2015-04-08", "close": 0.008, "volume": 1250000.0}, {"date": "2015-04-09", "close": 0.008, "volume": 2263493.0}, {"date": "2015-04-13", "close": 0.008, "volume": 1073333.0}, {"date": "2015-04-14", "close": 0.008, "volume": 8204111.0}, {"date": "2015-04-15", "close": 0.007, "volume": 250000.0}, {"date": "2015-04-16", "close": 0.008, "volume": 550800.0}, {"date": "2015-04-17", "close": 0.007, "volume": 496886.0}, {"date": "2015-04-20", "close": 0.007, "volume": 174100.0}, {"date": "2015-04-21", "close": 0.008, "volume": 600000.0}, {"date": "2015-04-22", "close": 0.007, "volume": 485000.0}, {"date": "2015-04-23", "close": 0.008, "volume": 1250000.0}, {"date": "2015-04-24", "close": 0.007, "volume": 76923.0}, {"date": "2015-04-28", "close": 0.007, "volume": 89900.0}, {"date": "2015-04-29", "close": 0.007, "volume": 142900.0}, {"date": "2015-05-04", "close": 0.007, "volume": 300000.0}, {"date": "2015-05-05", "close": 0.007, "volume": 70000.0}, {"date": "2015-05-06", "close": 0.007, "volume": 35000.0}, {"date": "2015-05-07", "close": 0.007, "volume": 25001.0}, {"date": "2015-05-11", "close": 0.007, "volume": 713250.0}, {"date": "2015-05-12", "close": 0.007, "volume": 257200.0}, {"date": "2015-05-13", "close": 0.007, "volume": 290000.0}, {"date": "2015-05-15", "close": 0.007, "volume": 299154.0}, {"date": "2015-05-18", "close": 0.007, "volume": 27266.0}, {"date": "2015-05-20", "close": 0.007, "volume": 275000.0}, {"date": "2015-05-22", "close": 0.008, "volume": 3955624.0}, {"date": "2015-05-25", "close": 0.009, "volume": 1081476.0}, {"date": "2015-05-26", "close": 0.008, "volume": 343733.0}, {"date": "2015-05-27", "close": 0.008, "volume": 89474.0}, {"date": "2015-05-28", "close": 0.009, "volume": 4691234.0}, {"date": "2015-05-29", "close": 0.009, "volume": 6250000.0}, {"date": "2015-06-01", "close": 0.009, "volume": 4721467.0}, {"date": "2015-06-02", "close": 0.008, "volume": 81767.0}, {"date": "2015-06-03", "close": 0.008, "volume": 985000.0}, {"date": "2015-06-04", "close": 0.008, "volume": 2233042.0}, {"date": "2015-06-05", "close": 0.008, "volume": 957717.0}, {"date": "2015-06-09", "close": 0.007, "volume": 481651.0}, {"date": "2015-06-10", "close": 0.008, "volume": 1823661.0}, {"date": "2015-06-11", "close": 0.008, "volume": 371053.0}, {"date": "2015-06-15", "close": 0.008, "volume": 1045933.0}, {"date": "2015-06-16", "close": 0.009, "volume": 341800.0}, {"date": "2015-06-17", "close": 0.008, "volume": 410000.0}, {"date": "2015-06-18", "close": 0.007, "volume": 47267.0}, {"date": "2015-06-19", "close": 0.008, "volume": 91185.0}, {"date": "2015-06-22", "close": 0.007, "volume": 100000.0}, {"date": "2015-06-23", "close": 0.008, "volume": 2612891.0}, {"date": "2015-06-24", "close": 0.009, "volume": 400000.0}, {"date": "2015-06-26", "close": 0.009, "volume": 1538016.0}, {"date": "2015-06-30", "close": 0.009, "volume": 7447421.0}, {"date": "2015-07-01", "close": 0.009, "volume": 3200000.0}, {"date": "2015-07-02", "close": 0.01, "volume": 18402593.0}, {"date": "2015-07-03", "close": 0.01, "volume": 25944200.0}, {"date": "2015-07-06", "close": 0.01, "volume": 3086181.0}, {"date": "2015-07-07", "close": 0.011, "volume": 532000.0}, {"date": "2015-07-08", "close": 0.01, "volume": 3455000.0}, {"date": "2015-07-09", "close": 0.01, "volume": 3384137.0}, {"date": "2015-07-10", "close": 0.01, "volume": 886743.0}, {"date": "2015-07-13", "close": 0.009, "volume": 3309813.0}, {"date": "2015-07-14", "close": 0.01, "volume": 3002810.0}, {"date": "2015-07-15", "close": 0.01, "volume": 2165319.0}, {"date": "2015-07-16", "close": 0.011, "volume": 4018931.0}, {"date": "2015-07-17", "close": 0.012, "volume": 12812165.0}, {"date": "2015-07-20", "close": 0.012, "volume": 6267550.0}, {"date": "2015-07-21", "close": 0.012, "volume": 1631608.0}, {"date": "2015-07-22", "close": 0.013, "volume": 750000.0}, {"date": "2015-07-23", "close": 0.012, "volume": 1472357.0}, {"date": "2015-07-24", "close": 0.013, "volume": 391206.0}, {"date": "2015-07-27", "close": 0.013, "volume": 500000.0}, {"date": "2015-07-28", "close": 0.013, "volume": 685000.0}, {"date": "2015-07-29", "close": 0.011, "volume": 5118166.0}, {"date": "2015-07-30", "close": 0.011, "volume": 200000.0}, {"date": "2015-07-31", "close": 0.011, "volume": 900000.0}, {"date": "2015-08-03", "close": 0.012, "volume": 2423690.0}, {"date": "2015-08-04", "close": 0.012, "volume": 314000.0}, {"date": "2015-08-05", "close": 0.012, "volume": 553056.0}, {"date": "2015-08-06", "close": 0.012, "volume": 80000.0}, {"date": "2015-08-07", "close": 0.012, "volume": 2876944.0}, {"date": "2015-08-10", "close": 0.011, "volume": 1955910.0}, {"date": "2015-08-11", "close": 0.012, "volume": 2751060.0}, {"date": "2015-08-12", "close": 0.012, "volume": 1203910.0}, {"date": "2015-08-17", "close": 0.012, "volume": 6224159.0}, {"date": "2015-08-18", "close": 0.011, "volume": 71112.0}, {"date": "2015-08-19", "close": 0.012, "volume": 390001.0}, {"date": "2015-08-20", "close": 0.011, "volume": 597899.0}, {"date": "2015-08-21", "close": 0.011, "volume": 2874850.0}, {"date": "2015-08-24", "close": 0.01, "volume": 4514801.0}, {"date": "2015-08-25", "close": 0.009, "volume": 4207213.0}, {"date": "2015-08-27", "close": 0.011, "volume": 3754254.0}, {"date": "2015-08-28", "close": 0.011, "volume": 1208203.0}, {"date": "2015-08-31", "close": 0.01, "volume": 325477.0}, {"date": "2015-09-01", "close": 0.01, "volume": 878856.0}, {"date": "2015-09-02", "close": 0.01, "volume": 1537362.0}, {"date": "2015-09-03", "close": 0.01, "volume": 531463.0}, {"date": "2015-09-04", "close": 0.01, "volume": 120000.0}, {"date": "2015-09-07", "close": 0.011, "volume": 1211868.0}, {"date": "2015-09-08", "close": 0.011, "volume": 1199000.0}, {"date": "2015-09-09", "close": 0.01, "volume": 435000.0}, {"date": "2015-09-11", "close": 0.01, "volume": 297520.0}, {"date": "2015-09-14", "close": 0.01, "volume": 203437.0}, {"date": "2015-09-15", "close": 0.01, "volume": 1716707.0}, {"date": "2015-09-16", "close": 0.01, "volume": 351000.0}, {"date": "2015-09-18", "close": 0.011, "volume": 1794115.0}, {"date": "2015-09-21", "close": 0.011, "volume": 600000.0}, {"date": "2015-09-22", "close": 0.011, "volume": 1485.0}, {"date": "2015-09-24", "close": 0.011, "volume": 1367000.0}, {"date": "2015-09-28", "close": 0.011, "volume": 30700.0}, {"date": "2015-09-29", "close": 0.009, "volume": 4528679.0}, {"date": "2015-09-30", "close": 0.01, "volume": 287833.0}, {"date": "2015-10-01", "close": 0.01, "volume": 1143667.0}, {"date": "2015-10-05", "close": 0.011, "volume": 50000.0}, {"date": "2015-10-06", "close": 0.01, "volume": 202116.0}, {"date": "2015-10-07", "close": 0.01, "volume": 839233.0}, {"date": "2015-10-08", "close": 0.01, "volume": 4469662.0}, {"date": "2015-10-09", "close": 0.012, "volume": 3356301.0}, {"date": "2015-10-12", "close": 0.011, "volume": 1237208.0}, {"date": "2015-10-13", "close": 0.011, "volume": 1019244.0}, {"date": "2015-10-14", "close": 0.011, "volume": 3411676.0}, {"date": "2015-10-15", "close": 0.013, "volume": 3966802.0}, {"date": "2015-10-16", "close": 0.013, "volume": 465878.0}, {"date": "2015-10-19", "close": 0.012, "volume": 2468352.0}, {"date": "2015-10-20", "close": 0.011, "volume": 2466926.0}, {"date": "2015-10-21", "close": 0.011, "volume": 300000.0}, {"date": "2015-10-22", "close": 0.011, "volume": 815716.0}, {"date": "2015-10-23", "close": 0.012, "volume": 2070155.0}, {"date": "2015-10-26", "close": 0.011, "volume": 100000.0}, {"date": "2015-10-27", "close": 0.011, "volume": 2119015.0}, {"date": "2015-10-28", "close": 0.011, "volume": 191583.0}, {"date": "2015-10-29", "close": 0.011, "volume": 130000.0}, {"date": "2015-10-30", "close": 0.01, "volume": 155896.0}, {"date": "2015-11-02", "close": 0.01, "volume": 1839103.0}, {"date": "2015-11-03", "close": 0.01, "volume": 240000.0}, {"date": "2015-11-04", "close": 0.011, "volume": 942669.0}, {"date": "2015-11-05", "close": 0.012, "volume": 836481.0}, {"date": "2015-11-06", "close": 0.011, "volume": 35800.0}, {"date": "2015-11-10", "close": 0.011, "volume": 277724.0}, {"date": "2015-11-11", "close": 0.01, "volume": 100000.0}, {"date": "2015-11-12", "close": 0.01, "volume": 4000000.0}, {"date": "2015-11-13", "close": 0.01, "volume": 200000.0}, {"date": "2015-11-16", "close": 0.009, "volume": 3738034.0}, {"date": "2015-11-17", "close": 0.009, "volume": 1393634.0}, {"date": "2015-11-18", "close": 0.009, "volume": 81158.0}, {"date": "2015-11-19", "close": 0.009, "volume": 2400786.0}, {"date": "2015-11-20", "close": 0.009, "volume": 300000.0}, {"date": "2015-11-23", "close": 0.009, "volume": 75000.0}, {"date": "2015-11-24", "close": 0.009, "volume": 99495.0}, {"date": "2015-11-25", "close": 0.009, "volume": 90520.0}, {"date": "2015-11-26", "close": 0.008, "volume": 200000.0}, {"date": "2015-11-30", "close": 0.008, "volume": 316800.0}, {"date": "2015-12-01", "close": 0.009, "volume": 648219.0}, {"date": "2015-12-03", "close": 0.009, "volume": 1000000.0}, {"date": "2015-12-04", "close": 0.008, "volume": 46422103.0}, {"date": "2015-12-07", "close": 0.009, "volume": 1480206.0}, {"date": "2015-12-08", "close": 0.009, "volume": 1189270.0}, {"date": "2015-12-09", "close": 0.009, "volume": 367018.0}, {"date": "2015-12-10", "close": 0.009, "volume": 555555.0}, {"date": "2015-12-11", "close": 0.009, "volume": 1052391.0}, {"date": "2015-12-14", "close": 0.009, "volume": 130000.0}, {"date": "2015-12-15", "close": 0.009, "volume": 695000.0}, {"date": "2015-12-16", "close": 0.009, "volume": 509333.0}, {"date": "2015-12-17", "close": 0.008, "volume": 260000.0}, {"date": "2015-12-18", "close": 0.009, "volume": 900000.0}, {"date": "2015-12-21", "close": 0.009, "volume": 186000.0}, {"date": "2015-12-22", "close": 0.009, "volume": 515955.0}, {"date": "2015-12-23", "close": 0.009, "volume": 1545000.0}, {"date": "2015-12-24", "close": 0.009, "volume": 717783.0}, {"date": "2015-12-29", "close": 0.009, "volume": 825000.0}, {"date": "2015-12-30", "close": 0.008, "volume": 222200.0}, {"date": "2015-12-31", "close": 0.008, "volume": 300000.0}, {"date": "2016-01-04", "close": 0.008, "volume": 829478.0}, {"date": "2016-01-06", "close": 0.008, "volume": 1483547.0}, {"date": "2016-01-07", "close": 0.009, "volume": 588000.0}, {"date": "2016-01-08", "close": 0.008, "volume": 165138.0}, {"date": "2016-01-11", "close": 0.008, "volume": 239687.0}, {"date": "2016-01-12", "close": 0.008, "volume": 147620.0}, {"date": "2016-01-14", "close": 0.008, "volume": 421444.0}, {"date": "2016-01-15", "close": 0.007, "volume": 781000.0}, {"date": "2016-01-18", "close": 0.007, "volume": 1584894.0}, {"date": "2016-01-19", "close": 0.006, "volume": 2545597.0}, {"date": "2016-01-20", "close": 0.007, "volume": 140000.0}, {"date": "2016-01-21", "close": 0.007, "volume": 358931.0}, {"date": "2016-01-22", "close": 0.008, "volume": 2880000.0}, {"date": "2016-01-25", "close": 0.008, "volume": 1125000.0}, {"date": "2016-01-27", "close": 0.007, "volume": 399351.0}, {"date": "2016-01-28", "close": 0.008, "volume": 1211288.0}, {"date": "2016-01-29", "close": 0.008, "volume": 103572.0}, {"date": "2016-02-01", "close": 0.007, "volume": 736164.0}, {"date": "2016-02-02", "close": 0.009, "volume": 538221.0}, {"date": "2016-02-03", "close": 0.008, "volume": 29000.0}, {"date": "2016-02-04", "close": 0.008, "volume": 926442.0}, {"date": "2016-02-05", "close": 0.008, "volume": 49558.0}, {"date": "2016-02-08", "close": 0.008, "volume": 269458.0}, {"date": "2016-02-09", "close": 0.009, "volume": 4189583.0}, {"date": "2016-02-10", "close": 0.009, "volume": 4160003.0}, {"date": "2016-02-11", "close": 0.008, "volume": 300000.0}, {"date": "2016-02-12", "close": 0.009, "volume": 2100000.0}, {"date": "2016-02-17", "close": 0.009, "volume": 677938.0}, {"date": "2016-02-18", "close": 0.009, "volume": 1925000.0}, {"date": "2016-02-19", "close": 0.009, "volume": 3313776.0}, {"date": "2016-02-22", "close": 0.009, "volume": 2144663.0}, {"date": "2016-02-23", "close": 0.009, "volume": 1610878.0}, {"date": "2016-02-24", "close": 0.009, "volume": 2238614.0}, {"date": "2016-02-25", "close": 0.01, "volume": 9843221.0}, {"date": "2016-02-26", "close": 0.011, "volume": 12989750.0}, {"date": "2016-02-29", "close": 0.012, "volume": 5125542.0}, {"date": "2016-03-01", "close": 0.01, "volume": 6757855.0}, {"date": "2016-03-02", "close": 0.011, "volume": 1565000.0}, {"date": "2016-03-03", "close": 0.011, "volume": 880909.0}, {"date": "2016-03-04", "close": 0.01, "volume": 4369971.0}, {"date": "2016-03-07", "close": 0.01, "volume": 2215000.0}, {"date": "2016-03-09", "close": 0.01, "volume": 89795.0}, {"date": "2016-03-10", "close": 0.009, "volume": 1859567.0}, {"date": "2016-03-11", "close": 0.009, "volume": 6830722.0}, {"date": "2016-03-14", "close": 0.01, "volume": 883300.0}, {"date": "2016-03-15", "close": 0.01, "volume": 900000.0}, {"date": "2016-03-16", "close": 0.01, "volume": 20000.0}, {"date": "2016-03-17", "close": 0.009, "volume": 1625000.0}, {"date": "2016-03-21", "close": 0.01, "volume": 2360000.0}, {"date": "2016-03-22", "close": 0.01, "volume": 558000.0}, {"date": "2016-03-24", "close": 0.009, "volume": 1289093.0}, {"date": "2016-03-29", "close": 0.008, "volume": 3510713.0}, {"date": "2016-03-30", "close": 0.008, "volume": 490000.0}, {"date": "2016-03-31", "close": 0.008, "volume": 2384543.0}, {"date": "2016-04-01", "close": 0.008, "volume": 334166.0}, {"date": "2016-04-04", "close": 0.007, "volume": 513478.0}, {"date": "2016-04-05", "close": 0.008, "volume": 916522.0}, {"date": "2016-04-06", "close": 0.008, "volume": 917439.0}, {"date": "2016-04-07", "close": 0.008, "volume": 524271.0}, {"date": "2016-04-08", "close": 0.008, "volume": 321189.0}, {"date": "2016-04-12", "close": 0.007, "volume": 100000.0}, {"date": "2016-04-13", "close": 0.007, "volume": 1436500.0}, {"date": "2016-04-14", "close": 0.008, "volume": 2572314.0}, {"date": "2016-04-15", "close": 0.007, "volume": 3361085.0}, {"date": "2016-04-18", "close": 0.008, "volume": 2401372.0}, {"date": "2016-04-19", "close": 0.008, "volume": 292002.0}, {"date": "2016-04-20", "close": 0.008, "volume": 78349.0}, {"date": "2016-04-21", "close": 0.007, "volume": 1523300.0}, {"date": "2016-04-22", "close": 0.008, "volume": 275000.0}, {"date": "2016-04-26", "close": 0.008, "volume": 165432.0}, {"date": "2016-04-27", "close": 0.009, "volume": 100000.0}, {"date": "2016-04-28", "close": 0.009, "volume": 65000.0}, {"date": "2016-04-29", "close": 0.009, "volume": 625338.0}, {"date": "2016-05-02", "close": 0.009, "volume": 290000.0}, {"date": "2016-05-03", "close": 0.009, "volume": 195013.0}, {"date": "2016-05-04", "close": 0.008, "volume": 460000.0}, {"date": "2016-05-05", "close": 0.008, "volume": 8000.0}, {"date": "2016-05-06", "close": 0.008, "volume": 1975774.0}, {"date": "2016-05-09", "close": 0.008, "volume": 624047.0}, {"date": "2016-05-11", "close": 0.008, "volume": 1807177.0}, {"date": "2016-05-12", "close": 0.008, "volume": 1685311.0}, {"date": "2016-05-13", "close": 0.008, "volume": 2410000.0}, {"date": "2016-05-16", "close": 0.008, "volume": 1036034.0}, {"date": "2016-05-17", "close": 0.008, "volume": 28600.0}, {"date": "2016-05-18", "close": 0.008, "volume": 296523.0}, {"date": "2016-05-19", "close": 0.007, "volume": 367341.0}, {"date": "2016-05-23", "close": 0.008, "volume": 947280.0}, {"date": "2016-05-25", "close": 0.008, "volume": 690000.0}, {"date": "2016-05-26", "close": 0.008, "volume": 840000.0}, {"date": "2016-05-27", "close": 0.008, "volume": 377219.0}, {"date": "2016-05-30", "close": 0.008, "volume": 400000.0}, {"date": "2016-05-31", "close": 0.009, "volume": 1947506.0}, {"date": "2016-06-01", "close": 0.009, "volume": 1825561.0}, {"date": "2016-06-02", "close": 0.009, "volume": 1000000.0}, {"date": "2016-06-03", "close": 0.009, "volume": 752403.0}, {"date": "2016-06-06", "close": 0.009, "volume": 515708.0}, {"date": "2016-06-07", "close": 0.009, "volume": 500000.0}, {"date": "2016-06-09", "close": 0.009, "volume": 2434151.0}, {"date": "2016-06-10", "close": 0.008, "volume": 950000.0}, {"date": "2016-06-14", "close": 0.008, "volume": 3130006.0}, {"date": "2016-06-15", "close": 0.009, "volume": 1850000.0}, {"date": "2016-06-16", "close": 0.008, "volume": 400000.0}, {"date": "2016-06-20", "close": 0.008, "volume": 96363.0}, {"date": "2016-06-21", "close": 0.009, "volume": 308869.0}, {"date": "2016-06-22", "close": 0.008, "volume": 600000.0}, {"date": "2016-06-23", "close": 0.007, "volume": 666637.0}, {"date": "2016-06-24", "close": 0.007, "volume": 772409.0}, {"date": "2016-06-27", "close": 0.007, "volume": 147411.0}, {"date": "2016-06-28", "close": 0.007, "volume": 1103318.0}, {"date": "2016-06-30", "close": 0.007, "volume": 156025.0}, {"date": "2016-07-01", "close": 0.007, "volume": 100000.0}, {"date": "2016-07-04", "close": 0.008, "volume": 901916.0}, {"date": "2016-07-05", "close": 0.008, "volume": 141500.0}, {"date": "2016-07-06", "close": 0.009, "volume": 1275000.0}, {"date": "2016-07-07", "close": 0.009, "volume": 1672222.0}, {"date": "2016-07-08", "close": 0.008, "volume": 475575.0}, {"date": "2016-07-11", "close": 0.007, "volume": 612778.0}, {"date": "2016-07-12", "close": 0.008, "volume": 1437222.0}, {"date": "2016-07-14", "close": 0.008, "volume": 125000.0}, {"date": "2016-07-15", "close": 0.009, "volume": 6214555.0}, {"date": "2016-07-18", "close": 0.008, "volume": 9501003.0}, {"date": "2016-07-19", "close": 0.009, "volume": 10274098.0}, {"date": "2016-07-20", "close": 0.009, "volume": 3751634.0}, {"date": "2016-07-21", "close": 0.009, "volume": 3590498.0}, {"date": "2016-07-22", "close": 0.01, "volume": 350000.0}, {"date": "2016-07-26", "close": 0.009, "volume": 786166.0}, {"date": "2016-08-01", "close": 0.008, "volume": 406310.0}, {"date": "2016-08-02", "close": 0.008, "volume": 1034000.0}, {"date": "2016-08-03", "close": 0.009, "volume": 599750.0}, {"date": "2016-08-05", "close": 0.008, "volume": 1092646.0}, {"date": "2016-08-08", "close": 0.009, "volume": 9212167.0}, {"date": "2016-08-09", "close": 0.009, "volume": 950000.0}, {"date": "2016-08-10", "close": 0.009, "volume": 5142806.0}, {"date": "2016-08-11", "close": 0.013, "volume": 27640873.0}, {"date": "2016-08-12", "close": 0.011, "volume": 10167397.0}, {"date": "2016-08-15", "close": 0.011, "volume": 4275053.0}, {"date": "2016-08-16", "close": 0.011, "volume": 2328633.0}, {"date": "2016-08-17", "close": 0.012, "volume": 2904203.0}, {"date": "2016-08-18", "close": 0.011, "volume": 1696344.0}, {"date": "2016-08-19", "close": 0.01, "volume": 1404405.0}, {"date": "2016-08-22", "close": 0.011, "volume": 2640172.0}, {"date": "2016-08-23", "close": 0.011, "volume": 705209.0}, {"date": "2016-08-24", "close": 0.011, "volume": 4999581.0}, {"date": "2016-08-25", "close": 0.01, "volume": 4000000.0}, {"date": "2016-08-26", "close": 0.01, "volume": 1433323.0}, {"date": "2016-08-29", "close": 0.01, "volume": 300000.0}, {"date": "2016-08-31", "close": 0.011, "volume": 300000.0}, {"date": "2016-09-02", "close": 0.011, "volume": 990475.0}, {"date": "2016-09-06", "close": 0.011, "volume": 2690283.0}, {"date": "2016-09-07", "close": 0.011, "volume": 530193.0}, {"date": "2016-09-08", "close": 0.012, "volume": 3570000.0}, {"date": "2016-09-09", "close": 0.011, "volume": 5430914.0}, {"date": "2016-09-12", "close": 0.01, "volume": 2520010.0}, {"date": "2016-09-13", "close": 0.01, "volume": 200000.0}, {"date": "2016-09-14", "close": 0.01, "volume": 200000.0}, {"date": "2016-09-15", "close": 0.01, "volume": 566998.0}, {"date": "2016-09-16", "close": 0.009, "volume": 638681.0}, {"date": "2016-09-19", "close": 0.01, "volume": 40000.0}, {"date": "2016-09-20", "close": 0.01, "volume": 899825.0}, {"date": "2016-09-21", "close": 0.009, "volume": 121653.0}, {"date": "2016-09-22", "close": 0.009, "volume": 1020000.0}, {"date": "2016-09-23", "close": 0.01, "volume": 1219720.0}, {"date": "2016-09-26", "close": 0.01, "volume": 1524000.0}, {"date": "2016-09-27", "close": 0.01, "volume": 486280.0}, {"date": "2016-09-29", "close": 0.009, "volume": 8198457.0}, {"date": "2016-09-30", "close": 0.009, "volume": 1209282.0}, {"date": "2016-10-03", "close": 0.009, "volume": 1141111.0}, {"date": "2016-10-05", "close": 0.01, "volume": 3199734.0}, {"date": "2016-10-06", "close": 0.011, "volume": 3747141.0}, {"date": "2016-10-07", "close": 0.009, "volume": 5450000.0}, {"date": "2016-10-10", "close": 0.01, "volume": 732060.0}, {"date": "2016-10-11", "close": 0.01, "volume": 415277.0}, {"date": "2016-10-12", "close": 0.01, "volume": 5550463.0}, {"date": "2016-10-13", "close": 0.01, "volume": 3438356.0}, {"date": "2016-10-14", "close": 0.01, "volume": 7154533.0}, {"date": "2016-10-17", "close": 0.01, "volume": 2633118.0}, {"date": "2016-10-18", "close": 0.011, "volume": 8659909.0}, {"date": "2016-10-19", "close": 0.011, "volume": 1192627.0}, {"date": "2016-10-20", "close": 0.012, "volume": 1085500.0}, {"date": "2016-10-21", "close": 0.012, "volume": 6493832.0}, {"date": "2016-10-24", "close": 0.012, "volume": 1835061.0}, {"date": "2016-10-25", "close": 0.012, "volume": 3817997.0}, {"date": "2016-10-26", "close": 0.011, "volume": 3450000.0}, {"date": "2016-10-27", "close": 0.011, "volume": 2624000.0}, {"date": "2016-10-28", "close": 0.011, "volume": 1579769.0}, {"date": "2016-10-31", "close": 0.01, "volume": 550000.0}, {"date": "2016-11-01", "close": 0.011, "volume": 455555.0}, {"date": "2016-11-03", "close": 0.01, "volume": 1700000.0}, {"date": "2016-11-04", "close": 0.01, "volume": 1080000.0}, {"date": "2016-11-07", "close": 0.011, "volume": 218683.0}, {"date": "2016-11-08", "close": 0.01, "volume": 2105372.0}, {"date": "2016-11-09", "close": 0.01, "volume": 4220553.0}, {"date": "2016-11-10", "close": 0.01, "volume": 3484257.0}, {"date": "2016-11-11", "close": 0.012, "volume": 3616054.0}, {"date": "2016-11-14", "close": 0.012, "volume": 80000.0}, {"date": "2016-11-15", "close": 0.012, "volume": 2064000.0}, {"date": "2016-11-16", "close": 0.011, "volume": 995000.0}, {"date": "2016-11-17", "close": 0.012, "volume": 506903.0}, {"date": "2016-11-18", "close": 0.012, "volume": 1655096.0}, {"date": "2016-11-22", "close": 0.012, "volume": 990031.0}, {"date": "2016-11-23", "close": 0.011, "volume": 4990271.0}, {"date": "2016-11-24", "close": 0.012, "volume": 660000.0}, {"date": "2016-11-25", "close": 0.012, "volume": 200481.0}, {"date": "2016-11-28", "close": 0.012, "volume": 44519.0}, {"date": "2016-11-29", "close": 0.013, "volume": 1267000.0}, {"date": "2016-12-01", "close": 0.012, "volume": 651000.0}, {"date": "2016-12-02", "close": 0.012, "volume": 3067344.0}, {"date": "2016-12-05", "close": 0.012, "volume": 364337.0}, {"date": "2016-12-07", "close": 0.011, "volume": 200000.0}, {"date": "2016-12-08", "close": 0.013, "volume": 8671352.0}, {"date": "2016-12-09", "close": 0.015, "volume": 12907862.0}, {"date": "2016-12-12", "close": 0.017, "volume": 11015593.0}, {"date": "2016-12-13", "close": 0.011, "volume": 22558153.0}, {"date": "2016-12-14", "close": 0.011, "volume": 2892591.0}, {"date": "2016-12-15", "close": 0.01, "volume": 4468519.0}, {"date": "2016-12-16", "close": 0.011, "volume": 1650504.0}, {"date": "2016-12-19", "close": 0.011, "volume": 786650.0}, {"date": "2016-12-20", "close": 0.01, "volume": 5865678.0}, {"date": "2016-12-21", "close": 0.01, "volume": 1372803.0}, {"date": "2016-12-22", "close": 0.01, "volume": 1180450.0}, {"date": "2016-12-23", "close": 0.01, "volume": 766543.0}, {"date": "2016-12-28", "close": 0.01, "volume": 401800.0}, {"date": "2016-12-30", "close": 0.01, "volume": 450000.0}, {"date": "2017-01-03", "close": 0.01, "volume": 397453.0}, {"date": "2017-01-04", "close": 0.01, "volume": 54153.0}, {"date": "2017-01-05", "close": 0.011, "volume": 1050000.0}, {"date": "2017-01-09", "close": 0.011, "volume": 233715.0}, {"date": "2017-01-10", "close": 0.01, "volume": 910000.0}, {"date": "2017-01-11", "close": 0.011, "volume": 100000.0}, {"date": "2017-01-12", "close": 0.011, "volume": 6108553.0}, {"date": "2017-01-13", "close": 0.011, "volume": 347730.0}, {"date": "2017-01-16", "close": 0.011, "volume": 470172.0}, {"date": "2017-01-18", "close": 0.01, "volume": 303636.0}, {"date": "2017-01-19", "close": 0.012, "volume": 3311049.0}, {"date": "2017-01-23", "close": 0.011, "volume": 14000.0}, {"date": "2017-01-24", "close": 0.012, "volume": 496324.0}, {"date": "2017-01-25", "close": 0.011, "volume": 261000.0}, {"date": "2017-01-27", "close": 0.012, "volume": 1968364.0}, {"date": "2017-01-30", "close": 0.012, "volume": 500000.0}, {"date": "2017-01-31", "close": 0.012, "volume": 90000.0}, {"date": "2017-02-01", "close": 0.012, "volume": 1893000.0}, {"date": "2017-02-02", "close": 0.012, "volume": 450000.0}, {"date": "2017-02-03", "close": 0.012, "volume": 1290800.0}, {"date": "2017-02-06", "close": 0.011, "volume": 590000.0}, {"date": "2017-02-10", "close": 0.012, "volume": 179999.0}, {"date": "2017-02-13", "close": 0.011, "volume": 200000.0}, {"date": "2017-02-14", "close": 0.011, "volume": 1950000.0}, {"date": "2017-02-15", "close": 0.011, "volume": 3526445.0}, {"date": "2017-02-16", "close": 0.011, "volume": 2831764.0}, {"date": "2017-02-21", "close": 0.011, "volume": 245500.0}, {"date": "2017-02-22", "close": 0.011, "volume": 180001.0}, {"date": "2017-02-23", "close": 0.012, "volume": 9178208.0}, {"date": "2017-02-24", "close": 0.013, "volume": 3006670.0}, {"date": "2017-02-27", "close": 0.013, "volume": 1685547.0}, {"date": "2017-03-02", "close": 0.013, "volume": 997486.0}, {"date": "2017-03-03", "close": 0.013, "volume": 1100000.0}, {"date": "2017-03-06", "close": 0.013, "volume": 38465.0}, {"date": "2017-03-07", "close": 0.012, "volume": 2250000.0}, {"date": "2017-03-08", "close": 0.012, "volume": 121893.0}, {"date": "2017-03-09", "close": 0.011, "volume": 1250000.0}, {"date": "2017-03-10", "close": 0.01, "volume": 2166897.0}, {"date": "2017-03-13", "close": 0.011, "volume": 2376000.0}, {"date": "2017-03-14", "close": 0.012, "volume": 290000.0}, {"date": "2017-03-15", "close": 0.012, "volume": 1625001.0}, {"date": "2017-03-16", "close": 0.012, "volume": 258337.0}, {"date": "2017-03-20", "close": 0.011, "volume": 724332.0}, {"date": "2017-03-21", "close": 0.012, "volume": 1478684.0}, {"date": "2017-03-22", "close": 0.011, "volume": 3770002.0}, {"date": "2017-03-24", "close": 0.011, "volume": 377573.0}, {"date": "2017-03-27", "close": 0.011, "volume": 200000.0}, {"date": "2017-03-28", "close": 0.011, "volume": 3172285.0}, {"date": "2017-03-30", "close": 0.011, "volume": 50000.0}, {"date": "2017-03-31", "close": 0.011, "volume": 850000.0}, {"date": "2017-04-03", "close": 0.011, "volume": 469858.0}, {"date": "2017-04-04", "close": 0.011, "volume": 510000.0}, {"date": "2017-04-05", "close": 0.011, "volume": 601440.0}, {"date": "2017-04-06", "close": 0.011, "volume": 188560.0}, {"date": "2017-04-07", "close": 0.011, "volume": 590909.0}, {"date": "2017-04-10", "close": 0.011, "volume": 340910.0}, {"date": "2017-04-11", "close": 0.01, "volume": 130000.0}, {"date": "2017-04-12", "close": 0.01, "volume": 150000.0}, {"date": "2017-04-13", "close": 0.01, "volume": 136500.0}, {"date": "2017-04-18", "close": 0.01, "volume": 579621.0}, {"date": "2017-04-19", "close": 0.01, "volume": 85846.0}, {"date": "2017-04-26", "close": 0.01, "volume": 45500.0}, {"date": "2017-04-27", "close": 0.011, "volume": 741800.0}, {"date": "2017-04-28", "close": 0.013, "volume": 4797879.0}, {"date": "2017-05-01", "close": 0.012, "volume": 1043667.0}, {"date": "2017-05-02", "close": 0.013, "volume": 629963.0}, {"date": "2017-05-03", "close": 0.013, "volume": 1914781.0}, {"date": "2017-05-04", "close": 0.012, "volume": 598311.0}, {"date": "2017-05-05", "close": 0.012, "volume": 384522.0}, {"date": "2017-05-08", "close": 0.012, "volume": 100000.0}, {"date": "2017-05-09", "close": 0.013, "volume": 4313216.0}, {"date": "2017-05-10", "close": 0.013, "volume": 726895.0}, {"date": "2017-05-11", "close": 0.013, "volume": 264446.0}, {"date": "2017-05-12", "close": 0.011, "volume": 2112527.0}, {"date": "2017-05-15", "close": 0.012, "volume": 1571166.0}, {"date": "2017-05-17", "close": 0.012, "volume": 997439.0}, {"date": "2017-05-18", "close": 0.011, "volume": 167574.0}, {"date": "2017-05-22", "close": 0.011, "volume": 100000.0}, {"date": "2017-05-24", "close": 0.011, "volume": 110000.0}, {"date": "2017-05-25", "close": 0.011, "volume": 125000.0}, {"date": "2017-05-26", "close": 0.012, "volume": 465420.0}, {"date": "2017-05-30", "close": 0.012, "volume": 1246419.0}, {"date": "2017-05-31", "close": 0.012, "volume": 614501.0}, {"date": "2017-06-01", "close": 0.011, "volume": 200000.0}, {"date": "2017-06-02", "close": 0.011, "volume": 133136.0}, {"date": "2017-06-05", "close": 0.011, "volume": 230000.0}, {"date": "2017-06-06", "close": 0.011, "volume": 142144.0}, {"date": "2017-06-07", "close": 0.011, "volume": 260213.0}, {"date": "2017-06-08", "close": 0.011, "volume": 1122784.0}, {"date": "2017-06-09", "close": 0.011, "volume": 82000.0}, {"date": "2017-06-13", "close": 0.012, "volume": 1250000.0}, {"date": "2017-06-14", "close": 0.012, "volume": 1726410.0}, {"date": "2017-06-15", "close": 0.012, "volume": 277176.0}, {"date": "2017-06-16", "close": 0.012, "volume": 400000.0}, {"date": "2017-06-20", "close": 0.012, "volume": 2176603.0}, {"date": "2017-06-22", "close": 0.012, "volume": 5720000.0}, {"date": "2017-06-23", "close": 0.012, "volume": 435123.0}, {"date": "2017-06-26", "close": 0.012, "volume": 2011098.0}, {"date": "2017-06-27", "close": 0.012, "volume": 2687213.0}, {"date": "2017-06-28", "close": 0.012, "volume": 2325000.0}, {"date": "2017-06-29", "close": 0.011, "volume": 100530.0}, {"date": "2017-06-30", "close": 0.014, "volume": 5592188.0}, {"date": "2017-07-03", "close": 0.015, "volume": 5341745.0}, {"date": "2017-07-04", "close": 0.015, "volume": 3197101.0}, {"date": "2017-07-05", "close": 0.012, "volume": 9094640.0}, {"date": "2017-07-06", "close": 0.012, "volume": 2453195.0}, {"date": "2017-07-07", "close": 0.012, "volume": 350000.0}, {"date": "2017-07-10", "close": 0.014, "volume": 1214599.0}, {"date": "2017-07-11", "close": 0.013, "volume": 456653.0}, {"date": "2017-07-12", "close": 0.012, "volume": 444850.0}, {"date": "2017-07-13", "close": 0.013, "volume": 953000.0}, {"date": "2017-07-14", "close": 0.013, "volume": 251300.0}, {"date": "2017-07-17", "close": 0.012, "volume": 643315.0}, {"date": "2017-07-18", "close": 0.013, "volume": 2165000.0}, {"date": "2017-07-19", "close": 0.013, "volume": 909039.0}, {"date": "2017-07-20", "close": 0.012, "volume": 399050.0}, {"date": "2017-07-21", "close": 0.012, "volume": 2900000.0}, {"date": "2017-07-24", "close": 0.012, "volume": 3131042.0}, {"date": "2017-07-25", "close": 0.012, "volume": 500000.0}, {"date": "2017-07-26", "close": 0.011, "volume": 193910.0}, {"date": "2017-07-27", "close": 0.013, "volume": 800022.0}, {"date": "2017-07-28", "close": 0.012, "volume": 150000.0}, {"date": "2017-07-31", "close": 0.012, "volume": 3059978.0}, {"date": "2017-08-02", "close": 0.012, "volume": 710000.0}, {"date": "2017-08-03", "close": 0.011, "volume": 723664.0}, {"date": "2017-08-04", "close": 0.012, "volume": 238835.0}, {"date": "2017-08-07", "close": 0.012, "volume": 561165.0}, {"date": "2017-08-09", "close": 0.011, "volume": 150000.0}, {"date": "2017-08-11", "close": 0.012, "volume": 505351.0}, {"date": "2017-08-14", "close": 0.012, "volume": 200000.0}, {"date": "2017-08-15", "close": 0.011, "volume": 80000.0}, {"date": "2017-08-16", "close": 0.012, "volume": 583000.0}, {"date": "2017-08-18", "close": 0.011, "volume": 157000.0}, {"date": "2017-08-21", "close": 0.011, "volume": 50000.0}, {"date": "2017-08-22", "close": 0.012, "volume": 550000.0}, {"date": "2017-08-23", "close": 0.012, "volume": 133050.0}, {"date": "2017-08-24", "close": 0.012, "volume": 25183.0}, {"date": "2017-08-25", "close": 0.012, "volume": 6050000.0}, {"date": "2017-08-28", "close": 0.011, "volume": 2311550.0}, {"date": "2017-08-29", "close": 0.01, "volume": 708000.0}, {"date": "2017-08-31", "close": 0.011, "volume": 293741.0}, {"date": "2017-09-04", "close": 0.01, "volume": 1420000.0}, {"date": "2017-09-05", "close": 0.011, "volume": 90000.0}, {"date": "2017-09-06", "close": 0.01, "volume": 4456062.0}, {"date": "2017-09-07", "close": 0.01, "volume": 215197.0}, {"date": "2017-09-08", "close": 0.011, "volume": 400324.0}, {"date": "2017-09-11", "close": 0.011, "volume": 513450.0}, {"date": "2017-09-12", "close": 0.01, "volume": 2423270.0}, {"date": "2017-09-13", "close": 0.01, "volume": 1200000.0}, {"date": "2017-09-14", "close": 0.01, "volume": 200000.0}, {"date": "2017-09-15", "close": 0.01, "volume": 200000.0}, {"date": "2017-09-18", "close": 0.01, "volume": 197560.0}, {"date": "2017-09-19", "close": 0.01, "volume": 1344461.0}, {"date": "2017-09-20", "close": 0.01, "volume": 2193149.0}, {"date": "2017-09-21", "close": 0.01, "volume": 2971130.0}, {"date": "2017-09-25", "close": 0.01, "volume": 4212667.0}, {"date": "2017-09-26", "close": 0.01, "volume": 3311726.0}, {"date": "2017-09-28", "close": 0.01, "volume": 761735.0}, {"date": "2017-09-29", "close": 0.01, "volume": 448373.0}, {"date": "2017-10-02", "close": 0.01, "volume": 2310048.0}, {"date": "2017-10-03", "close": 0.01, "volume": 7885569.0}, {"date": "2017-10-04", "close": 0.01, "volume": 42575.0}, {"date": "2017-10-09", "close": 0.01, "volume": 59909.0}, {"date": "2017-10-10", "close": 0.01, "volume": 2089391.0}, {"date": "2017-10-11", "close": 0.011, "volume": 1826729.0}, {"date": "2017-10-12", "close": 0.011, "volume": 709158.0}, {"date": "2017-10-13", "close": 0.011, "volume": 5925338.0}, {"date": "2017-10-16", "close": 0.011, "volume": 1131337.0}, {"date": "2017-10-17", "close": 0.011, "volume": 4724056.0}, {"date": "2017-10-18", "close": 0.012, "volume": 7287024.0}, {"date": "2017-10-20", "close": 0.012, "volume": 138688.0}, {"date": "2017-10-23", "close": 0.012, "volume": 1087276.0}, {"date": "2017-10-24", "close": 0.011, "volume": 1508868.0}, {"date": "2017-10-25", "close": 0.013, "volume": 2072961.0}, {"date": "2017-10-26", "close": 0.012, "volume": 340000.0}, {"date": "2017-10-30", "close": 0.013, "volume": 4248363.0}, {"date": "2017-10-31", "close": 0.012, "volume": 2554300.0}, {"date": "2017-11-01", "close": 0.013, "volume": 1356536.0}, {"date": "2017-11-02", "close": 0.014, "volume": 534424.0}, {"date": "2017-11-03", "close": 0.013, "volume": 2036876.0}, {"date": "2017-11-06", "close": 0.014, "volume": 8427643.0}, {"date": "2017-11-07", "close": 0.014, "volume": 5209837.0}, {"date": "2017-11-08", "close": 0.014, "volume": 1093880.0}, {"date": "2017-11-09", "close": 0.014, "volume": 2869734.0}, {"date": "2017-11-10", "close": 0.014, "volume": 2598441.0}, {"date": "2017-11-13", "close": 0.014, "volume": 808090.0}, {"date": "2017-11-14", "close": 0.014, "volume": 1868199.0}, {"date": "2017-11-15", "close": 0.014, "volume": 1885600.0}, {"date": "2017-11-16", "close": 0.015, "volume": 146927.0}, {"date": "2017-11-20", "close": 0.014, "volume": 234730.0}, {"date": "2017-11-21", "close": 0.014, "volume": 4081243.0}, {"date": "2017-11-22", "close": 0.014, "volume": 2540000.0}, {"date": "2017-11-23", "close": 0.015, "volume": 5544824.0}, {"date": "2017-11-24", "close": 0.016, "volume": 3468517.0}, {"date": "2017-11-27", "close": 0.015, "volume": 4176787.0}, {"date": "2017-11-28", "close": 0.014, "volume": 2427082.0}, {"date": "2017-11-29", "close": 0.016, "volume": 1155243.0}, {"date": "2017-11-30", "close": 0.015, "volume": 944630.0}, {"date": "2017-12-01", "close": 0.015, "volume": 1847790.0}, {"date": "2017-12-04", "close": 0.015, "volume": 1264921.0}, {"date": "2017-12-05", "close": 0.015, "volume": 373604.0}, {"date": "2017-12-06", "close": 0.014, "volume": 1129017.0}, {"date": "2017-12-07", "close": 0.014, "volume": 93400.0}, {"date": "2017-12-08", "close": 0.016, "volume": 6878027.0}, {"date": "2017-12-11", "close": 0.022, "volume": 18324416.0}, {"date": "2017-12-12", "close": 0.025, "volume": 20977328.0}, {"date": "2017-12-13", "close": 0.022, "volume": 4879706.0}, {"date": "2017-12-14", "close": 0.024, "volume": 1942751.0}, {"date": "2017-12-15", "close": 0.024, "volume": 5646166.0}, {"date": "2017-12-18", "close": 0.023, "volume": 13582690.0}, {"date": "2017-12-19", "close": 0.023, "volume": 8278263.0}, {"date": "2017-12-20", "close": 0.024, "volume": 5601651.0}, {"date": "2017-12-21", "close": 0.024, "volume": 1127897.0}, {"date": "2017-12-22", "close": 0.027, "volume": 7527166.0}, {"date": "2017-12-27", "close": 0.028, "volume": 6940938.0}, {"date": "2017-12-28", "close": 0.03, "volume": 3807135.0}, {"date": "2017-12-29", "close": 0.03, "volume": 1345418.0}, {"date": "2018-01-02", "close": 0.03, "volume": 1342271.0}, {"date": "2018-01-03", "close": 0.026, "volume": 4692353.0}, {"date": "2018-01-04", "close": 0.024, "volume": 2194293.0}, {"date": "2018-01-05", "close": 0.025, "volume": 2644965.0}, {"date": "2018-01-08", "close": 0.025, "volume": 1504386.0}, {"date": "2018-01-09", "close": 0.025, "volume": 259500.0}, {"date": "2018-01-10", "close": 0.022, "volume": 4432721.0}, {"date": "2018-01-11", "close": 0.024, "volume": 2389876.0}, {"date": "2018-01-12", "close": 0.025, "volume": 2959957.0}, {"date": "2018-01-15", "close": 0.027, "volume": 1266684.0}, {"date": "2018-01-16", "close": 0.028, "volume": 609965.0}, {"date": "2018-01-17", "close": 0.025, "volume": 2510850.0}, {"date": "2018-01-18", "close": 0.027, "volume": 24780069.0}, {"date": "2018-01-19", "close": 0.027, "volume": 450000.0}, {"date": "2018-01-22", "close": 0.025, "volume": 1342942.0}, {"date": "2018-01-23", "close": 0.024, "volume": 5505.0}, {"date": "2018-01-24", "close": 0.026, "volume": 1281829.0}, {"date": "2018-01-25", "close": 0.027, "volume": 1215086.0}, {"date": "2018-01-29", "close": 0.026, "volume": 470946.0}, {"date": "2018-01-30", "close": 0.022, "volume": 2138453.0}, {"date": "2018-01-31", "close": 0.022, "volume": 1356535.0}, {"date": "2018-02-01", "close": 0.022, "volume": 219773.0}, {"date": "2018-02-02", "close": 0.023, "volume": 868838.0}, {"date": "2018-02-05", "close": 0.022, "volume": 288002.0}, {"date": "2018-02-06", "close": 0.021, "volume": 1005060.0}, {"date": "2018-02-07", "close": 0.022, "volume": 656364.0}, {"date": "2018-02-08", "close": 0.023, "volume": 590000.0}, {"date": "2018-02-09", "close": 0.022, "volume": 1429809.0}, {"date": "2018-02-12", "close": 0.022, "volume": 965181.0}, {"date": "2018-02-13", "close": 0.021, "volume": 20030.0}, {"date": "2018-02-14", "close": 0.022, "volume": 105000.0}, {"date": "2018-02-15", "close": 0.024, "volume": 481563.0}, {"date": "2018-02-16", "close": 0.023, "volume": 232710.0}, {"date": "2018-02-19", "close": 0.023, "volume": 1775181.0}, {"date": "2018-02-20", "close": 0.024, "volume": 370882.0}, {"date": "2018-02-21", "close": 0.024, "volume": 1847642.0}, {"date": "2018-02-22", "close": 0.024, "volume": 41666.0}, {"date": "2018-02-23", "close": 0.024, "volume": 1447197.0}, {"date": "2018-02-26", "close": 0.023, "volume": 2437218.0}, {"date": "2018-02-27", "close": 0.022, "volume": 21043.0}, {"date": "2018-03-01", "close": 0.021, "volume": 3656618.0}, {"date": "2018-03-02", "close": 0.022, "volume": 835095.0}, {"date": "2018-03-05", "close": 0.022, "volume": 1839992.0}, {"date": "2018-03-06", "close": 0.022, "volume": 3434081.0}, {"date": "2018-03-07", "close": 0.022, "volume": 147000.0}, {"date": "2018-03-08", "close": 0.022, "volume": 430000.0}, {"date": "2018-03-09", "close": 0.022, "volume": 1215812.0}, {"date": "2018-03-12", "close": 0.022, "volume": 480824.0}, {"date": "2018-03-13", "close": 0.022, "volume": 2432644.0}, {"date": "2018-03-19", "close": 0.022, "volume": 4742019.0}, {"date": "2018-03-20", "close": 0.022, "volume": 427377.0}, {"date": "2018-03-21", "close": 0.024, "volume": 379014.0}, {"date": "2018-03-22", "close": 0.023, "volume": 879764.0}, {"date": "2018-03-23", "close": 0.023, "volume": 1610530.0}, {"date": "2018-03-26", "close": 0.022, "volume": 898604.0}, {"date": "2018-03-27", "close": 0.022, "volume": 169584.0}, {"date": "2018-03-28", "close": 0.023, "volume": 1949426.0}, {"date": "2018-04-03", "close": 0.024, "volume": 886810.0}, {"date": "2018-04-04", "close": 0.024, "volume": 866098.0}, {"date": "2018-04-06", "close": 0.024, "volume": 709890.0}, {"date": "2018-04-09", "close": 0.031, "volume": 18073811.0}, {"date": "2018-04-10", "close": 0.029, "volume": 3163597.0}, {"date": "2018-04-11", "close": 0.03, "volume": 2673403.0}, {"date": "2018-04-12", "close": 0.031, "volume": 1490787.0}, {"date": "2018-04-13", "close": 0.031, "volume": 1230040.0}, {"date": "2018-04-16", "close": 0.038, "volume": 6505882.0}, {"date": "2018-04-17", "close": 0.035, "volume": 2411757.0}, {"date": "2018-04-18", "close": 0.036, "volume": 1247349.0}, {"date": "2018-04-19", "close": 0.036, "volume": 1439073.0}, {"date": "2018-04-20", "close": 0.035, "volume": 982311.0}, {"date": "2018-04-23", "close": 0.037, "volume": 1084975.0}, {"date": "2018-04-24", "close": 0.035, "volume": 439526.0}, {"date": "2018-04-26", "close": 0.036, "volume": 1096280.0}, {"date": "2018-04-27", "close": 0.035, "volume": 234791.0}, {"date": "2018-04-30", "close": 0.034, "volume": 1828706.0}, {"date": "2018-05-01", "close": 0.033, "volume": 449510.0}, {"date": "2018-05-02", "close": 0.033, "volume": 130081.0}, {"date": "2018-05-03", "close": 0.035, "volume": 2770399.0}, {"date": "2018-05-04", "close": 0.034, "volume": 955335.0}, {"date": "2018-05-07", "close": 0.035, "volume": 349958.0}, {"date": "2018-05-08", "close": 0.033, "volume": 929611.0}, {"date": "2018-05-09", "close": 0.034, "volume": 2031771.0}, {"date": "2018-05-10", "close": 0.033, "volume": 1349280.0}, {"date": "2018-05-11", "close": 0.032, "volume": 597900.0}, {"date": "2018-05-14", "close": 0.031, "volume": 1299157.0}, {"date": "2018-05-15", "close": 0.032, "volume": 377816.0}, {"date": "2018-05-16", "close": 0.032, "volume": 223000.0}, {"date": "2018-05-17", "close": 0.033, "volume": 717601.0}, {"date": "2018-05-21", "close": 0.031, "volume": 31768.0}, {"date": "2018-05-22", "close": 0.031, "volume": 117500.0}, {"date": "2018-05-23", "close": 0.031, "volume": 880731.0}, {"date": "2018-05-28", "close": 0.032, "volume": 3456817.0}, {"date": "2018-05-29", "close": 0.032, "volume": 702659.0}, {"date": "2018-05-30", "close": 0.031, "volume": 138321.0}, {"date": "2018-05-31", "close": 0.031, "volume": 1798713.0}, {"date": "2018-06-01", "close": 0.032, "volume": 880063.0}, {"date": "2018-06-04", "close": 0.032, "volume": 301427.0}, {"date": "2018-06-05", "close": 0.034, "volume": 1016797.0}, {"date": "2018-06-06", "close": 0.033, "volume": 973120.0}, {"date": "2018-06-07", "close": 0.033, "volume": 384433.0}, {"date": "2018-06-08", "close": 0.034, "volume": 1971225.0}, {"date": "2018-06-12", "close": 0.035, "volume": 2806256.0}, {"date": "2018-06-13", "close": 0.036, "volume": 1432343.0}, {"date": "2018-06-14", "close": 0.037, "volume": 129123.0}, {"date": "2018-06-15", "close": 0.035, "volume": 614233.0}, {"date": "2018-06-18", "close": 0.037, "volume": 2665980.0}, {"date": "2018-06-19", "close": 0.042, "volume": 6045306.0}, {"date": "2018-06-20", "close": 0.045, "volume": 7032352.0}, {"date": "2018-06-21", "close": 0.043, "volume": 3376410.0}, {"date": "2018-06-22", "close": 0.042, "volume": 1586876.0}, {"date": "2018-06-25", "close": 0.043, "volume": 2069064.0}, {"date": "2018-06-26", "close": 0.044, "volume": 604744.0}, {"date": "2018-06-27", "close": 0.045, "volume": 1380652.0}, {"date": "2018-06-28", "close": 0.056, "volume": 6599925.0}, {"date": "2018-06-29", "close": 0.061, "volume": 10527470.0}, {"date": "2018-07-02", "close": 0.049, "volume": 7215796.0}, {"date": "2018-07-03", "close": 0.048, "volume": 3702919.0}, {"date": "2018-07-04", "close": 0.049, "volume": 1393986.0}, {"date": "2018-07-05", "close": 0.049, "volume": 739595.0}, {"date": "2018-07-06", "close": 0.05, "volume": 1240823.0}, {"date": "2018-07-09", "close": 0.049, "volume": 916108.0}, {"date": "2018-07-10", "close": 0.05, "volume": 452615.0}, {"date": "2018-07-11", "close": 0.051, "volume": 644351.0}, {"date": "2018-07-12", "close": 0.048, "volume": 612799.0}, {"date": "2018-07-13", "close": 0.049, "volume": 133071.0}, {"date": "2018-07-16", "close": 0.048, "volume": 406753.0}, {"date": "2018-07-17", "close": 0.05, "volume": 291297.0}, {"date": "2018-07-18", "close": 0.05, "volume": 513920.0}, {"date": "2018-07-19", "close": 0.05, "volume": 403115.0}, {"date": "2018-07-20", "close": 0.055, "volume": 5613163.0}, {"date": "2018-07-23", "close": 0.057, "volume": 1176889.0}, {"date": "2018-07-24", "close": 0.06, "volume": 4983923.0}, {"date": "2018-07-25", "close": 0.058, "volume": 1071245.0}, {"date": "2018-07-26", "close": 0.056, "volume": 3073220.0}, {"date": "2018-07-27", "close": 0.055, "volume": 535586.0}, {"date": "2018-07-30", "close": 0.054, "volume": 1414062.0}, {"date": "2018-07-31", "close": 0.055, "volume": 949728.0}, {"date": "2018-08-01", "close": 0.055, "volume": 133532.0}, {"date": "2018-08-02", "close": 0.054, "volume": 238405.0}, {"date": "2018-08-03", "close": 0.053, "volume": 336002.0}, {"date": "2018-08-06", "close": 0.053, "volume": 3681270.0}, {"date": "2018-08-07", "close": 0.054, "volume": 510529.0}, {"date": "2018-08-08", "close": 0.054, "volume": 16962.0}, {"date": "2018-08-09", "close": 0.048, "volume": 2247167.0}, {"date": "2018-08-10", "close": 0.049, "volume": 980739.0}, {"date": "2018-08-13", "close": 0.05, "volume": 1899571.0}, {"date": "2018-08-14", "close": 0.048, "volume": 1957734.0}, {"date": "2018-08-15", "close": 0.047, "volume": 977032.0}, {"date": "2018-08-16", "close": 0.047, "volume": 96439.0}, {"date": "2018-08-17", "close": 0.048, "volume": 429465.0}, {"date": "2018-08-20", "close": 0.05, "volume": 1148687.0}, {"date": "2018-08-21", "close": 0.049, "volume": 248588.0}, {"date": "2018-08-22", "close": 0.047, "volume": 18257.0}, {"date": "2018-08-23", "close": 0.046, "volume": 80090.0}, {"date": "2018-08-24", "close": 0.046, "volume": 854203.0}, {"date": "2018-08-27", "close": 0.046, "volume": 242717.0}, {"date": "2018-08-28", "close": 0.049, "volume": 590121.0}, {"date": "2018-08-29", "close": 0.049, "volume": 564973.0}, {"date": "2018-08-30", "close": 0.047, "volume": 81558.0}, {"date": "2018-08-31", "close": 0.047, "volume": 741196.0}, {"date": "2018-09-03", "close": 0.045, "volume": 63379.0}, {"date": "2018-09-04", "close": 0.047, "volume": 228181.0}, {"date": "2018-09-05", "close": 0.045, "volume": 732603.0}, {"date": "2018-09-06", "close": 0.044, "volume": 555319.0}, {"date": "2018-09-07", "close": 0.039, "volume": 5343901.0}, {"date": "2018-09-10", "close": 0.038, "volume": 191128.0}, {"date": "2018-09-11", "close": 0.037, "volume": 158589.0}, {"date": "2018-09-12", "close": 0.036, "volume": 486453.0}, {"date": "2018-09-13", "close": 0.037, "volume": 136494.0}, {"date": "2018-09-14", "close": 0.04, "volume": 566644.0}, {"date": "2018-09-17", "close": 0.04, "volume": 263168.0}, {"date": "2018-09-18", "close": 0.039, "volume": 2229791.0}, {"date": "2018-09-19", "close": 0.039, "volume": 241620.0}, {"date": "2018-09-20", "close": 0.041, "volume": 2042320.0}, {"date": "2018-09-21", "close": 0.039, "volume": 1516534.0}, {"date": "2018-09-24", "close": 0.04, "volume": 1526055.0}, {"date": "2018-09-25", "close": 0.039, "volume": 598769.0}, {"date": "2018-09-26", "close": 0.039, "volume": 107612.0}, {"date": "2018-09-28", "close": 0.039, "volume": 32655.0}, {"date": "2018-10-01", "close": 0.038, "volume": 2018570.0}, {"date": "2018-10-02", "close": 0.035, "volume": 810955.0}, {"date": "2018-10-03", "close": 0.04, "volume": 1113148.0}, {"date": "2018-10-04", "close": 0.039, "volume": 1408231.0}, {"date": "2018-10-05", "close": 0.039, "volume": 403002.0}, {"date": "2018-10-08", "close": 0.037, "volume": 512250.0}, {"date": "2018-10-09", "close": 0.038, "volume": 62000.0}, {"date": "2018-10-10", "close": 0.04, "volume": 735000.0}, {"date": "2018-10-11", "close": 0.035, "volume": 576846.0}, {"date": "2018-10-12", "close": 0.035, "volume": 970200.0}, {"date": "2018-10-15", "close": 0.038, "volume": 405100.0}, {"date": "2018-10-16", "close": 0.037, "volume": 101000.0}, {"date": "2018-10-17", "close": 0.038, "volume": 337900.0}, {"date": "2018-10-18", "close": 0.036, "volume": 773689.0}, {"date": "2018-10-19", "close": 0.036, "volume": 818335.0}, {"date": "2018-10-22", "close": 0.035, "volume": 523400.0}, {"date": "2018-10-23", "close": 0.035, "volume": 2640000.0}, {"date": "2018-10-24", "close": 0.035, "volume": 665430.0}, {"date": "2018-10-25", "close": 0.035, "volume": 419188.0}, {"date": "2018-10-26", "close": 0.037, "volume": 435284.0}, {"date": "2018-10-31", "close": 0.035, "volume": 43550.0}, {"date": "2018-11-01", "close": 0.037, "volume": 258323.0}, {"date": "2018-11-02", "close": 0.037, "volume": 472254.0}, {"date": "2018-11-06", "close": 0.036, "volume": 2020214.0}, {"date": "2018-11-07", "close": 0.036, "volume": 132989.0}, {"date": "2018-11-08", "close": 0.036, "volume": 176757.0}, {"date": "2018-11-09", "close": 0.035, "volume": 231116.0}, {"date": "2018-11-12", "close": 0.035, "volume": 1260360.0}, {"date": "2018-11-13", "close": 0.035, "volume": 94628.0}, {"date": "2018-11-14", "close": 0.035, "volume": 50000.0}, {"date": "2018-11-15", "close": 0.036, "volume": 836554.0}, {"date": "2018-11-16", "close": 0.032, "volume": 2934624.0}, {"date": "2018-11-19", "close": 0.032, "volume": 495214.0}, {"date": "2018-11-20", "close": 0.034, "volume": 602469.0}, {"date": "2018-11-21", "close": 0.032, "volume": 288568.0}, {"date": "2018-11-23", "close": 0.031, "volume": 296549.0}, {"date": "2018-11-26", "close": 0.031, "volume": 707167.0}, {"date": "2018-11-27", "close": 0.034, "volume": 75973.0}, {"date": "2018-11-28", "close": 0.031, "volume": 739261.0}, {"date": "2018-11-29", "close": 0.033, "volume": 380900.0}, {"date": "2018-11-30", "close": 0.034, "volume": 660794.0}, {"date": "2018-12-03", "close": 0.033, "volume": 209085.0}, {"date": "2018-12-04", "close": 0.03, "volume": 1509741.0}, {"date": "2018-12-05", "close": 0.032, "volume": 603214.0}, {"date": "2018-12-06", "close": 0.032, "volume": 292050.0}, {"date": "2018-12-10", "close": 0.032, "volume": 152545.0}, {"date": "2018-12-11", "close": 0.031, "volume": 70000.0}, {"date": "2018-12-12", "close": 0.028, "volume": 685782.0}, {"date": "2018-12-13", "close": 0.03, "volume": 2069455.0}, {"date": "2018-12-14", "close": 0.03, "volume": 185800.0}, {"date": "2018-12-17", "close": 0.03, "volume": 205000.0}, {"date": "2018-12-18", "close": 0.03, "volume": 915000.0}, {"date": "2018-12-19", "close": 0.031, "volume": 20010.0}, {"date": "2018-12-20", "close": 0.029, "volume": 271583.0}, {"date": "2018-12-21", "close": 0.03, "volume": 191265.0}, {"date": "2018-12-24", "close": 0.03, "volume": 18614.0}, {"date": "2018-12-27", "close": 0.028, "volume": 620986.0}, {"date": "2018-12-31", "close": 0.029, "volume": 16982.0}, {"date": "2019-01-02", "close": 0.028, "volume": 450018.0}, {"date": "2019-01-03", "close": 0.031, "volume": 216071.0}, {"date": "2019-01-07", "close": 0.03, "volume": 665043.0}, {"date": "2019-01-08", "close": 0.03, "volume": 244750.0}, {"date": "2019-01-09", "close": 0.03, "volume": 139242.0}, {"date": "2019-01-10", "close": 0.029, "volume": 643758.0}, {"date": "2019-01-11", "close": 0.029, "volume": 170000.0}, {"date": "2019-01-15", "close": 0.028, "volume": 27204.0}, {"date": "2019-01-16", "close": 0.029, "volume": 81867.0}, {"date": "2019-01-17", "close": 0.028, "volume": 234705.0}, {"date": "2019-01-18", "close": 0.028, "volume": 107142.0}, {"date": "2019-01-21", "close": 0.027, "volume": 181108.0}, {"date": "2019-01-22", "close": 0.029, "volume": 202835.0}, {"date": "2019-01-23", "close": 0.03, "volume": 88066.0}, {"date": "2019-01-24", "close": 0.03, "volume": 127261.0}, {"date": "2019-01-25", "close": 0.031, "volume": 1376889.0}, {"date": "2019-01-29", "close": 0.033, "volume": 1167863.0}, {"date": "2019-01-30", "close": 0.03, "volume": 200000.0}, {"date": "2019-01-31", "close": 0.031, "volume": 15000.0}, {"date": "2019-02-01", "close": 0.03, "volume": 30335.0}, {"date": "2019-02-04", "close": 0.03, "volume": 118810.0}, {"date": "2019-02-05", "close": 0.031, "volume": 172622.0}, {"date": "2019-02-07", "close": 0.029, "volume": 1185471.0}, {"date": "2019-02-08", "close": 0.029, "volume": 12000.0}, {"date": "2019-02-11", "close": 0.028, "volume": 368415.0}, {"date": "2019-02-12", "close": 0.03, "volume": 277081.0}, {"date": "2019-02-13", "close": 0.029, "volume": 88015.0}, {"date": "2019-02-14", "close": 0.029, "volume": 275000.0}, {"date": "2019-02-15", "close": 0.03, "volume": 50000.0}, {"date": "2019-02-19", "close": 0.03, "volume": 869283.0}, {"date": "2019-02-20", "close": 0.027, "volume": 159988.0}, {"date": "2019-02-21", "close": 0.03, "volume": 1127793.0}, {"date": "2019-02-22", "close": 0.03, "volume": 90000.0}, {"date": "2019-02-25", "close": 0.03, "volume": 966820.0}, {"date": "2019-02-28", "close": 0.03, "volume": 1076708.0}, {"date": "2019-03-01", "close": 0.029, "volume": 443631.0}, {"date": "2019-03-05", "close": 0.027, "volume": 721686.0}, {"date": "2019-03-07", "close": 0.026, "volume": 264732.0}, {"date": "2019-03-11", "close": 0.03, "volume": 2493107.0}, {"date": "2019-03-12", "close": 0.028, "volume": 325000.0}, {"date": "2019-03-14", "close": 0.028, "volume": 398830.0}, {"date": "2019-03-15", "close": 0.028, "volume": 16250.0}, {"date": "2019-03-18", "close": 0.028, "volume": 19560.0}, {"date": "2019-03-19", "close": 0.03, "volume": 234942.0}, {"date": "2019-03-20", "close": 0.029, "volume": 700000.0}, {"date": "2019-03-21", "close": 0.03, "volume": 1159282.0}, {"date": "2019-03-22", "close": 0.032, "volume": 1738633.0}, {"date": "2019-03-25", "close": 0.031, "volume": 136212.0}, {"date": "2019-03-26", "close": 0.032, "volume": 489742.0}, {"date": "2019-03-27", "close": 0.033, "volume": 485302.0}, {"date": "2019-03-28", "close": 0.033, "volume": 306818.0}, {"date": "2019-03-29", "close": 0.032, "volume": 433350.0}, {"date": "2019-04-01", "close": 0.032, "volume": 23648.0}, {"date": "2019-04-04", "close": 0.031, "volume": 224742.0}, {"date": "2019-04-05", "close": 0.03, "volume": 792318.0}, {"date": "2019-04-08", "close": 0.029, "volume": 525000.0}, {"date": "2019-04-09", "close": 0.029, "volume": 641577.0}, {"date": "2019-04-11", "close": 0.029, "volume": 508014.0}, {"date": "2019-04-15", "close": 0.029, "volume": 272161.0}, {"date": "2019-04-16", "close": 0.028, "volume": 1621412.0}, {"date": "2019-04-18", "close": 0.027, "volume": 210011.0}, {"date": "2019-04-23", "close": 0.032, "volume": 1130678.0}, {"date": "2019-04-24", "close": 0.033, "volume": 1112044.0}, {"date": "2019-04-26", "close": 0.034, "volume": 833953.0}, {"date": "2019-04-29", "close": 0.03, "volume": 1231683.0}, {"date": "2019-04-30", "close": 0.029, "volume": 366483.0}, {"date": "2019-05-01", "close": 0.029, "volume": 50000.0}, {"date": "2019-05-02", "close": 0.03, "volume": 385000.0}, {"date": "2019-05-03", "close": 0.029, "volume": 236103.0}, {"date": "2019-05-06", "close": 0.028, "volume": 390018.0}, {"date": "2019-05-07", "close": 0.028, "volume": 815050.0}, {"date": "2019-05-08", "close": 0.027, "volume": 1055085.0}, {"date": "2019-05-09", "close": 0.029, "volume": 878495.0}, {"date": "2019-05-10", "close": 0.028, "volume": 230781.0}, {"date": "2019-05-13", "close": 0.028, "volume": 348767.0}, {"date": "2019-05-14", "close": 0.03, "volume": 783310.0}, {"date": "2019-05-15", "close": 0.03, "volume": 761690.0}, {"date": "2019-05-16", "close": 0.03, "volume": 591893.0}, {"date": "2019-05-17", "close": 0.027, "volume": 588214.0}, {"date": "2019-05-20", "close": 0.028, "volume": 1219919.0}, {"date": "2019-05-21", "close": 0.027, "volume": 155736.0}, {"date": "2019-05-22", "close": 0.023, "volume": 3440854.0}, {"date": "2019-05-23", "close": 0.026, "volume": 1759739.0}, {"date": "2019-05-24", "close": 0.028, "volume": 17000.0}, {"date": "2019-05-27", "close": 0.03, "volume": 1687240.0}, {"date": "2019-05-28", "close": 0.03, "volume": 171833.0}, {"date": "2019-05-29", "close": 0.028, "volume": 159948.0}, {"date": "2019-05-31", "close": 0.027, "volume": 125000.0}, {"date": "2019-06-03", "close": 0.025, "volume": 426720.0}, {"date": "2019-06-04", "close": 0.025, "volume": 70191.0}, {"date": "2019-06-05", "close": 0.027, "volume": 1439534.0}, {"date": "2019-06-06", "close": 0.027, "volume": 187708.0}, {"date": "2019-06-07", "close": 0.028, "volume": 406858.0}, {"date": "2019-06-12", "close": 0.026, "volume": 516438.0}, {"date": "2019-06-13", "close": 0.027, "volume": 562050.0}, {"date": "2019-06-14", "close": 0.026, "volume": 482415.0}, {"date": "2019-06-17", "close": 0.026, "volume": 419446.0}, {"date": "2019-06-18", "close": 0.025, "volume": 469307.0}, {"date": "2019-06-19", "close": 0.024, "volume": 857783.0}, {"date": "2019-06-20", "close": 0.024, "volume": 1523878.0}, {"date": "2019-06-21", "close": 0.027, "volume": 553975.0}, {"date": "2019-06-24", "close": 0.027, "volume": 528916.0}, {"date": "2019-06-25", "close": 0.027, "volume": 320642.0}, {"date": "2019-06-26", "close": 0.027, "volume": 281644.0}, {"date": "2019-06-27", "close": 0.027, "volume": 492825.0}, {"date": "2019-06-28", "close": 0.027, "volume": 33782.0}, {"date": "2019-07-02", "close": 0.028, "volume": 715704.0}, {"date": "2019-07-03", "close": 0.028, "volume": 26078.0}, {"date": "2019-07-04", "close": 0.028, "volume": 68277.0}, {"date": "2019-07-05", "close": 0.029, "volume": 390965.0}, {"date": "2019-07-09", "close": 0.03, "volume": 25608148.0}, {"date": "2019-07-10", "close": 0.03, "volume": 3832653.0}, {"date": "2019-07-11", "close": 0.032, "volume": 858740.0}, {"date": "2019-07-12", "close": 0.034, "volume": 1002194.0}, {"date": "2019-07-15", "close": 0.035, "volume": 2587671.0}, {"date": "2019-07-16", "close": 0.034, "volume": 1277638.0}, {"date": "2019-07-17", "close": 0.034, "volume": 764098.0}, {"date": "2019-07-18", "close": 0.035, "volume": 2059755.0}, {"date": "2019-07-19", "close": 0.035, "volume": 962000.0}, {"date": "2019-07-22", "close": 0.034, "volume": 108835.0}, {"date": "2019-07-23", "close": 0.033, "volume": 913615.0}, {"date": "2019-07-24", "close": 0.033, "volume": 222003.0}, {"date": "2019-07-25", "close": 0.032, "volume": 633159.0}, {"date": "2019-07-26", "close": 0.032, "volume": 311895.0}, {"date": "2019-07-29", "close": 0.032, "volume": 2059815.0}, {"date": "2019-07-30", "close": 0.032, "volume": 254126.0}, {"date": "2019-07-31", "close": 0.034, "volume": 1102292.0}, {"date": "2019-08-01", "close": 0.034, "volume": 180000.0}, {"date": "2019-08-02", "close": 0.033, "volume": 665950.0}, {"date": "2019-08-05", "close": 0.033, "volume": 245913.0}, {"date": "2019-08-06", "close": 0.03, "volume": 2559035.0}, {"date": "2019-08-07", "close": 0.032, "volume": 368504.0}, {"date": "2019-08-08", "close": 0.032, "volume": 214314.0}, {"date": "2019-08-09", "close": 0.032, "volume": 896813.0}, {"date": "2019-08-12", "close": 0.031, "volume": 239001.0}, {"date": "2019-08-13", "close": 0.03, "volume": 1571910.0}, {"date": "2019-08-14", "close": 0.031, "volume": 238146.0}, {"date": "2019-08-15", "close": 0.032, "volume": 1015668.0}, {"date": "2019-08-16", "close": 0.032, "volume": 992730.0}, {"date": "2019-08-19", "close": 0.033, "volume": 1115000.0}, {"date": "2019-08-20", "close": 0.031, "volume": 1181612.0}, {"date": "2019-08-21", "close": 0.033, "volume": 519788.0}, {"date": "2019-08-22", "close": 0.033, "volume": 336803.0}, {"date": "2019-08-23", "close": 0.033, "volume": 654598.0}, {"date": "2019-08-26", "close": 0.034, "volume": 996176.0}, {"date": "2019-08-27", "close": 0.034, "volume": 761037.0}, {"date": "2019-08-28", "close": 0.035, "volume": 138000.0}, {"date": "2019-08-29", "close": 0.034, "volume": 451800.0}, {"date": "2019-08-30", "close": 0.035, "volume": 460104.0}, {"date": "2019-09-02", "close": 0.034, "volume": 2994159.0}, {"date": "2019-09-03", "close": 0.035, "volume": 2838780.0}, {"date": "2019-09-04", "close": 0.034, "volume": 1560742.0}, {"date": "2019-09-05", "close": 0.034, "volume": 7223980.0}, {"date": "2019-09-06", "close": 0.033, "volume": 1477638.0}, {"date": "2019-09-09", "close": 0.031, "volume": 816150.0}, {"date": "2019-09-10", "close": 0.031, "volume": 1117625.0}, {"date": "2019-09-11", "close": 0.033, "volume": 553031.0}, {"date": "2019-09-12", "close": 0.033, "volume": 230000.0}, {"date": "2019-09-13", "close": 0.034, "volume": 530556.0}, {"date": "2019-09-16", "close": 0.034, "volume": 1692606.0}, {"date": "2019-09-17", "close": 0.033, "volume": 400175.0}, {"date": "2019-09-18", "close": 0.033, "volume": 308000.0}, {"date": "2019-09-19", "close": 0.033, "volume": 1202485.0}, {"date": "2019-09-20", "close": 0.033, "volume": 163882.0}, {"date": "2019-09-23", "close": 0.034, "volume": 2503514.0}, {"date": "2019-09-24", "close": 0.034, "volume": 1897332.0}, {"date": "2019-09-25", "close": 0.035, "volume": 1095926.0}, {"date": "2019-09-26", "close": 0.036, "volume": 575214.0}, {"date": "2019-09-27", "close": 0.035, "volume": 570000.0}, {"date": "2019-09-30", "close": 0.038, "volume": 1335816.0}, {"date": "2019-10-01", "close": 0.036, "volume": 452362.0}, {"date": "2019-10-02", "close": 0.037, "volume": 2156040.0}, {"date": "2019-10-03", "close": 0.036, "volume": 444891.0}, {"date": "2019-10-04", "close": 0.036, "volume": 893804.0}, {"date": "2019-10-07", "close": 0.036, "volume": 55536.0}, {"date": "2019-10-08", "close": 0.036, "volume": 531893.0}, {"date": "2019-10-09", "close": 0.036, "volume": 34063.0}, {"date": "2019-10-10", "close": 0.041, "volume": 3109185.0}, {"date": "2019-10-11", "close": 0.04, "volume": 1109733.0}, {"date": "2019-10-14", "close": 0.041, "volume": 1175657.0}, {"date": "2019-10-15", "close": 0.041, "volume": 1343399.0}, {"date": "2019-10-16", "close": 0.044, "volume": 4146149.0}, {"date": "2019-10-17", "close": 0.046, "volume": 2820800.0}, {"date": "2019-10-18", "close": 0.046, "volume": 2342290.0}, {"date": "2019-10-21", "close": 0.047, "volume": 2570564.0}, {"date": "2019-10-22", "close": 0.044, "volume": 3728535.0}, {"date": "2019-10-23", "close": 0.043, "volume": 456951.0}, {"date": "2019-10-24", "close": 0.042, "volume": 306671.0}, {"date": "2019-10-25", "close": 0.044, "volume": 847420.0}, {"date": "2019-10-28", "close": 0.045, "volume": 806319.0}, {"date": "2019-10-29", "close": 0.044, "volume": 233285.0}, {"date": "2019-10-30", "close": 0.044, "volume": 686602.0}, {"date": "2019-10-31", "close": 0.04, "volume": 2321830.0}, {"date": "2019-11-01", "close": 0.042, "volume": 36624.0}, {"date": "2019-11-04", "close": 0.045, "volume": 1055750.0}, {"date": "2019-11-05", "close": 0.046, "volume": 1322492.0}, {"date": "2019-11-06", "close": 0.05, "volume": 3077668.0}, {"date": "2019-11-07", "close": 0.05, "volume": 2723436.0}, {"date": "2019-11-08", "close": 0.052, "volume": 1913493.0}, {"date": "2019-11-11", "close": 0.052, "volume": 1933017.0}, {"date": "2019-11-12", "close": 0.046, "volume": 2788624.0}, {"date": "2019-11-13", "close": 0.048, "volume": 649550.0}, {"date": "2019-11-14", "close": 0.044, "volume": 1511732.0}, {"date": "2019-11-15", "close": 0.043, "volume": 1327291.0}, {"date": "2019-11-18", "close": 0.04, "volume": 2352689.0}, {"date": "2019-11-19", "close": 0.042, "volume": 1760802.0}, {"date": "2019-11-20", "close": 0.043, "volume": 375287.0}, {"date": "2019-11-21", "close": 0.042, "volume": 85816.0}, {"date": "2019-11-22", "close": 0.041, "volume": 308555.0}, {"date": "2019-11-25", "close": 0.041, "volume": 557483.0}, {"date": "2019-11-26", "close": 0.044, "volume": 2242409.0}, {"date": "2019-11-27", "close": 0.042, "volume": 1039503.0}, {"date": "2019-12-09", "close": 0.081, "volume": 76966983.0}, {"date": "2019-12-10", "close": 0.075, "volume": 14504903.0}, {"date": "2019-12-11", "close": 0.085, "volume": 19340963.0}, {"date": "2019-12-12", "close": 0.078, "volume": 12557861.0}, {"date": "2019-12-13", "close": 0.082, "volume": 7102710.0}, {"date": "2019-12-16", "close": 0.077, "volume": 6550043.0}, {"date": "2019-12-17", "close": 0.076, "volume": 2314872.0}, {"date": "2019-12-18", "close": 0.078, "volume": 455873.0}, {"date": "2019-12-19", "close": 0.076, "volume": 1725606.0}, {"date": "2019-12-20", "close": 0.08, "volume": 3299749.0}, {"date": "2019-12-23", "close": 0.077, "volume": 1223404.0}, {"date": "2019-12-24", "close": 0.08, "volume": 674819.0}, {"date": "2019-12-27", "close": 0.079, "volume": 460740.0}, {"date": "2019-12-30", "close": 0.088, "volume": 7636865.0}, {"date": "2019-12-31", "close": 0.09, "volume": 7797816.0}, {"date": "2020-01-02", "close": 0.083, "volume": 8290814.0}, {"date": "2020-01-03", "close": 0.082, "volume": 3350784.0}, {"date": "2020-01-06", "close": 0.086, "volume": 3252998.0}, {"date": "2020-01-07", "close": 0.089, "volume": 2387783.0}, {"date": "2020-01-08", "close": 0.086, "volume": 2792112.0}, {"date": "2020-01-09", "close": 0.085, "volume": 1987735.0}, {"date": "2020-01-10", "close": 0.083, "volume": 1729204.0}, {"date": "2020-01-13", "close": 0.082, "volume": 1058782.0}, {"date": "2020-01-14", "close": 0.085, "volume": 2791048.0}, {"date": "2020-01-15", "close": 0.082, "volume": 6402927.0}, {"date": "2020-01-16", "close": 0.083, "volume": 3502308.0}, {"date": "2020-01-17", "close": 0.079, "volume": 2331595.0}, {"date": "2020-01-20", "close": 0.08, "volume": 3021040.0}, {"date": "2020-01-21", "close": 0.082, "volume": 1476891.0}, {"date": "2020-01-22", "close": 0.085, "volume": 3463101.0}, {"date": "2020-01-23", "close": 0.082, "volume": 7336454.0}, {"date": "2020-01-24", "close": 0.083, "volume": 2033105.0}, {"date": "2020-01-28", "close": 0.079, "volume": 3060636.0}, {"date": "2020-01-29", "close": 0.081, "volume": 840106.0}, {"date": "2020-01-30", "close": 0.084, "volume": 871563.0}, {"date": "2020-01-31", "close": 0.078, "volume": 2592628.0}, {"date": "2020-02-03", "close": 0.079, "volume": 4210840.0}, {"date": "2020-02-04", "close": 0.08, "volume": 1907318.0}, {"date": "2020-02-05", "close": 0.081, "volume": 1188277.0}, {"date": "2020-02-06", "close": 0.083, "volume": 603430.0}, {"date": "2020-02-07", "close": 0.082, "volume": 713733.0}, {"date": "2020-02-10", "close": 0.082, "volume": 1288822.0}, {"date": "2020-02-11", "close": 0.095, "volume": 9339394.0}, {"date": "2020-02-12", "close": 0.1, "volume": 9848038.0}, {"date": "2020-02-13", "close": 0.092, "volume": 6690503.0}, {"date": "2020-02-14", "close": 0.1, "volume": 3703913.0}, {"date": "2020-02-17", "close": 0.105, "volume": 3829486.0}, {"date": "2020-02-18", "close": 0.1, "volume": 3869670.0}, {"date": "2020-02-19", "close": 0.11, "volume": 4425956.0}, {"date": "2020-02-20", "close": 0.098, "volume": 6591576.0}, {"date": "2020-02-21", "close": 0.1, "volume": 2434717.0}, {"date": "2020-02-24", "close": 0.09, "volume": 4687274.0}, {"date": "2020-02-25", "close": 0.083, "volume": 6038963.0}, {"date": "2020-02-26", "close": 0.087, "volume": 1539991.0}, {"date": "2020-02-27", "close": 0.09, "volume": 1551344.0}, {"date": "2020-02-28", "close": 0.084, "volume": 4938085.0}, {"date": "2020-03-02", "close": 0.077, "volume": 5100483.0}, {"date": "2020-03-03", "close": 0.081, "volume": 1994014.0}, {"date": "2020-03-04", "close": 0.082, "volume": 1924594.0}, {"date": "2020-03-05", "close": 0.084, "volume": 2175879.0}, {"date": "2020-03-06", "close": 0.084, "volume": 531857.0}, {"date": "2020-03-09", "close": 0.074, "volume": 3435042.0}, {"date": "2020-03-10", "close": 0.077, "volume": 3059484.0}, {"date": "2020-03-11", "close": 0.073, "volume": 1759937.0}, {"date": "2020-03-12", "close": 0.067, "volume": 6372111.0}, {"date": "2020-03-13", "close": 0.058, "volume": 6912801.0}, {"date": "2020-03-16", "close": 0.059, "volume": 6090256.0}, {"date": "2020-03-17", "close": 0.061, "volume": 2566203.0}, {"date": "2020-03-18", "close": 0.057, "volume": 2845475.0}, {"date": "2020-03-19", "close": 0.057, "volume": 1775659.0}, {"date": "2020-03-20", "close": 0.067, "volume": 2125678.0}, {"date": "2020-03-23", "close": 0.064, "volume": 3669828.0}, {"date": "2020-03-24", "close": 0.064, "volume": 1342878.0}, {"date": "2020-03-25", "close": 0.063, "volume": 2715963.0}, {"date": "2020-03-26", "close": 0.067, "volume": 1321317.0}, {"date": "2020-03-31", "close": 0.105, "volume": 51888379.0}, {"date": "2020-04-01", "close": 0.115, "volume": 15205232.0}, {"date": "2020-04-02", "close": 0.135, "volume": 16933609.0}, {"date": "2020-04-03", "close": 0.15, "volume": 20105522.0}, {"date": "2020-04-06", "close": 0.17, "volume": 20347108.0}, {"date": "2020-04-07", "close": 0.17, "volume": 12784279.0}, {"date": "2020-04-08", "close": 0.16, "volume": 4919600.0}, {"date": "2020-04-09", "close": 0.16, "volume": 7490809.0}, {"date": "2020-04-14", "close": 0.175, "volume": 5711290.0}, {"date": "2020-04-15", "close": 0.175, "volume": 12867279.0}, {"date": "2020-04-16", "close": 0.19, "volume": 9953206.0}, {"date": "2020-04-17", "close": 0.185, "volume": 16873804.0}, {"date": "2020-04-22", "close": 0.17, "volume": 29520906.0}, {"date": "2020-04-23", "close": 0.18, "volume": 7444096.0}, {"date": "2020-04-24", "close": 0.18, "volume": 3649703.0}, {"date": "2020-04-27", "close": 0.18, "volume": 3685713.0}, {"date": "2020-04-28", "close": 0.195, "volume": 8808665.0}, {"date": "2020-04-29", "close": 0.195, "volume": 3623687.0}, {"date": "2020-04-30", "close": 0.195, "volume": 9289452.0}, {"date": "2020-05-01", "close": 0.18, "volume": 6402582.0}, {"date": "2020-05-04", "close": 0.17, "volume": 8093867.0}, {"date": "2020-05-05", "close": 0.175, "volume": 3252179.0}, {"date": "2020-05-06", "close": 0.175, "volume": 2674828.0}, {"date": "2020-05-07", "close": 0.17, "volume": 924157.0}, {"date": "2020-05-08", "close": 0.175, "volume": 1365617.0}, {"date": "2020-05-11", "close": 0.175, "volume": 3428020.0}, {"date": "2020-05-12", "close": 0.17, "volume": 4938415.0}, {"date": "2020-05-13", "close": 0.16, "volume": 7832918.0}, {"date": "2020-05-14", "close": 0.15, "volume": 5828535.0}, {"date": "2020-05-15", "close": 0.14, "volume": 9214251.0}, {"date": "2020-05-18", "close": 0.14, "volume": 4500084.0}, {"date": "2020-05-19", "close": 0.155, "volume": 3359184.0}, {"date": "2020-05-20", "close": 0.165, "volume": 2150333.0}, {"date": "2020-05-21", "close": 0.16, "volume": 3316293.0}, {"date": "2020-05-22", "close": 0.15, "volume": 3725937.0}, {"date": "2020-05-26", "close": 0.17, "volume": 6894289.0}, {"date": "2020-05-27", "close": 0.155, "volume": 2952838.0}, {"date": "2020-05-28", "close": 0.15, "volume": 1740728.0}, {"date": "2020-05-29", "close": 0.15, "volume": 1722980.0}, {"date": "2020-06-01", "close": 0.15, "volume": 1046654.0}, {"date": "2020-06-04", "close": 0.16, "volume": 3451109.0}, {"date": "2020-06-05", "close": 0.155, "volume": 2196052.0}, {"date": "2020-06-09", "close": 0.145, "volume": 5033237.0}, {"date": "2020-06-10", "close": 0.14, "volume": 3869847.0}, {"date": "2020-06-11", "close": 0.14, "volume": 3853660.0}, {"date": "2020-06-12", "close": 0.13, "volume": 10255943.0}, {"date": "2020-06-15", "close": 0.125, "volume": 5421259.0}, {"date": "2020-06-16", "close": 0.13, "volume": 2773924.0}, {"date": "2020-06-17", "close": 0.13, "volume": 2064450.0}, {"date": "2020-06-18", "close": 0.13, "volume": 5620267.0}, {"date": "2020-06-19", "close": 0.14, "volume": 3967796.0}, {"date": "2020-06-22", "close": 0.13, "volume": 8135315.0}, {"date": "2020-06-23", "close": 0.135, "volume": 2582825.0}, {"date": "2020-06-24", "close": 0.135, "volume": 3689107.0}, {"date": "2020-06-25", "close": 0.135, "volume": 1445093.0}, {"date": "2020-06-26", "close": 0.135, "volume": 387198.0}, {"date": "2020-06-29", "close": 0.135, "volume": 694245.0}, {"date": "2020-06-30", "close": 0.14, "volume": 4713315.0}, {"date": "2020-07-01", "close": 0.145, "volume": 2188735.0}, {"date": "2020-07-02", "close": 0.15, "volume": 1493260.0}, {"date": "2020-07-03", "close": 0.14, "volume": 994736.0}, {"date": "2020-07-06", "close": 0.135, "volume": 1773698.0}, {"date": "2020-07-07", "close": 0.14, "volume": 884792.0}, {"date": "2020-07-08", "close": 0.145, "volume": 1947414.0}, {"date": "2020-07-09", "close": 0.135, "volume": 1000867.0}, {"date": "2020-07-10", "close": 0.14, "volume": 683675.0}, {"date": "2020-07-13", "close": 0.14, "volume": 924004.0}, {"date": "2020-07-14", "close": 0.135, "volume": 566057.0}, {"date": "2020-07-15", "close": 0.135, "volume": 492853.0}, {"date": "2020-07-16", "close": 0.13, "volume": 1015179.0}, {"date": "2020-07-17", "close": 0.135, "volume": 690314.0}, {"date": "2020-07-20", "close": 0.135, "volume": 829259.0}, {"date": "2020-07-21", "close": 0.125, "volume": 4943170.0}, {"date": "2020-07-22", "close": 0.13, "volume": 613511.0}, {"date": "2020-07-23", "close": 0.13, "volume": 1826132.0}, {"date": "2020-07-24", "close": 0.135, "volume": 1621818.0}, {"date": "2020-07-27", "close": 0.13, "volume": 2921935.0}, {"date": "2020-07-28", "close": 0.135, "volume": 2067543.0}, {"date": "2020-07-29", "close": 0.135, "volume": 2926697.0}, {"date": "2020-07-30", "close": 0.135, "volume": 1482944.0}, {"date": "2020-07-31", "close": 0.14, "volume": 3184659.0}, {"date": "2020-08-03", "close": 0.135, "volume": 2709246.0}, {"date": "2020-08-04", "close": 0.14, "volume": 2133529.0}, {"date": "2020-08-05", "close": 0.14, "volume": 2491983.0}, {"date": "2020-08-06", "close": 0.15, "volume": 7998478.0}, {"date": "2020-08-07", "close": 0.145, "volume": 5969328.0}, {"date": "2020-08-10", "close": 0.14, "volume": 2752388.0}, {"date": "2020-08-11", "close": 0.13, "volume": 3132478.0}, {"date": "2020-08-12", "close": 0.13, "volume": 3418368.0}, {"date": "2020-08-13", "close": 0.135, "volume": 1771001.0}, {"date": "2020-08-14", "close": 0.155, "volume": 17344475.0}, {"date": "2020-08-17", "close": 0.15, "volume": 3028986.0}, {"date": "2020-08-18", "close": 0.15, "volume": 2247609.0}, {"date": "2020-08-19", "close": 0.145, "volume": 1462050.0}, {"date": "2020-08-20", "close": 0.14, "volume": 2422252.0}, {"date": "2020-08-21", "close": 0.135, "volume": 941928.0}, {"date": "2020-08-24", "close": 0.135, "volume": 494778.0}, {"date": "2020-08-25", "close": 0.135, "volume": 1069216.0}, {"date": "2020-08-26", "close": 0.15, "volume": 17006992.0}, {"date": "2020-08-27", "close": 0.155, "volume": 4684867.0}, {"date": "2020-08-28", "close": 0.155, "volume": 3950638.0}, {"date": "2020-08-31", "close": 0.165, "volume": 4362929.0}, {"date": "2020-09-01", "close": 0.16, "volume": 5825648.0}, {"date": "2020-09-02", "close": 0.165, "volume": 1689532.0}, {"date": "2020-09-03", "close": 0.165, "volume": 1897595.0}, {"date": "2020-09-08", "close": 0.16, "volume": 13241170.0}, {"date": "2020-09-09", "close": 0.15, "volume": 5829212.0}, {"date": "2020-09-10", "close": 0.145, "volume": 2033488.0}, {"date": "2020-09-11", "close": 0.155, "volume": 1182415.0}, {"date": "2020-09-14", "close": 0.155, "volume": 2907723.0}, {"date": "2020-09-15", "close": 0.16, "volume": 951140.0}, {"date": "2020-09-16", "close": 0.16, "volume": 3146036.0}, {"date": "2020-09-17", "close": 0.155, "volume": 3530213.0}, {"date": "2020-09-18", "close": 0.16, "volume": 2012219.0}, {"date": "2020-09-21", "close": 0.155, "volume": 1666011.0}, {"date": "2020-09-22", "close": 0.15, "volume": 763753.0}, {"date": "2020-09-23", "close": 0.15, "volume": 2827226.0}, {"date": "2020-09-24", "close": 0.145, "volume": 1282877.0}, {"date": "2020-09-25", "close": 0.145, "volume": 950396.0}, {"date": "2020-09-28", "close": 0.145, "volume": 1246235.0}, {"date": "2020-09-29", "close": 0.145, "volume": 1140315.0}, {"date": "2020-09-30", "close": 0.145, "volume": 816956.0}, {"date": "2020-10-01", "close": 0.145, "volume": 2665371.0}, {"date": "2020-10-02", "close": 0.14, "volume": 2648873.0}, {"date": "2020-10-05", "close": 0.14, "volume": 2596900.0}, {"date": "2020-10-06", "close": 0.145, "volume": 730114.0}, {"date": "2020-10-07", "close": 0.14, "volume": 1983654.0}, {"date": "2020-10-08", "close": 0.14, "volume": 1755558.0}, {"date": "2020-10-09", "close": 0.14, "volume": 1352024.0}, {"date": "2020-10-12", "close": 0.14, "volume": 1048549.0}, {"date": "2020-10-13", "close": 0.14, "volume": 1457362.0}, {"date": "2020-10-14", "close": 0.135, "volume": 1996630.0}, {"date": "2020-10-15", "close": 0.135, "volume": 921189.0}, {"date": "2020-10-16", "close": 0.135, "volume": 2239575.0}, {"date": "2020-10-19", "close": 0.13, "volume": 2833704.0}, {"date": "2020-10-20", "close": 0.135, "volume": 1806219.0}, {"date": "2020-10-21", "close": 0.135, "volume": 3048216.0}, {"date": "2020-10-22", "close": 0.135, "volume": 1704010.0}, {"date": "2020-10-23", "close": 0.125, "volume": 5821670.0}, {"date": "2020-10-26", "close": 0.12, "volume": 3889733.0}, {"date": "2020-10-27", "close": 0.13, "volume": 2993344.0}, {"date": "2020-10-28", "close": 0.13, "volume": 3846031.0}, {"date": "2020-10-29", "close": 0.135, "volume": 652276.0}, {"date": "2020-10-30", "close": 0.13, "volume": 505940.0}, {"date": "2020-11-02", "close": 0.125, "volume": 674188.0}, {"date": "2020-11-03", "close": 0.125, "volume": 294754.0}, {"date": "2020-11-04", "close": 0.12, "volume": 1650525.0}, {"date": "2020-11-05", "close": 0.12, "volume": 337857.0}, {"date": "2020-11-06", "close": 0.125, "volume": 469515.0}, {"date": "2020-11-09", "close": 0.12, "volume": 3544976.0}, {"date": "2020-11-10", "close": 0.115, "volume": 975840.0}, {"date": "2020-11-11", "close": 0.12, "volume": 860499.0}, {"date": "2020-11-12", "close": 0.115, "volume": 2464464.0}, {"date": "2020-11-13", "close": 0.115, "volume": 599115.0}, {"date": "2020-11-16", "close": 0.115, "volume": 349100.0}, {"date": "2020-11-17", "close": 0.105, "volume": 4722507.0}, {"date": "2020-11-18", "close": 0.105, "volume": 753355.0}, {"date": "2020-11-19", "close": 0.105, "volume": 524809.0}, {"date": "2020-11-20", "close": 0.1, "volume": 7516136.0}, {"date": "2020-11-23", "close": 0.1, "volume": 3417292.0}, {"date": "2020-11-24", "close": 0.095, "volume": 6440057.0}, {"date": "2020-11-25", "close": 0.09, "volume": 6818795.0}, {"date": "2020-11-26", "close": 0.097, "volume": 5284330.0}, {"date": "2020-11-27", "close": 0.1, "volume": 3533496.0}, {"date": "2020-11-30", "close": 0.096, "volume": 1802020.0}, {"date": "2020-12-01", "close": 0.105, "volume": 10485684.0}, {"date": "2020-12-02", "close": 0.11, "volume": 3599768.0}, {"date": "2020-12-03", "close": 0.105, "volume": 910804.0}, {"date": "2020-12-04", "close": 0.1, "volume": 4415789.0}, {"date": "2020-12-07", "close": 0.105, "volume": 2536894.0}, {"date": "2020-12-08", "close": 0.115, "volume": 4559695.0}, {"date": "2020-12-09", "close": 0.11, "volume": 3090692.0}, {"date": "2020-12-10", "close": 0.11, "volume": 2367367.0}, {"date": "2020-12-11", "close": 0.11, "volume": 858350.0}, {"date": "2020-12-14", "close": 0.105, "volume": 683126.0}, {"date": "2020-12-15", "close": 0.105, "volume": 1940521.0}, {"date": "2020-12-16", "close": 0.105, "volume": 1992069.0}, {"date": "2020-12-17", "close": 0.1, "volume": 2704664.0}, {"date": "2020-12-18", "close": 0.097, "volume": 1709849.0}, {"date": "2020-12-21", "close": 0.1, "volume": 1184705.0}, {"date": "2020-12-22", "close": 0.098, "volume": 675704.0}, {"date": "2020-12-23", "close": 0.099, "volume": 425131.0}, {"date": "2020-12-24", "close": 0.1, "volume": 1008770.0}, {"date": "2020-12-29", "close": 0.105, "volume": 2281729.0}, {"date": "2020-12-30", "close": 0.105, "volume": 802614.0}, {"date": "2020-12-31", "close": 0.115, "volume": 724077.0}, {"date": "2021-01-04", "close": 0.11, "volume": 1098063.0}, {"date": "2021-01-05", "close": 0.105, "volume": 1870670.0}, {"date": "2021-01-06", "close": 0.105, "volume": 2041406.0}, {"date": "2021-01-07", "close": 0.115, "volume": 5158704.0}, {"date": "2021-01-08", "close": 0.115, "volume": 1478492.0}, {"date": "2021-01-11", "close": 0.12, "volume": 1817965.0}, {"date": "2021-01-12", "close": 0.115, "volume": 1741692.0}, {"date": "2021-01-13", "close": 0.125, "volume": 4226006.0}, {"date": "2021-01-14", "close": 0.12, "volume": 1304672.0}, {"date": "2021-01-15", "close": 0.12, "volume": 2764311.0}, {"date": "2021-01-18", "close": 0.125, "volume": 1877400.0}, {"date": "2021-01-19", "close": 0.13, "volume": 1272827.0}, {"date": "2021-01-20", "close": 0.145, "volume": 6307099.0}, {"date": "2021-01-21", "close": 0.14, "volume": 2837987.0}, {"date": "2021-01-22", "close": 0.145, "volume": 1861164.0}, {"date": "2021-01-25", "close": 0.14, "volume": 2400747.0}, {"date": "2021-01-27", "close": 0.135, "volume": 2022641.0}, {"date": "2021-01-28", "close": 0.13, "volume": 2423923.0}, {"date": "2021-01-29", "close": 0.12, "volume": 2108882.0}, {"date": "2021-02-01", "close": 0.115, "volume": 3279256.0}, {"date": "2021-02-02", "close": 0.125, "volume": 1368695.0}, {"date": "2021-02-03", "close": 0.115, "volume": 1970544.0}, {"date": "2021-02-04", "close": 0.115, "volume": 1399812.0}, {"date": "2021-02-05", "close": 0.115, "volume": 483439.0}, {"date": "2021-02-08", "close": 0.115, "volume": 1259148.0}, {"date": "2021-02-09", "close": 0.115, "volume": 783544.0}, {"date": "2021-02-10", "close": 0.12, "volume": 2341428.0}, {"date": "2021-02-11", "close": 0.12, "volume": 1743522.0}, {"date": "2021-02-12", "close": 0.12, "volume": 624760.0}, {"date": "2021-02-15", "close": 0.12, "volume": 1834630.0}, {"date": "2021-02-16", "close": 0.125, "volume": 1764860.0}, {"date": "2021-02-17", "close": 0.125, "volume": 1436598.0}, {"date": "2021-02-18", "close": 0.125, "volume": 1079898.0}, {"date": "2021-02-19", "close": 0.125, "volume": 1748755.0}, {"date": "2021-02-22", "close": 0.13, "volume": 2878823.0}, {"date": "2021-02-23", "close": 0.135, "volume": 1638371.0}, {"date": "2021-02-24", "close": 0.135, "volume": 394923.0}, {"date": "2021-02-25", "close": 0.14, "volume": 1050166.0}, {"date": "2021-02-26", "close": 0.135, "volume": 836447.0}, {"date": "2021-03-01", "close": 0.125, "volume": 604618.0}, {"date": "2021-03-02", "close": 0.13, "volume": 1034780.0}, {"date": "2021-03-03", "close": 0.13, "volume": 1703424.0}, {"date": "2021-03-04", "close": 0.125, "volume": 8089801.0}, {"date": "2021-03-05", "close": 0.13, "volume": 2490397.0}, {"date": "2021-03-08", "close": 0.125, "volume": 926263.0}, {"date": "2021-03-09", "close": 0.125, "volume": 1130217.0}, {"date": "2021-03-10", "close": 0.13, "volume": 1710489.0}, {"date": "2021-03-11", "close": 0.125, "volume": 737982.0}, {"date": "2021-03-12", "close": 0.125, "volume": 778052.0}, {"date": "2021-03-15", "close": 0.13, "volume": 501095.0}, {"date": "2021-03-16", "close": 0.125, "volume": 785053.0}, {"date": "2021-03-17", "close": 0.125, "volume": 753269.0}, {"date": "2021-03-18", "close": 0.125, "volume": 2409511.0}, {"date": "2021-03-19", "close": 0.125, "volume": 255898.0}, {"date": "2021-03-22", "close": 0.125, "volume": 277114.0}, {"date": "2021-03-23", "close": 0.125, "volume": 611943.0}, {"date": "2021-03-24", "close": 0.12, "volume": 572250.0}, {"date": "2021-03-25", "close": 0.12, "volume": 1341366.0}, {"date": "2021-03-26", "close": 0.12, "volume": 817261.0}, {"date": "2021-03-29", "close": 0.12, "volume": 1203921.0}, {"date": "2021-03-30", "close": 0.12, "volume": 760568.0}, {"date": "2021-03-31", "close": 0.125, "volume": 1610219.0}, {"date": "2021-04-01", "close": 0.125, "volume": 1100349.0}, {"date": "2021-04-06", "close": 0.125, "volume": 574176.0}, {"date": "2021-04-07", "close": 0.125, "volume": 2030833.0}, {"date": "2021-04-08", "close": 0.13, "volume": 1990411.0}, {"date": "2021-04-09", "close": 0.13, "volume": 332115.0}, {"date": "2021-04-12", "close": 0.13, "volume": 1874615.0}, {"date": "2021-04-13", "close": 0.125, "volume": 991081.0}, {"date": "2021-04-14", "close": 0.13, "volume": 561338.0}, {"date": "2021-04-15", "close": 0.13, "volume": 950728.0}, {"date": "2021-04-16", "close": 0.125, "volume": 788444.0}, {"date": "2021-04-19", "close": 0.12, "volume": 1357241.0}, {"date": "2021-04-20", "close": 0.12, "volume": 676793.0}, {"date": "2021-04-21", "close": 0.12, "volume": 881649.0}, {"date": "2021-04-22", "close": 0.12, "volume": 2128486.0}, {"date": "2021-04-23", "close": 0.13, "volume": 1673236.0}, {"date": "2021-04-26", "close": 0.122, "volume": 505361.0}, {"date": "2021-04-27", "close": 0.12, "volume": 941194.0}, {"date": "2021-04-28", "close": 0.135, "volume": 6398876.0}, {"date": "2021-04-29", "close": 0.135, "volume": 4657418.0}, {"date": "2021-04-30", "close": 0.14, "volume": 3588104.0}, {"date": "2021-05-03", "close": 0.135, "volume": 1724671.0}, {"date": "2021-05-04", "close": 0.135, "volume": 273300.0}, {"date": "2021-05-05", "close": 0.13, "volume": 1187489.0}, {"date": "2021-05-06", "close": 0.13, "volume": 766235.0}, {"date": "2021-05-07", "close": 0.13, "volume": 503972.0}, {"date": "2021-05-10", "close": 0.125, "volume": 1623697.0}, {"date": "2021-05-11", "close": 0.125, "volume": 351069.0}, {"date": "2021-05-12", "close": 0.125, "volume": 1677299.0}, {"date": "2021-05-13", "close": 0.12, "volume": 669620.0}, {"date": "2021-05-14", "close": 0.115, "volume": 3358357.0}, {"date": "2021-05-17", "close": 0.12, "volume": 1803561.0}, {"date": "2021-05-18", "close": 0.11, "volume": 1408369.0}, {"date": "2021-05-19", "close": 0.12, "volume": 434218.0}, {"date": "2021-05-20", "close": 0.12, "volume": 941391.0}, {"date": "2021-05-21", "close": 0.11, "volume": 1330707.0}, {"date": "2021-05-24", "close": 0.115, "volume": 843997.0}, {"date": "2021-05-25", "close": 0.11, "volume": 642661.0}, {"date": "2021-05-26", "close": 0.115, "volume": 358067.0}, {"date": "2021-05-27", "close": 0.11, "volume": 253283.0}, {"date": "2021-05-28", "close": 0.115, "volume": 2365720.0}, {"date": "2021-05-31", "close": 0.115, "volume": 2569290.0}, {"date": "2021-06-01", "close": 0.13, "volume": 6139429.0}, {"date": "2021-06-02", "close": 0.125, "volume": 2429754.0}, {"date": "2021-06-03", "close": 0.13, "volume": 644758.0}, {"date": "2021-06-04", "close": 0.135, "volume": 592839.0}, {"date": "2021-06-07", "close": 0.13, "volume": 451227.0}, {"date": "2021-06-08", "close": 0.13, "volume": 1463835.0}, {"date": "2021-06-09", "close": 0.125, "volume": 265608.0}, {"date": "2021-06-10", "close": 0.125, "volume": 281515.0}, {"date": "2021-06-11", "close": 0.125, "volume": 1989512.0}, {"date": "2021-06-15", "close": 0.12, "volume": 655819.0}, {"date": "2021-06-16", "close": 0.115, "volume": 2384416.0}, {"date": "2021-06-17", "close": 0.11, "volume": 1787237.0}, {"date": "2021-06-18", "close": 0.11, "volume": 806922.0}, {"date": "2021-06-21", "close": 0.11, "volume": 2188240.0}, {"date": "2021-06-22", "close": 0.105, "volume": 1541531.0}, {"date": "2021-06-23", "close": 0.105, "volume": 525465.0}, {"date": "2021-06-24", "close": 0.1075, "volume": 978011.0}, {"date": "2021-06-25", "close": 0.105, "volume": 1014587.0}, {"date": "2021-06-28", "close": 0.1, "volume": 7569202.0}, {"date": "2021-06-29", "close": 0.1, "volume": 1282400.0}, {"date": "2021-06-30", "close": 0.1, "volume": 2158577.0}, {"date": "2021-07-01", "close": 0.105, "volume": 959190.0}, {"date": "2021-07-02", "close": 0.105, "volume": 1098861.0}, {"date": "2021-07-05", "close": 0.105, "volume": 622503.0}, {"date": "2021-07-06", "close": 0.105, "volume": 453773.0}, {"date": "2021-07-07", "close": 0.099, "volume": 2842315.0}, {"date": "2021-07-08", "close": 0.098, "volume": 1583487.0}, {"date": "2021-07-09", "close": 0.099, "volume": 280860.0}, {"date": "2021-07-12", "close": 0.095, "volume": 2860828.0}, {"date": "2021-07-13", "close": 0.097, "volume": 957990.0}, {"date": "2021-07-14", "close": 0.096, "volume": 2305423.0}, {"date": "2021-07-15", "close": 0.095, "volume": 1378771.0}, {"date": "2021-07-16", "close": 0.096, "volume": 1158611.0}, {"date": "2021-07-19", "close": 0.096, "volume": 1214364.0}, {"date": "2021-07-20", "close": 0.094, "volume": 2426087.0}, {"date": "2021-07-21", "close": 0.09, "volume": 2924826.0}, {"date": "2021-07-22", "close": 0.09, "volume": 2918212.0}, {"date": "2021-07-23", "close": 0.09, "volume": 3307544.0}, {"date": "2021-07-26", "close": 0.091, "volume": 2397480.0}, {"date": "2021-07-27", "close": 0.089, "volume": 1586429.0}, {"date": "2021-07-28", "close": 0.091, "volume": 1859285.0}, {"date": "2021-07-29", "close": 0.091, "volume": 1147869.0}, {"date": "2021-07-30", "close": 0.088, "volume": 1360778.0}, {"date": "2021-08-02", "close": 0.085, "volume": 6081304.0}, {"date": "2021-08-03", "close": 0.086, "volume": 1437270.0}, {"date": "2021-08-04", "close": 0.092, "volume": 1345413.0}, {"date": "2021-08-05", "close": 0.094, "volume": 7010716.0}, {"date": "2021-08-06", "close": 0.093, "volume": 2229908.0}, {"date": "2021-08-09", "close": 0.089, "volume": 1995222.0}, {"date": "2021-08-10", "close": 0.086, "volume": 2153035.0}, {"date": "2021-08-11", "close": 0.084, "volume": 2243843.0}, {"date": "2021-08-12", "close": 0.084, "volume": 3629586.0}, {"date": "2021-08-13", "close": 0.082, "volume": 1975627.0}, {"date": "2021-08-16", "close": 0.082, "volume": 2915795.0}, {"date": "2021-08-17", "close": 0.08, "volume": 3553668.0}, {"date": "2021-08-18", "close": 0.076, "volume": 3552000.0}, {"date": "2021-08-19", "close": 0.08, "volume": 4256399.0}, {"date": "2021-08-20", "close": 0.076, "volume": 3192313.0}, {"date": "2021-08-23", "close": 0.077, "volume": 1446141.0}, {"date": "2021-08-24", "close": 0.081, "volume": 6636178.0}, {"date": "2021-08-25", "close": 0.08, "volume": 2213240.0}, {"date": "2021-08-26", "close": 0.081, "volume": 1721409.0}, {"date": "2021-08-27", "close": 0.079, "volume": 1705215.0}, {"date": "2021-08-30", "close": 0.078, "volume": 1920337.0}, {"date": "2021-08-31", "close": 0.08, "volume": 2642340.0}, {"date": "2021-09-01", "close": 0.076, "volume": 1983677.0}, {"date": "2021-09-02", "close": 0.075, "volume": 1777835.0}, {"date": "2021-09-03", "close": 0.075, "volume": 1754509.0}, {"date": "2021-09-06", "close": 0.075, "volume": 1043349.0}, {"date": "2021-09-07", "close": 0.076, "volume": 1294177.0}, {"date": "2021-09-08", "close": 0.075, "volume": 1687906.0}, {"date": "2021-09-09", "close": 0.073, "volume": 1833691.0}, {"date": "2021-09-10", "close": 0.075, "volume": 977164.0}, {"date": "2021-09-13", "close": 0.074, "volume": 2791056.0}, {"date": "2021-09-14", "close": 0.072, "volume": 983156.0}, {"date": "2021-09-15", "close": 0.072, "volume": 1446734.0}, {"date": "2021-09-16", "close": 0.074, "volume": 2569061.0}, {"date": "2021-09-17", "close": 0.07, "volume": 3288457.0}, {"date": "2021-09-20", "close": 0.066, "volume": 3353846.0}, {"date": "2021-09-21", "close": 0.066, "volume": 5033393.0}, {"date": "2021-09-22", "close": 0.065, "volume": 2038179.0}, {"date": "2021-09-23", "close": 0.066, "volume": 3919292.0}, {"date": "2021-09-24", "close": 0.065, "volume": 2773057.0}, {"date": "2021-09-27", "close": 0.065, "volume": 831913.0}, {"date": "2021-09-28", "close": 0.064, "volume": 3602486.0}, {"date": "2021-09-29", "close": 0.061, "volume": 3180649.0}, {"date": "2021-09-30", "close": 0.076, "volume": 11831377.0}, {"date": "2021-10-01", "close": 0.076, "volume": 6233590.0}, {"date": "2021-10-04", "close": 0.073, "volume": 1244994.0}, {"date": "2021-10-05", "close": 0.071, "volume": 816677.0}, {"date": "2021-10-06", "close": 0.072, "volume": 1116621.0}, {"date": "2021-10-07", "close": 0.069, "volume": 674116.0}, {"date": "2021-10-08", "close": 0.071, "volume": 2256144.0}, {"date": "2021-10-11", "close": 0.071, "volume": 1256511.0}, {"date": "2021-10-12", "close": 0.071, "volume": 625513.0}, {"date": "2021-10-13", "close": 0.071, "volume": 760754.0}, {"date": "2021-10-14", "close": 0.072, "volume": 1105699.0}, {"date": "2021-10-15", "close": 0.07, "volume": 872931.0}, {"date": "2021-10-18", "close": 0.07, "volume": 198248.0}, {"date": "2021-10-19", "close": 0.073, "volume": 1594264.0}, {"date": "2021-10-20", "close": 0.077, "volume": 1422694.0}, {"date": "2021-10-21", "close": 0.077, "volume": 1606460.0}, {"date": "2021-10-22", "close": 0.075, "volume": 1018097.0}, {"date": "2021-10-25", "close": 0.073, "volume": 1402010.0}, {"date": "2021-10-26", "close": 0.071, "volume": 1495672.0}, {"date": "2021-10-27", "close": 0.07, "volume": 394578.0}, {"date": "2021-10-28", "close": 0.069, "volume": 2099516.0}, {"date": "2021-10-29", "close": 0.068, "volume": 1059896.0}, {"date": "2021-11-01", "close": 0.065, "volume": 1875760.0}, {"date": "2021-11-02", "close": 0.063, "volume": 1811528.0}, {"date": "2021-11-03", "close": 0.065, "volume": 2127678.0}, {"date": "2021-11-04", "close": 0.062, "volume": 6692376.0}, {"date": "2021-11-05", "close": 0.06, "volume": 7069466.0}, {"date": "2021-11-08", "close": 0.058, "volume": 3961347.0}, {"date": "2021-11-09", "close": 0.056, "volume": 5020586.0}, {"date": "2021-11-10", "close": 0.058, "volume": 1743399.0}, {"date": "2021-11-11", "close": 0.057, "volume": 1341219.0}, {"date": "2021-11-12", "close": 0.055, "volume": 3763673.0}, {"date": "2021-11-15", "close": 0.055, "volume": 4386946.0}, {"date": "2021-11-16", "close": 0.055, "volume": 958616.0}, {"date": "2021-11-17", "close": 0.055, "volume": 2524122.0}, {"date": "2021-11-18", "close": 0.051, "volume": 10396463.0}, {"date": "2021-11-19", "close": 0.05, "volume": 2456816.0}, {"date": "2021-11-22", "close": 0.051, "volume": 674225.0}, {"date": "2021-11-23", "close": 0.053, "volume": 998465.0}, {"date": "2021-11-24", "close": 0.055, "volume": 617752.0}, {"date": "2021-11-25", "close": 0.057, "volume": 1058944.0}, {"date": "2021-11-26", "close": 0.052, "volume": 943596.0}, {"date": "2021-11-29", "close": 0.051, "volume": 1550531.0}, {"date": "2021-11-30", "close": 0.052, "volume": 926663.0}, {"date": "2021-12-01", "close": 0.05, "volume": 1057202.0}, {"date": "2021-12-02", "close": 0.048, "volume": 2471734.0}, {"date": "2021-12-03", "close": 0.052, "volume": 914478.0}, {"date": "2021-12-06", "close": 0.05, "volume": 3909777.0}, {"date": "2021-12-07", "close": 0.05, "volume": 1019776.0}, {"date": "2021-12-08", "close": 0.052, "volume": 509561.0}, {"date": "2021-12-09", "close": 0.053, "volume": 827308.0}, {"date": "2021-12-10", "close": 0.059, "volume": 3918886.0}, {"date": "2021-12-13", "close": 0.057, "volume": 1613590.0}, {"date": "2021-12-14", "close": 0.056, "volume": 586464.0}, {"date": "2021-12-15", "close": 0.056, "volume": 1227913.0}, {"date": "2021-12-16", "close": 0.056, "volume": 965127.0}, {"date": "2021-12-17", "close": 0.058, "volume": 591906.0}, {"date": "2021-12-20", "close": 0.055, "volume": 1172755.0}, {"date": "2021-12-21", "close": 0.056, "volume": 990990.0}, {"date": "2021-12-22", "close": 0.056, "volume": 907437.0}, {"date": "2021-12-23", "close": 0.058, "volume": 808230.0}, {"date": "2021-12-24", "close": 0.058, "volume": 242721.0}, {"date": "2021-12-29", "close": 0.059, "volume": 1514289.0}, {"date": "2021-12-30", "close": 0.059, "volume": 789398.0}, {"date": "2021-12-31", "close": 0.058, "volume": 348966.0}, {"date": "2022-01-04", "close": 0.06, "volume": 1512427.0}, {"date": "2022-01-05", "close": 0.063, "volume": 4740862.0}, {"date": "2022-01-06", "close": 0.063, "volume": 518858.0}, {"date": "2022-01-07", "close": 0.062, "volume": 619941.0}, {"date": "2022-01-10", "close": 0.063, "volume": 901990.0}, {"date": "2022-01-11", "close": 0.066, "volume": 1892359.0}, {"date": "2022-01-12", "close": 0.063, "volume": 2204468.0}, {"date": "2022-01-13", "close": 0.064, "volume": 994511.0}, {"date": "2022-01-14", "close": 0.084, "volume": 18978453.0}, {"date": "2022-01-17", "close": 0.089, "volume": 11845370.0}, {"date": "2022-01-18", "close": 0.083, "volume": 4042647.0}, {"date": "2022-01-19", "close": 0.08, "volume": 1778228.0}, {"date": "2022-01-20", "close": 0.082, "volume": 2025649.0}, {"date": "2022-01-21", "close": 0.078, "volume": 2021396.0}, {"date": "2022-01-24", "close": 0.078, "volume": 2062409.0}, {"date": "2022-01-25", "close": 0.071, "volume": 1339191.0}, {"date": "2022-01-27", "close": 0.069, "volume": 567347.0}, {"date": "2022-01-28", "close": 0.068, "volume": 1868209.0}, {"date": "2022-01-31", "close": 0.071, "volume": 550916.0}, {"date": "2022-02-01", "close": 0.072, "volume": 510432.0}, {"date": "2022-02-02", "close": 0.076, "volume": 2216753.0}, {"date": "2022-02-03", "close": 0.074, "volume": 1300385.0}, {"date": "2022-02-04", "close": 0.073, "volume": 868889.0}, {"date": "2022-02-07", "close": 0.067, "volume": 1199754.0}, {"date": "2022-02-08", "close": 0.071, "volume": 566801.0}, {"date": "2022-02-09", "close": 0.072, "volume": 1184951.0}, {"date": "2022-02-10", "close": 0.074, "volume": 793985.0}, {"date": "2022-02-11", "close": 0.071, "volume": 170484.0}, {"date": "2022-02-14", "close": 0.072, "volume": 428743.0}, {"date": "2022-02-15", "close": 0.07, "volume": 371534.0}, {"date": "2022-02-16", "close": 0.074, "volume": 1039295.0}, {"date": "2022-02-17", "close": 0.074, "volume": 1333793.0}, {"date": "2022-02-18", "close": 0.072, "volume": 1329095.0}, {"date": "2022-02-21", "close": 0.07, "volume": 2077219.0}, {"date": "2022-02-22", "close": 0.067, "volume": 1686345.0}, {"date": "2022-02-23", "close": 0.068, "volume": 733658.0}, {"date": "2022-02-24", "close": 0.066, "volume": 727698.0}, {"date": "2022-02-25", "close": 0.066, "volume": 555732.0}, {"date": "2022-02-28", "close": 0.064, "volume": 1983951.0}, {"date": "2022-03-01", "close": 0.068, "volume": 927023.0}, {"date": "2022-03-02", "close": 0.067, "volume": 408725.0}, {"date": "2022-03-03", "close": 0.064, "volume": 1136016.0}, {"date": "2022-03-04", "close": 0.065, "volume": 919998.0}, {"date": "2022-03-07", "close": 0.066, "volume": 681500.0}, {"date": "2022-03-08", "close": 0.068, "volume": 2666984.0}, {"date": "2022-03-09", "close": 0.07, "volume": 1110502.0}, {"date": "2022-03-10", "close": 0.07, "volume": 658233.0}, {"date": "2022-03-11", "close": 0.068, "volume": 313389.0}, {"date": "2022-03-14", "close": 0.07, "volume": 1001445.0}, {"date": "2022-03-15", "close": 0.068, "volume": 272779.0}, {"date": "2022-03-16", "close": 0.07, "volume": 407304.0}, {"date": "2022-03-17", "close": 0.075, "volume": 5693132.0}, {"date": "2022-03-18", "close": 0.074, "volume": 509553.0}, {"date": "2022-03-21", "close": 0.073, "volume": 405106.0}, {"date": "2022-03-22", "close": 0.072, "volume": 1333188.0}, {"date": "2022-03-23", "close": 0.069, "volume": 1494250.0}, {"date": "2022-03-24", "close": 0.07, "volume": 648355.0}, {"date": "2022-03-25", "close": 0.068, "volume": 271969.0}, {"date": "2022-03-28", "close": 0.069, "volume": 101970.0}, {"date": "2022-03-29", "close": 0.067, "volume": 1168867.0}, {"date": "2022-03-30", "close": 0.07, "volume": 935207.0}, {"date": "2022-03-31", "close": 0.073, "volume": 901020.0}, {"date": "2022-04-01", "close": 0.077, "volume": 1089284.0}, {"date": "2022-04-04", "close": 0.085, "volume": 2186567.0}, {"date": "2022-04-05", "close": 0.081, "volume": 1572575.0}, {"date": "2022-04-06", "close": 0.078, "volume": 1455464.0}, {"date": "2022-04-07", "close": 0.082, "volume": 3731398.0}, {"date": "2022-04-08", "close": 0.083, "volume": 1223546.0}, {"date": "2022-04-11", "close": 0.082, "volume": 1747652.0}, {"date": "2022-04-12", "close": 0.08, "volume": 1907420.0}, {"date": "2022-04-13", "close": 0.081, "volume": 2204131.0}, {"date": "2022-04-14", "close": 0.079, "volume": 1898412.0}, {"date": "2022-04-19", "close": 0.087, "volume": 4016035.0}, {"date": "2022-04-20", "close": 0.084, "volume": 1868168.0}, {"date": "2022-04-21", "close": 0.092, "volume": 2914055.0}, {"date": "2022-04-22", "close": 0.09, "volume": 1291803.0}, {"date": "2022-04-26", "close": 0.089, "volume": 2174943.0}, {"date": "2022-04-27", "close": 0.088, "volume": 1557822.0}, {"date": "2022-04-28", "close": 0.082, "volume": 1774450.0}, {"date": "2022-04-29", "close": 0.085, "volume": 617556.0}, {"date": "2022-05-02", "close": 0.083, "volume": 770046.0}, {"date": "2022-05-03", "close": 0.082, "volume": 530538.0}, {"date": "2022-05-04", "close": 0.078, "volume": 1149109.0}, {"date": "2022-05-05", "close": 0.08, "volume": 700474.0}, {"date": "2022-05-06", "close": 0.072, "volume": 1563094.0}, {"date": "2022-05-09", "close": 0.066, "volume": 2016755.0}, {"date": "2022-05-10", "close": 0.065, "volume": 3151908.0}, {"date": "2022-05-11", "close": 0.07, "volume": 372693.0}, {"date": "2022-05-12", "close": 0.067, "volume": 717761.0}, {"date": "2022-05-13", "close": 0.07, "volume": 208861.0}, {"date": "2022-05-16", "close": 0.072, "volume": 425391.0}, {"date": "2022-05-17", "close": 0.066, "volume": 1700996.0}, {"date": "2022-05-18", "close": 0.073, "volume": 1379965.0}, {"date": "2022-05-19", "close": 0.07, "volume": 1837681.0}, {"date": "2022-05-20", "close": 0.072, "volume": 417673.0}, {"date": "2022-05-23", "close": 0.07, "volume": 651382.0}, {"date": "2022-05-24", "close": 0.071, "volume": 95734.0}, {"date": "2022-05-25", "close": 0.072, "volume": 139980.0}, {"date": "2022-05-26", "close": 0.072, "volume": 329467.0}, {"date": "2022-05-27", "close": 0.072, "volume": 889976.0}, {"date": "2022-05-30", "close": 0.07, "volume": 71385.0}, {"date": "2022-05-31", "close": 0.071, "volume": 568716.0}, {"date": "2022-06-01", "close": 0.067, "volume": 1226846.0}, {"date": "2022-06-02", "close": 0.069, "volume": 187655.0}, {"date": "2022-06-03", "close": 0.07, "volume": 507942.0}, {"date": "2022-06-06", "close": 0.07, "volume": 1286585.0}, {"date": "2022-06-07", "close": 0.068, "volume": 634466.0}, {"date": "2022-06-08", "close": 0.067, "volume": 171536.0}, {"date": "2022-06-09", "close": 0.063, "volume": 732111.0}, {"date": "2022-06-10", "close": 0.059, "volume": 1385261.0}, {"date": "2022-06-14", "close": 0.056, "volume": 2143589.0}, {"date": "2022-06-15", "close": 0.053, "volume": 2772306.0}, {"date": "2022-06-16", "close": 0.054, "volume": 963548.0}, {"date": "2022-06-17", "close": 0.053, "volume": 3137907.0}, {"date": "2022-06-20", "close": 0.05, "volume": 923511.0}, {"date": "2022-06-21", "close": 0.051, "volume": 2922552.0}, {"date": "2022-06-22", "close": 0.05, "volume": 1466192.0}, {"date": "2022-06-23", "close": 0.047, "volume": 1393866.0}, {"date": "2022-06-24", "close": 0.051, "volume": 987992.0}, {"date": "2022-06-27", "close": 0.048, "volume": 1300110.0}, {"date": "2022-06-28", "close": 0.049, "volume": 629375.0}, {"date": "2022-06-29", "close": 0.049, "volume": 671548.0}, {"date": "2022-06-30", "close": 0.048, "volume": 950478.0}, {"date": "2022-07-01", "close": 0.048, "volume": 307681.0}, {"date": "2022-07-04", "close": 0.05, "volume": 332286.0}, {"date": "2022-07-05", "close": 0.051, "volume": 6829.0}, {"date": "2022-07-06", "close": 0.049, "volume": 599674.0}, {"date": "2022-07-07", "close": 0.049, "volume": 247250.0}, {"date": "2022-07-08", "close": 0.051, "volume": 488314.0}, {"date": "2022-07-11", "close": 0.051, "volume": 434290.0}, {"date": "2022-07-12", "close": 0.05, "volume": 513866.0}, {"date": "2022-07-13", "close": 0.049, "volume": 119463.0}, {"date": "2022-07-14", "close": 0.049, "volume": 92492.0}, {"date": "2022-07-15", "close": 0.05, "volume": 208191.0}, {"date": "2022-07-18", "close": 0.048, "volume": 1659358.0}, {"date": "2022-07-19", "close": 0.048, "volume": 456136.0}, {"date": "2022-07-20", "close": 0.05, "volume": 79736.0}, {"date": "2022-07-21", "close": 0.051, "volume": 93784.0}, {"date": "2022-07-22", "close": 0.05, "volume": 1135456.0}, {"date": "2022-07-25", "close": 0.05, "volume": 56540.0}, {"date": "2022-07-27", "close": 0.05, "volume": 203873.0}, {"date": "2022-07-28", "close": 0.052, "volume": 698439.0}, {"date": "2022-07-29", "close": 0.0525, "volume": 739798.0}, {"date": "2022-08-01", "close": 0.053, "volume": 863580.0}, {"date": "2022-08-02", "close": 0.051, "volume": 514431.0}, {"date": "2022-08-03", "close": 0.05, "volume": 564948.0}, {"date": "2022-08-04", "close": 0.05, "volume": 324916.0}, {"date": "2022-08-05", "close": 0.05, "volume": 161915.0}, {"date": "2022-08-08", "close": 0.05, "volume": 192857.0}, {"date": "2022-08-09", "close": 0.052, "volume": 396604.0}, {"date": "2022-08-10", "close": 0.052, "volume": 308544.0}, {"date": "2022-08-11", "close": 0.053, "volume": 913192.0}, {"date": "2022-08-12", "close": 0.057, "volume": 1947261.0}, {"date": "2022-08-15", "close": 0.055, "volume": 679897.0}, {"date": "2022-08-16", "close": 0.053, "volume": 650159.0}, {"date": "2022-08-17", "close": 0.051, "volume": 2999796.0}, {"date": "2022-08-18", "close": 0.047, "volume": 2464958.0}, {"date": "2022-08-19", "close": 0.047, "volume": 5750961.0}, {"date": "2022-08-22", "close": 0.04, "volume": 13231317.0}, {"date": "2022-08-23", "close": 0.037, "volume": 10076502.0}, {"date": "2022-08-24", "close": 0.039, "volume": 1488562.0}, {"date": "2022-08-25", "close": 0.043, "volume": 2180695.0}, {"date": "2022-08-26", "close": 0.04, "volume": 1248819.0}, {"date": "2022-08-29", "close": 0.038, "volume": 2859848.0}, {"date": "2022-08-30", "close": 0.038, "volume": 1320794.0}, {"date": "2022-08-31", "close": 0.041, "volume": 1633236.0}, {"date": "2022-09-01", "close": 0.039, "volume": 1365771.0}, {"date": "2022-09-02", "close": 0.038, "volume": 1496404.0}, {"date": "2022-09-05", "close": 0.037, "volume": 453535.0}, {"date": "2022-09-06", "close": 0.037, "volume": 282292.0}, {"date": "2022-09-07", "close": 0.038, "volume": 662189.0}, {"date": "2022-09-08", "close": 0.038, "volume": 1145680.0}, {"date": "2022-09-09", "close": 0.039, "volume": 1116980.0}, {"date": "2022-09-12", "close": 0.04, "volume": 873118.0}, {"date": "2022-09-13", "close": 0.043, "volume": 2173923.0}, {"date": "2022-09-14", "close": 0.043, "volume": 1198458.0}, {"date": "2022-09-15", "close": 0.045, "volume": 1889757.0}, {"date": "2022-09-16", "close": 0.043, "volume": 480378.0}, {"date": "2022-09-19", "close": 0.044, "volume": 785588.0}, {"date": "2022-09-20", "close": 0.042, "volume": 148225.0}, {"date": "2022-09-21", "close": 0.043, "volume": 485444.0}, {"date": "2022-09-23", "close": 0.04, "volume": 801129.0}, {"date": "2022-09-26", "close": 0.039, "volume": 1489275.0}, {"date": "2022-09-27", "close": 0.037, "volume": 2117018.0}, {"date": "2022-09-28", "close": 0.038, "volume": 223912.0}, {"date": "2022-09-30", "close": 0.039, "volume": 325906.0}, {"date": "2022-10-03", "close": 0.038, "volume": 293312.0}, {"date": "2022-10-04", "close": 0.038, "volume": 405757.0}, {"date": "2022-10-05", "close": 0.04, "volume": 158816.0}, {"date": "2022-10-06", "close": 0.039, "volume": 836181.0}, {"date": "2022-10-07", "close": 0.038, "volume": 943562.0}, {"date": "2022-10-10", "close": 0.038, "volume": 512837.0}, {"date": "2022-10-11", "close": 0.038, "volume": 864845.0}, {"date": "2022-10-12", "close": 0.039, "volume": 61130.0}, {"date": "2022-10-13", "close": 0.038, "volume": 225069.0}, {"date": "2022-10-14", "close": 0.037, "volume": 994341.0}, {"date": "2022-10-17", "close": 0.036, "volume": 1196290.0}, {"date": "2022-10-18", "close": 0.036, "volume": 387551.0}, {"date": "2022-10-19", "close": 0.035, "volume": 1043172.0}, {"date": "2022-10-20", "close": 0.035, "volume": 170829.0}, {"date": "2022-10-21", "close": 0.036, "volume": 527624.0}, {"date": "2022-10-24", "close": 0.035, "volume": 80625.0}, {"date": "2022-10-25", "close": 0.037, "volume": 2192301.0}, {"date": "2022-10-26", "close": 0.035, "volume": 384478.0}, {"date": "2022-10-27", "close": 0.035, "volume": 662583.0}, {"date": "2022-10-28", "close": 0.035, "volume": 151571.0}, {"date": "2022-10-31", "close": 0.034, "volume": 2598563.0}, {"date": "2022-11-01", "close": 0.036, "volume": 208208.0}, {"date": "2022-11-02", "close": 0.034, "volume": 205984.0}, {"date": "2022-11-03", "close": 0.035, "volume": 376345.0}, {"date": "2022-11-04", "close": 0.036, "volume": 513605.0}, {"date": "2022-11-07", "close": 0.037, "volume": 634614.0}, {"date": "2022-11-08", "close": 0.036, "volume": 506304.0}, {"date": "2022-11-09", "close": 0.0365, "volume": 318364.0}, {"date": "2022-11-10", "close": 0.0365, "volume": 75.0}, {"date": "2022-11-11", "close": 0.036, "volume": 13682.0}, {"date": "2022-11-14", "close": 0.038, "volume": 926601.0}, {"date": "2022-11-15", "close": 0.038, "volume": 221796.0}, {"date": "2022-11-16", "close": 0.037, "volume": 1297439.0}, {"date": "2022-11-17", "close": 0.035, "volume": 3668407.0}, {"date": "2022-11-18", "close": 0.036, "volume": 2313186.0}, {"date": "2022-11-21", "close": 0.037, "volume": 801616.0}, {"date": "2022-11-22", "close": 0.035, "volume": 1484820.0}, {"date": "2022-11-23", "close": 0.036, "volume": 1398957.0}, {"date": "2022-11-24", "close": 0.035, "volume": 538993.0}, {"date": "2022-11-25", "close": 0.036, "volume": 306761.0}, {"date": "2022-11-28", "close": 0.036, "volume": 1572959.0}, {"date": "2022-11-29", "close": 0.035, "volume": 1979006.0}, {"date": "2022-11-30", "close": 0.036, "volume": 725063.0}, {"date": "2022-12-01", "close": 0.035, "volume": 349500.0}, {"date": "2022-12-02", "close": 0.034, "volume": 199056.0}, {"date": "2022-12-05", "close": 0.035, "volume": 978348.0}, {"date": "2022-12-06", "close": 0.035, "volume": 158403.0}, {"date": "2022-12-07", "close": 0.035, "volume": 790429.0}, {"date": "2022-12-08", "close": 0.034, "volume": 212392.0}, {"date": "2022-12-09", "close": 0.033, "volume": 1229645.0}, {"date": "2022-12-12", "close": 0.033, "volume": 780184.0}, {"date": "2022-12-13", "close": 0.033, "volume": 402367.0}, {"date": "2022-12-14", "close": 0.034, "volume": 688571.0}, {"date": "2022-12-15", "close": 0.035, "volume": 1551900.0}, {"date": "2022-12-16", "close": 0.035, "volume": 26497.0}, {"date": "2022-12-19", "close": 0.036, "volume": 241504.0}, {"date": "2022-12-20", "close": 0.036, "volume": 631614.0}, {"date": "2022-12-21", "close": 0.037, "volume": 167300.0}, {"date": "2022-12-22", "close": 0.037, "volume": 854846.0}, {"date": "2022-12-23", "close": 0.037, "volume": 1581627.0}, {"date": "2022-12-28", "close": 0.037, "volume": 271225.0}, {"date": "2022-12-29", "close": 0.037, "volume": 507040.0}, {"date": "2022-12-30", "close": 0.04, "volume": 1399244.0}, {"date": "2023-01-03", "close": 0.042, "volume": 784492.0}, {"date": "2023-01-04", "close": 0.045, "volume": 1387273.0}, {"date": "2023-01-05", "close": 0.046, "volume": 758618.0}, {"date": "2023-01-06", "close": 0.047, "volume": 506663.0}, {"date": "2023-01-09", "close": 0.046, "volume": 338972.0}, {"date": "2023-01-10", "close": 0.048, "volume": 1172141.0}, {"date": "2023-01-11", "close": 0.044, "volume": 910272.0}, {"date": "2023-01-12", "close": 0.042, "volume": 347720.0}, {"date": "2023-01-13", "close": 0.044, "volume": 358607.0}, {"date": "2023-01-16", "close": 0.042, "volume": 285423.0}, {"date": "2023-01-17", "close": 0.042, "volume": 200024.0}, {"date": "2023-01-18", "close": 0.041, "volume": 222461.0}, {"date": "2023-01-19", "close": 0.041, "volume": 346515.0}, {"date": "2023-01-20", "close": 0.042, "volume": 244525.0}, {"date": "2023-01-23", "close": 0.044, "volume": 287952.0}, {"date": "2023-01-24", "close": 0.047, "volume": 1560865.0}, {"date": "2023-01-25", "close": 0.044, "volume": 126183.0}, {"date": "2023-01-27", "close": 0.043, "volume": 506142.0}, {"date": "2023-01-30", "close": 0.044, "volume": 195721.0}, {"date": "2023-01-31", "close": 0.044, "volume": 215999.0}, {"date": "2023-02-01", "close": 0.046, "volume": 853369.0}, {"date": "2023-02-02", "close": 0.048, "volume": 2634445.0}, {"date": "2023-02-03", "close": 0.052, "volume": 3298442.0}, {"date": "2023-02-06", "close": 0.054, "volume": 741884.0}, {"date": "2023-02-07", "close": 0.052, "volume": 1389789.0}, {"date": "2023-02-08", "close": 0.052, "volume": 1612549.0}, {"date": "2023-02-09", "close": 0.053, "volume": 54209.0}, {"date": "2023-02-10", "close": 0.054, "volume": 1634229.0}, {"date": "2023-02-13", "close": 0.054, "volume": 501297.0}, {"date": "2023-02-14", "close": 0.055, "volume": 185943.0}, {"date": "2023-02-15", "close": 0.052, "volume": 354585.0}, {"date": "2023-02-16", "close": 0.052, "volume": 150180.0}, {"date": "2023-02-17", "close": 0.048, "volume": 1442961.0}, {"date": "2023-02-20", "close": 0.05, "volume": 288299.0}, {"date": "2023-02-21", "close": 0.049, "volume": 105810.0}, {"date": "2023-02-22", "close": 0.049, "volume": 324097.0}, {"date": "2023-02-23", "close": 0.048, "volume": 78488.0}, {"date": "2023-02-24", "close": 0.05, "volume": 655958.0}, {"date": "2023-02-27", "close": 0.048, "volume": 564951.0}, {"date": "2023-02-28", "close": 0.048, "volume": 136095.0}, {"date": "2023-03-01", "close": 0.047, "volume": 24766.0}, {"date": "2023-03-02", "close": 0.045, "volume": 65843.0}, {"date": "2023-03-03", "close": 0.044, "volume": 273526.0}, {"date": "2023-03-06", "close": 0.044, "volume": 20000.0}, {"date": "2023-03-07", "close": 0.042, "volume": 125000.0}, {"date": "2023-03-08", "close": 0.043, "volume": 1456084.0}, {"date": "2023-03-09", "close": 0.041, "volume": 1294963.0}, {"date": "2023-03-10", "close": 0.041, "volume": 242960.0}, {"date": "2023-03-13", "close": 0.042, "volume": 120000.0}, {"date": "2023-03-14", "close": 0.041, "volume": 179961.0}, {"date": "2023-03-15", "close": 0.041, "volume": 112401.0}, {"date": "2023-03-16", "close": 0.04, "volume": 762645.0}, {"date": "2023-03-17", "close": 0.04, "volume": 105600.0}, {"date": "2023-03-20", "close": 0.039, "volume": 382210.0}, {"date": "2023-03-21", "close": 0.04, "volume": 1615703.0}, {"date": "2023-03-22", "close": 0.04, "volume": 463000.0}, {"date": "2023-03-23", "close": 0.04, "volume": 236703.0}, {"date": "2023-03-24", "close": 0.044, "volume": 1549231.0}, {"date": "2023-03-27", "close": 0.0435, "volume": 60667.0}, {"date": "2023-03-28", "close": 0.049, "volume": 743416.0}, {"date": "2023-03-29", "close": 0.05, "volume": 1303858.0}, {"date": "2023-03-30", "close": 0.05, "volume": 567801.0}, {"date": "2023-03-31", "close": 0.051, "volume": 824605.0}, {"date": "2023-04-03", "close": 0.053, "volume": 1152831.0}, {"date": "2023-04-04", "close": 0.054, "volume": 1141395.0}, {"date": "2023-04-05", "close": 0.053, "volume": 95705.0}, {"date": "2023-04-06", "close": 0.051, "volume": 3475607.0}, {"date": "2023-04-11", "close": 0.048, "volume": 353174.0}, {"date": "2023-04-12", "close": 0.047, "volume": 471574.0}, {"date": "2023-04-13", "close": 0.047, "volume": 213025.0}, {"date": "2023-04-14", "close": 0.046, "volume": 329413.0}, {"date": "2023-04-17", "close": 0.043, "volume": 262782.0}, {"date": "2023-04-18", "close": 0.046, "volume": 255248.0}, {"date": "2023-04-19", "close": 0.044, "volume": 578918.0}, {"date": "2023-04-20", "close": 0.047, "volume": 823859.0}, {"date": "2023-04-21", "close": 0.047, "volume": 490639.0}, {"date": "2023-04-24", "close": 0.046, "volume": 223100.0}, {"date": "2023-04-26", "close": 0.046, "volume": 673401.0}, {"date": "2023-05-01", "close": 0.048, "volume": 1635287.0}, {"date": "2023-05-02", "close": 0.046, "volume": 39733.0}, {"date": "2023-05-03", "close": 0.047, "volume": 131944.0}, {"date": "2023-05-04", "close": 0.047, "volume": 912681.0}, {"date": "2023-05-05", "close": 0.046, "volume": 114919.0}, {"date": "2023-05-08", "close": 0.046, "volume": 488050.0}, {"date": "2023-05-09", "close": 0.046, "volume": 2385423.0}, {"date": "2023-05-10", "close": 0.047, "volume": 842392.0}, {"date": "2023-05-11", "close": 0.045, "volume": 1538413.0}, {"date": "2023-05-12", "close": 0.044, "volume": 929666.0}, {"date": "2023-05-15", "close": 0.045, "volume": 840860.0}, {"date": "2023-05-16", "close": 0.046, "volume": 966997.0}, {"date": "2023-05-17", "close": 0.044, "volume": 2791576.0}, {"date": "2023-05-18", "close": 0.044, "volume": 1616756.0}, {"date": "2023-05-19", "close": 0.049, "volume": 2082465.0}, {"date": "2023-05-22", "close": 0.051, "volume": 3791225.0}, {"date": "2023-05-23", "close": 0.053, "volume": 557718.0}, {"date": "2023-05-24", "close": 0.051, "volume": 1348315.0}, {"date": "2023-05-25", "close": 0.05, "volume": 389860.0}, {"date": "2023-05-26", "close": 0.05, "volume": 683344.0}, {"date": "2023-05-29", "close": 0.047, "volume": 378403.0}, {"date": "2023-05-30", "close": 0.048, "volume": 1628467.0}, {"date": "2023-05-31", "close": 0.047, "volume": 634998.0}, {"date": "2023-06-01", "close": 0.05, "volume": 730675.0}, {"date": "2023-06-02", "close": 0.048, "volume": 402611.0}, {"date": "2023-06-05", "close": 0.049, "volume": 557107.0}, {"date": "2023-06-06", "close": 0.047, "volume": 372291.0}, {"date": "2023-06-07", "close": 0.047, "volume": 175328.0}, {"date": "2023-06-08", "close": 0.05, "volume": 979937.0}, {"date": "2023-06-09", "close": 0.048, "volume": 887486.0}, {"date": "2023-06-13", "close": 0.049, "volume": 865170.0}, {"date": "2023-06-14", "close": 0.048, "volume": 471840.0}, {"date": "2023-06-15", "close": 0.044, "volume": 1351716.0}, {"date": "2023-06-16", "close": 0.051, "volume": 1486482.0}, {"date": "2023-06-19", "close": 0.052, "volume": 1214708.0}, {"date": "2023-06-20", "close": 0.049, "volume": 1062158.0}, {"date": "2023-06-21", "close": 0.05, "volume": 279590.0}, {"date": "2023-06-22", "close": 0.048, "volume": 220452.0}, {"date": "2023-06-23", "close": 0.048, "volume": 1465325.0}, {"date": "2023-06-26", "close": 0.048, "volume": 283899.0}, {"date": "2023-06-27", "close": 0.04, "volume": 6295828.0}, {"date": "2023-06-28", "close": 0.04, "volume": 1400856.0}, {"date": "2023-06-29", "close": 0.042, "volume": 1041668.0}, {"date": "2023-06-30", "close": 0.041, "volume": 1422979.0}, {"date": "2023-07-03", "close": 0.039, "volume": 660044.0}, {"date": "2023-07-04", "close": 0.039, "volume": 528218.0}, {"date": "2023-07-05", "close": 0.04, "volume": 228273.0}, {"date": "2023-07-06", "close": 0.04, "volume": 156257.0}, {"date": "2023-07-07", "close": 0.04, "volume": 222472.0}, {"date": "2023-07-10", "close": 0.039, "volume": 50006.0}, {"date": "2023-07-11", "close": 0.039, "volume": 186168.0}, {"date": "2023-07-12", "close": 0.039, "volume": 660017.0}, {"date": "2023-07-13", "close": 0.039, "volume": 684800.0}, {"date": "2023-07-14", "close": 0.04, "volume": 100388.0}, {"date": "2023-07-17", "close": 0.039, "volume": 32663.0}, {"date": "2023-07-18", "close": 0.0385, "volume": 2410719.0}, {"date": "2023-07-19", "close": 0.037, "volume": 674947.0}, {"date": "2023-07-20", "close": 0.037, "volume": 392201.0}, {"date": "2023-07-21", "close": 0.035, "volume": 169948.0}, {"date": "2023-07-24", "close": 0.037, "volume": 412701.0}, {"date": "2023-07-25", "close": 0.036, "volume": 10000.0}, {"date": "2023-07-26", "close": 0.032, "volume": 1981400.0}, {"date": "2023-07-27", "close": 0.037, "volume": 895719.0}, {"date": "2023-07-28", "close": 0.037, "volume": 98640.0}, {"date": "2023-07-31", "close": 0.037, "volume": 1248504.0}, {"date": "2023-08-01", "close": 0.036, "volume": 734715.0}, {"date": "2023-08-02", "close": 0.036, "volume": 719754.0}, {"date": "2023-08-03", "close": 0.038, "volume": 1201441.0}, {"date": "2023-08-04", "close": 0.036, "volume": 612406.0}, {"date": "2023-08-07", "close": 0.036, "volume": 840964.0}, {"date": "2023-08-08", "close": 0.04, "volume": 1171399.0}, {"date": "2023-08-09", "close": 0.039, "volume": 469803.0}, {"date": "2023-08-10", "close": 0.042, "volume": 1304329.0}, {"date": "2023-08-11", "close": 0.038, "volume": 920331.0}, {"date": "2023-08-14", "close": 0.04, "volume": 502410.0}, {"date": "2023-08-15", "close": 0.039, "volume": 78790.0}, {"date": "2023-08-16", "close": 0.038, "volume": 177000.0}, {"date": "2023-08-17", "close": 0.04, "volume": 15680.0}, {"date": "2023-08-21", "close": 0.038, "volume": 229609.0}, {"date": "2023-08-22", "close": 0.037, "volume": 522899.0}, {"date": "2023-08-23", "close": 0.039, "volume": 2620108.0}, {"date": "2023-08-24", "close": 0.038, "volume": 250000.0}, {"date": "2023-08-25", "close": 0.039, "volume": 739075.0}, {"date": "2023-08-28", "close": 0.037, "volume": 126425.0}, {"date": "2023-08-29", "close": 0.038, "volume": 510984.0}, {"date": "2023-08-30", "close": 0.038, "volume": 3062.0}, {"date": "2023-08-31", "close": 0.03, "volume": 7663957.0}, {"date": "2023-09-01", "close": 0.029, "volume": 2080578.0}, {"date": "2023-09-04", "close": 0.026, "volume": 3712236.0}, {"date": "2023-09-05", "close": 0.028, "volume": 2350466.0}, {"date": "2023-09-06", "close": 0.025, "volume": 1372031.0}, {"date": "2023-09-07", "close": 0.026, "volume": 953943.0}, {"date": "2023-09-08", "close": 0.027, "volume": 260155.0}, {"date": "2023-09-11", "close": 0.024, "volume": 1862056.0}, {"date": "2023-09-12", "close": 0.025, "volume": 287898.0}, {"date": "2023-09-13", "close": 0.0245, "volume": 958053.0}, {"date": "2023-09-14", "close": 0.025, "volume": 346556.0}, {"date": "2023-09-15", "close": 0.025, "volume": 260872.0}, {"date": "2023-09-18", "close": 0.025, "volume": 37.0}, {"date": "2023-09-19", "close": 0.026, "volume": 2118283.0}, {"date": "2023-09-20", "close": 0.024, "volume": 1801360.0}, {"date": "2023-09-21", "close": 0.023, "volume": 59682.0}, {"date": "2023-09-22", "close": 0.024, "volume": 799265.0}, {"date": "2023-09-25", "close": 0.0235, "volume": 475000.0}, {"date": "2023-09-27", "close": 0.023, "volume": 100000.0}, {"date": "2023-09-28", "close": 0.021, "volume": 1343173.0}, {"date": "2023-09-29", "close": 0.024, "volume": 1124950.0}, {"date": "2023-10-02", "close": 0.024, "volume": 25887.0}, {"date": "2023-10-03", "close": 0.023, "volume": 499248.0}, {"date": "2023-10-04", "close": 0.021, "volume": 1880830.0}, {"date": "2023-10-05", "close": 0.025, "volume": 12330623.0}, {"date": "2023-10-06", "close": 0.026, "volume": 1383219.0}, {"date": "2023-10-09", "close": 0.025, "volume": 834811.0}, {"date": "2023-10-10", "close": 0.027, "volume": 200053.0}, {"date": "2023-10-12", "close": 0.025, "volume": 279540.0}, {"date": "2023-10-13", "close": 0.027, "volume": 237737.0}, {"date": "2023-10-16", "close": 0.023, "volume": 450070.0}, {"date": "2023-10-17", "close": 0.024, "volume": 582795.0}, {"date": "2023-10-18", "close": 0.026, "volume": 1210227.0}, {"date": "2023-10-19", "close": 0.021, "volume": 913833.0}, {"date": "2023-10-20", "close": 0.022, "volume": 1063176.0}, {"date": "2023-10-23", "close": 0.022, "volume": 115722.0}, {"date": "2023-10-24", "close": 0.021, "volume": 256196.0}, {"date": "2023-10-25", "close": 0.024, "volume": 169438.0}, {"date": "2023-10-26", "close": 0.021, "volume": 2003957.0}, {"date": "2023-10-27", "close": 0.023, "volume": 325690.0}, {"date": "2023-10-30", "close": 0.023, "volume": 415802.0}, {"date": "2023-10-31", "close": 0.022, "volume": 1170825.0}, {"date": "2023-11-01", "close": 0.023, "volume": 1332.0}, {"date": "2023-11-02", "close": 0.021, "volume": 750284.0}, {"date": "2023-11-03", "close": 0.019, "volume": 10890212.0}, {"date": "2023-11-06", "close": 0.021, "volume": 930998.0}, {"date": "2023-11-07", "close": 0.021, "volume": 940080.0}, {"date": "2023-11-08", "close": 0.022, "volume": 361203.0}, {"date": "2023-11-09", "close": 0.022, "volume": 1417165.0}, {"date": "2023-11-10", "close": 0.02, "volume": 801283.0}, {"date": "2023-11-13", "close": 0.02, "volume": 1652407.0}, {"date": "2023-11-14", "close": 0.021, "volume": 389903.0}, {"date": "2023-11-15", "close": 0.022, "volume": 906027.0}, {"date": "2023-11-17", "close": 0.021, "volume": 131818.0}, {"date": "2023-11-20", "close": 0.022, "volume": 109418.0}, {"date": "2023-11-21", "close": 0.021, "volume": 1717232.0}, {"date": "2023-11-22", "close": 0.0205, "volume": 166721.0}, {"date": "2023-11-23", "close": 0.019, "volume": 1543483.0}, {"date": "2023-11-24", "close": 0.02, "volume": 1472561.0}, {"date": "2023-11-27", "close": 0.019, "volume": 1557732.0}, {"date": "2023-11-28", "close": 0.017, "volume": 2131900.0}, {"date": "2023-11-29", "close": 0.019, "volume": 904409.0}, {"date": "2023-11-30", "close": 0.019, "volume": 232203.0}, {"date": "2023-12-01", "close": 0.018, "volume": 308516.0}, {"date": "2023-12-04", "close": 0.019, "volume": 3777.0}, {"date": "2023-12-05", "close": 0.02, "volume": 52730.0}, {"date": "2023-12-06", "close": 0.019, "volume": 25895.0}, {"date": "2023-12-07", "close": 0.018, "volume": 2022376.0}, {"date": "2023-12-08", "close": 0.018, "volume": 183523.0}, {"date": "2023-12-11", "close": 0.018, "volume": 274094.0}, {"date": "2023-12-12", "close": 0.017, "volume": 1267182.0}, {"date": "2023-12-13", "close": 0.018, "volume": 490321.0}, {"date": "2023-12-14", "close": 0.017, "volume": 2975987.0}, {"date": "2023-12-15", "close": 0.016, "volume": 2425755.0}, {"date": "2023-12-18", "close": 0.014, "volume": 2953783.0}, {"date": "2023-12-19", "close": 0.015, "volume": 1381396.0}, {"date": "2023-12-20", "close": 0.018, "volume": 451309.0}, {"date": "2023-12-21", "close": 0.018, "volume": 330043.0}, {"date": "2023-12-22", "close": 0.016, "volume": 808530.0}, {"date": "2023-12-27", "close": 0.016, "volume": 102551.0}, {"date": "2023-12-28", "close": 0.015, "volume": 1670981.0}, {"date": "2023-12-29", "close": 0.014, "volume": 1932650.0}, {"date": "2024-01-02", "close": 0.016, "volume": 680377.0}, {"date": "2024-01-03", "close": 0.015, "volume": 1774232.0}, {"date": "2024-01-04", "close": 0.015, "volume": 271050.0}, {"date": "2024-01-05", "close": 0.014, "volume": 44482.0}, {"date": "2024-01-08", "close": 0.014, "volume": 163533.0}, {"date": "2024-01-09", "close": 0.015, "volume": 1650811.0}, {"date": "2024-01-10", "close": 0.014, "volume": 816921.0}, {"date": "2024-01-11", "close": 0.013, "volume": 1594742.0}, {"date": "2024-01-12", "close": 0.014, "volume": 551048.0}, {"date": "2024-01-15", "close": 0.013, "volume": 346028.0}, {"date": "2024-01-16", "close": 0.013, "volume": 370524.0}, {"date": "2024-01-17", "close": 0.013, "volume": 75000.0}, {"date": "2024-01-18", "close": 0.012, "volume": 257389.0}, {"date": "2024-01-19", "close": 0.012, "volume": 241545.0}, {"date": "2024-01-22", "close": 0.014, "volume": 684032.0}, {"date": "2024-01-23", "close": 0.013, "volume": 710941.0}, {"date": "2024-01-24", "close": 0.013, "volume": 498400.0}, {"date": "2024-01-25", "close": 0.013, "volume": 1297828.0}, {"date": "2024-01-29", "close": 0.014, "volume": 1138021.0}, {"date": "2024-01-30", "close": 0.016, "volume": 1406260.0}, {"date": "2024-01-31", "close": 0.017, "volume": 614119.0}, {"date": "2024-02-01", "close": 0.017, "volume": 440201.0}, {"date": "2024-02-02", "close": 0.017, "volume": 1278410.0}, {"date": "2024-02-05", "close": 0.017, "volume": 1941564.0}, {"date": "2024-02-06", "close": 0.016, "volume": 1703319.0}, {"date": "2024-02-07", "close": 0.017, "volume": 1139647.0}, {"date": "2024-02-08", "close": 0.017, "volume": 2369571.0}, {"date": "2024-02-09", "close": 0.018, "volume": 372252.0}, {"date": "2024-02-12", "close": 0.019, "volume": 991909.0}, {"date": "2024-02-13", "close": 0.02, "volume": 949275.0}, {"date": "2024-02-14", "close": 0.018, "volume": 2982171.0}, {"date": "2024-02-15", "close": 0.017, "volume": 800353.0}, {"date": "2024-02-16", "close": 0.017, "volume": 190581.0}, {"date": "2024-02-19", "close": 0.017, "volume": 161316.0}, {"date": "2024-02-20", "close": 0.018, "volume": 784977.0}, {"date": "2024-02-21", "close": 0.017, "volume": 101667.0}, {"date": "2024-02-22", "close": 0.018, "volume": 438092.0}, {"date": "2024-02-26", "close": 0.016, "volume": 1197000.0}, {"date": "2024-02-27", "close": 0.016, "volume": 2330400.0}, {"date": "2024-02-28", "close": 0.015, "volume": 339220.0}, {"date": "2024-02-29", "close": 0.015, "volume": 88000.0}, {"date": "2024-03-01", "close": 0.015, "volume": 502000.0}, {"date": "2024-03-05", "close": 0.016, "volume": 482916.0}, {"date": "2024-03-06", "close": 0.016, "volume": 505643.0}, {"date": "2024-03-08", "close": 0.015, "volume": 851474.0}, {"date": "2024-03-11", "close": 0.014, "volume": 735550.0}, {"date": "2024-03-12", "close": 0.014, "volume": 1177297.0}, {"date": "2024-03-13", "close": 0.015, "volume": 390610.0}, {"date": "2024-03-14", "close": 0.016, "volume": 962413.0}, {"date": "2024-03-18", "close": 0.015, "volume": 844568.0}, {"date": "2024-03-19", "close": 0.014, "volume": 1323797.0}, {"date": "2024-03-20", "close": 0.016, "volume": 1040541.0}, {"date": "2024-03-21", "close": 0.015, "volume": 200000.0}, {"date": "2024-03-22", "close": 0.015, "volume": 458327.0}, {"date": "2024-03-25", "close": 0.015, "volume": 1089291.0}, {"date": "2024-03-26", "close": 0.015, "volume": 1526822.0}, {"date": "2024-03-27", "close": 0.014, "volume": 323102.0}, {"date": "2024-03-28", "close": 0.013, "volume": 548170.0}, {"date": "2024-04-02", "close": 0.013, "volume": 432437.0}, {"date": "2024-04-04", "close": 0.014, "volume": 772374.0}, {"date": "2024-04-05", "close": 0.013, "volume": 1193638.0}, {"date": "2024-04-08", "close": 0.013, "volume": 173175.0}, {"date": "2024-04-09", "close": 0.015, "volume": 536266.0}, {"date": "2024-04-10", "close": 0.013, "volume": 1013434.0}, {"date": "2024-04-11", "close": 0.015, "volume": 85742.0}, {"date": "2024-04-12", "close": 0.014, "volume": 550545.0}, {"date": "2024-04-15", "close": 0.014, "volume": 1168792.0}, {"date": "2024-04-18", "close": 0.014, "volume": 553033.0}, {"date": "2024-04-19", "close": 0.013, "volume": 763796.0}, {"date": "2024-04-22", "close": 0.013, "volume": 1636.0}, {"date": "2024-04-23", "close": 0.013, "volume": 1803656.0}, {"date": "2024-04-26", "close": 0.013, "volume": 59900.0}, {"date": "2024-04-29", "close": 0.014, "volume": 1949224.0}, {"date": "2024-04-30", "close": 0.013, "volume": 100000.0}, {"date": "2024-05-01", "close": 0.014, "volume": 637992.0}, {"date": "2024-05-02", "close": 0.014, "volume": 9523.0}, {"date": "2024-05-03", "close": 0.014, "volume": 1157300.0}, {"date": "2024-05-06", "close": 0.013, "volume": 2023232.0}, {"date": "2024-05-07", "close": 0.014, "volume": 694991.0}, {"date": "2024-05-08", "close": 0.014, "volume": 1367127.0}, {"date": "2024-05-09", "close": 0.015, "volume": 19271.0}, {"date": "2024-05-13", "close": 0.014, "volume": 254594.0}, {"date": "2024-05-14", "close": 0.017, "volume": 1457822.0}, {"date": "2024-05-15", "close": 0.015, "volume": 187239.0}, {"date": "2024-05-16", "close": 0.016, "volume": 2276402.0}, {"date": "2024-05-17", "close": 0.017, "volume": 78129.0}, {"date": "2024-05-20", "close": 0.0165, "volume": 438671.0}, {"date": "2024-05-21", "close": 0.0165, "volume": 760888.0}, {"date": "2024-05-22", "close": 0.016, "volume": 1633772.0}, {"date": "2024-05-23", "close": 0.0155, "volume": 300227.0}, {"date": "2024-05-24", "close": 0.015, "volume": 193096.0}, {"date": "2024-05-27", "close": 0.016, "volume": 367.0}, {"date": "2024-05-28", "close": 0.015, "volume": 608685.0}, {"date": "2024-05-29", "close": 0.014, "volume": 656217.0}, {"date": "2024-05-30", "close": 0.015, "volume": 95348.0}, {"date": "2024-05-31", "close": 0.014, "volume": 2298666.0}, {"date": "2024-06-03", "close": 0.014, "volume": 488666.0}, {"date": "2024-06-04", "close": 0.015, "volume": 102239.0}, {"date": "2024-06-05", "close": 0.014, "volume": 466044.0}, {"date": "2024-06-06", "close": 0.014, "volume": 295592.0}, {"date": "2024-06-07", "close": 0.014, "volume": 179057.0}, {"date": "2024-06-11", "close": 0.013, "volume": 210719.0}, {"date": "2024-06-12", "close": 0.013, "volume": 500185.0}, {"date": "2024-06-13", "close": 0.013, "volume": 1119808.0}, {"date": "2024-06-14", "close": 0.014, "volume": 1038773.0}, {"date": "2024-06-17", "close": 0.013, "volume": 389698.0}, {"date": "2024-06-18", "close": 0.013, "volume": 3451934.0}, {"date": "2024-06-19", "close": 0.012, "volume": 202375.0}, {"date": "2024-06-20", "close": 0.011, "volume": 1093430.0}, {"date": "2024-06-21", "close": 0.011, "volume": 474445.0}, {"date": "2024-06-24", "close": 0.011, "volume": 2097576.0}, {"date": "2024-06-25", "close": 0.011, "volume": 708446.0}, {"date": "2024-06-26", "close": 0.012, "volume": 341247.0}, {"date": "2024-06-27", "close": 0.011, "volume": 48959.0}, {"date": "2024-06-28", "close": 0.011, "volume": 6911135.0}, {"date": "2024-07-01", "close": 0.011, "volume": 1783990.0}, {"date": "2024-07-02", "close": 0.01, "volume": 99729.0}, {"date": "2024-07-03", "close": 0.01, "volume": 334107.0}, {"date": "2024-07-04", "close": 0.011, "volume": 1087956.0}, {"date": "2024-07-05", "close": 0.012, "volume": 552018.0}, {"date": "2024-07-08", "close": 0.012, "volume": 24269.0}, {"date": "2024-07-09", "close": 0.012, "volume": 2483.0}, {"date": "2024-07-10", "close": 0.012, "volume": 7628.0}, {"date": "2024-07-12", "close": 0.012, "volume": 596390.0}, {"date": "2024-07-15", "close": 0.011, "volume": 350000.0}, {"date": "2024-07-16", "close": 0.011, "volume": 10000.0}, {"date": "2024-07-17", "close": 0.011, "volume": 230000.0}, {"date": "2024-07-18", "close": 0.012, "volume": 1481934.0}, {"date": "2024-07-19", "close": 0.013, "volume": 1287061.0}, {"date": "2024-07-22", "close": 0.013, "volume": 80682.0}, {"date": "2024-07-23", "close": 0.013, "volume": 422971.0}, {"date": "2024-07-24", "close": 0.013, "volume": 662684.0}, {"date": "2024-07-25", "close": 0.012, "volume": 1.0}, {"date": "2024-07-29", "close": 0.012, "volume": 63477.0}, {"date": "2024-07-31", "close": 0.012, "volume": 10000.0}, {"date": "2024-08-01", "close": 0.012, "volume": 25903.0}, {"date": "2024-08-02", "close": 0.012, "volume": 1186312.0}, {"date": "2024-08-05", "close": 0.012, "volume": 1032938.0}, {"date": "2024-08-06", "close": 0.012, "volume": 435297.0}, {"date": "2024-08-07", "close": 0.011, "volume": 327000.0}, {"date": "2024-08-08", "close": 0.012, "volume": 1837520.0}, {"date": "2024-08-09", "close": 0.012, "volume": 9172.0}, {"date": "2024-08-12", "close": 0.0115, "volume": 62000.0}, {"date": "2024-08-13", "close": 0.011, "volume": 3500.0}, {"date": "2024-08-14", "close": 0.011, "volume": 262582.0}, {"date": "2024-08-15", "close": 0.01, "volume": 1878416.0}, {"date": "2024-08-16", "close": 0.011, "volume": 1006615.0}, {"date": "2024-08-19", "close": 0.011, "volume": 5403027.0}, {"date": "2024-08-20", "close": 0.011, "volume": 1607729.0}, {"date": "2024-08-21", "close": 0.011, "volume": 434465.0}, {"date": "2024-08-22", "close": 0.011, "volume": 218235.0}, {"date": "2024-08-23", "close": 0.012, "volume": 2392257.0}, {"date": "2024-08-26", "close": 0.012, "volume": 433607.0}, {"date": "2024-08-27", "close": 0.012, "volume": 112303.0}, {"date": "2024-08-28", "close": 0.012, "volume": 280000.0}, {"date": "2024-08-29", "close": 0.013, "volume": 262658.0}, {"date": "2024-08-30", "close": 0.013, "volume": 251000.0}, {"date": "2024-09-02", "close": 0.013, "volume": 325245.0}, {"date": "2024-09-04", "close": 0.012, "volume": 64016.0}, {"date": "2024-09-05", "close": 0.013, "volume": 204538.0}, {"date": "2024-09-06", "close": 0.013, "volume": 394066.0}, {"date": "2024-09-09", "close": 0.013, "volume": 1107309.0}, {"date": "2024-09-10", "close": 0.013, "volume": 1653755.0}, {"date": "2024-09-11", "close": 0.013, "volume": 4000.0}, {"date": "2024-09-12", "close": 0.0125, "volume": 500000.0}, {"date": "2024-09-13", "close": 0.0125, "volume": 1968526.0}, {"date": "2024-09-16", "close": 0.013, "volume": 119583.0}, {"date": "2024-09-17", "close": 0.013, "volume": 1816817.0}, {"date": "2024-09-18", "close": 0.014, "volume": 1035000.0}, {"date": "2024-09-25", "close": 0.013, "volume": 252000.0}, {"date": "2024-09-26", "close": 0.013, "volume": 424333.0}, {"date": "2024-09-27", "close": 0.013, "volume": 1676785.0}, {"date": "2024-09-30", "close": 0.012, "volume": 32498.0}, {"date": "2024-10-01", "close": 0.011, "volume": 3728049.0}, {"date": "2024-10-02", "close": 0.012, "volume": 293644.0}, {"date": "2024-10-03", "close": 0.012, "volume": 396210.0}, {"date": "2024-10-04", "close": 0.013, "volume": 50276.0}, {"date": "2024-10-07", "close": 0.013, "volume": 107900.0}, {"date": "2024-10-09", "close": 0.011, "volume": 1426063.0}, {"date": "2024-10-11", "close": 0.011, "volume": 125000.0}, {"date": "2024-10-14", "close": 0.011, "volume": 571902.0}, {"date": "2024-10-15", "close": 0.013, "volume": 1201229.0}, {"date": "2024-10-16", "close": 0.013, "volume": 393884.0}, {"date": "2024-10-17", "close": 0.012, "volume": 395.0}, {"date": "2024-10-18", "close": 0.012, "volume": 360945.0}, {"date": "2024-10-21", "close": 0.012, "volume": 254396.0}, {"date": "2024-10-22", "close": 0.012, "volume": 420175.0}, {"date": "2024-10-23", "close": 0.013, "volume": 479798.0}, {"date": "2024-10-24", "close": 0.013, "volume": 6794.0}, {"date": "2024-10-25", "close": 0.012, "volume": 21098.0}, {"date": "2024-10-28", "close": 0.012, "volume": 150000.0}, {"date": "2024-10-30", "close": 0.012, "volume": 125810.0}, {"date": "2024-10-31", "close": 0.012, "volume": 648000.0}, {"date": "2024-11-04", "close": 0.013, "volume": 277620.0}, {"date": "2024-11-05", "close": 0.012, "volume": 180000.0}, {"date": "2024-11-06", "close": 0.012, "volume": 1278543.0}, {"date": "2024-11-07", "close": 0.013, "volume": 291206.0}, {"date": "2024-11-08", "close": 0.013, "volume": 5.0}, {"date": "2024-11-11", "close": 0.013, "volume": 30316.0}, {"date": "2024-11-13", "close": 0.013, "volume": 74597.0}, {"date": "2024-11-14", "close": 0.011, "volume": 300000.0}, {"date": "2024-11-15", "close": 0.011, "volume": 204.0}, {"date": "2024-11-18", "close": 0.011, "volume": 5000.0}, {"date": "2024-11-19", "close": 0.011, "volume": 204235.0}, {"date": "2024-11-20", "close": 0.011, "volume": 223792.0}, {"date": "2024-11-21", "close": 0.0115, "volume": 55586.0}, {"date": "2024-11-22", "close": 0.011, "volume": 1475000.0}, {"date": "2024-11-25", "close": 0.011, "volume": 187355.0}, {"date": "2024-11-26", "close": 0.011, "volume": 106119.0}, {"date": "2024-11-27", "close": 0.011, "volume": 2880555.0}, {"date": "2024-11-28", "close": 0.011, "volume": 394281.0}, {"date": "2024-11-29", "close": 0.012, "volume": 59596.0}, {"date": "2024-12-02", "close": 0.012, "volume": 51083.0}, {"date": "2024-12-03", "close": 0.011, "volume": 703304.0}, {"date": "2024-12-04", "close": 0.011, "volume": 148057.0}, {"date": "2024-12-05", "close": 0.01, "volume": 1225000.0}, {"date": "2024-12-06", "close": 0.01, "volume": 30000.0}, {"date": "2024-12-09", "close": 0.01, "volume": 78680.0}, {"date": "2024-12-10", "close": 0.01, "volume": 18605.0}, {"date": "2024-12-11", "close": 0.01, "volume": 176000.0}, {"date": "2024-12-12", "close": 0.01, "volume": 447954.0}, {"date": "2024-12-13", "close": 0.0105, "volume": 41499.0}, {"date": "2024-12-16", "close": 0.01, "volume": 915465.0}, {"date": "2024-12-17", "close": 0.01, "volume": 420256.0}, {"date": "2024-12-19", "close": 0.009, "volume": 1992162.0}, {"date": "2024-12-20", "close": 0.01, "volume": 919539.0}, {"date": "2024-12-23", "close": 0.009, "volume": 153951.0}, {"date": "2024-12-24", "close": 0.01, "volume": 46049.0}, {"date": "2024-12-27", "close": 0.012, "volume": 447301.0}, {"date": "2025-01-02", "close": 0.012, "volume": 16538.0}, {"date": "2025-01-03", "close": 0.011, "volume": 150000.0}, {"date": "2025-01-06", "close": 0.01, "volume": 40949.0}, {"date": "2025-01-08", "close": 0.01, "volume": 428086.0}, {"date": "2025-01-09", "close": 0.01, "volume": 178925.0}, {"date": "2025-01-10", "close": 0.011, "volume": 66000.0}, {"date": "2025-01-14", "close": 0.01, "volume": 512850.0}, {"date": "2025-01-15", "close": 0.01, "volume": 110000.0}, {"date": "2025-01-16", "close": 0.01, "volume": 342293.0}, {"date": "2025-01-17", "close": 0.01, "volume": 50036.0}, {"date": "2025-01-20", "close": 0.01, "volume": 7700.0}, {"date": "2025-01-21", "close": 0.01, "volume": 589964.0}, {"date": "2025-01-22", "close": 0.01, "volume": 442551.0}, {"date": "2025-01-23", "close": 0.01, "volume": 2743.0}, {"date": "2025-01-24", "close": 0.01, "volume": 210555.0}, {"date": "2025-01-28", "close": 0.01, "volume": 130965.0}, {"date": "2025-01-29", "close": 0.01, "volume": 256667.0}, {"date": "2025-01-30", "close": 0.01, "volume": 85133.0}, {"date": "2025-01-31", "close": 0.008, "volume": 6119756.0}, {"date": "2025-02-03", "close": 0.01, "volume": 451400.0}, {"date": "2025-02-04", "close": 0.009, "volume": 330000.0}, {"date": "2025-02-05", "close": 0.009, "volume": 1082613.0}, {"date": "2025-02-10", "close": 0.009, "volume": 1784.0}, {"date": "2025-02-11", "close": 0.009, "volume": 278025.0}, {"date": "2025-02-12", "close": 0.009, "volume": 2007283.0}, {"date": "2025-02-13", "close": 0.009, "volume": 572051.0}, {"date": "2025-02-14", "close": 0.0095, "volume": 605500.0}, {"date": "2025-02-17", "close": 0.01, "volume": 437356.0}, {"date": "2025-02-18", "close": 0.009, "volume": 555000.0}, {"date": "2025-02-19", "close": 0.01, "volume": 376505.0}, {"date": "2025-02-20", "close": 0.01, "volume": 187885.0}, {"date": "2025-02-21", "close": 0.009, "volume": 97941.0}, {"date": "2025-02-24", "close": 0.009, "volume": 870000.0}, {"date": "2025-02-25", "close": 0.01, "volume": 13299.0}, {"date": "2025-02-26", "close": 0.01, "volume": 15735.0}, {"date": "2025-02-27", "close": 0.008, "volume": 300018.0}, {"date": "2025-02-28", "close": 0.009, "volume": 83333.0}, {"date": "2025-03-03", "close": 0.008, "volume": 183529.0}, {"date": "2025-03-04", "close": 0.0085, "volume": 78871.0}, {"date": "2025-03-05", "close": 0.008, "volume": 180333.0}, {"date": "2025-03-07", "close": 0.008, "volume": 60339.0}, {"date": "2025-03-10", "close": 0.008, "volume": 175000.0}, {"date": "2025-03-11", "close": 0.008, "volume": 1893661.0}, {"date": "2025-03-12", "close": 0.008, "volume": 384688.0}, {"date": "2025-03-13", "close": 0.008, "volume": 8889.0}, {"date": "2025-03-14", "close": 0.01, "volume": 1925484.0}, {"date": "2025-03-17", "close": 0.01, "volume": 9814.0}, {"date": "2025-03-18", "close": 0.008, "volume": 3544710.0}, {"date": "2025-03-19", "close": 0.009, "volume": 50000.0}, {"date": "2025-03-21", "close": 0.0085, "volume": 702934.0}, {"date": "2025-03-24", "close": 0.009, "volume": 320506.0}, {"date": "2025-03-25", "close": 0.008, "volume": 578808.0}, {"date": "2025-03-26", "close": 0.008, "volume": 119433.0}, {"date": "2025-03-27", "close": 0.008, "volume": 2169506.0}, {"date": "2025-03-31", "close": 0.008, "volume": 124000.0}, {"date": "2025-04-01", "close": 0.008, "volume": 150321.0}, {"date": "2025-04-03", "close": 0.007, "volume": 60633.0}, {"date": "2025-04-04", "close": 0.0075, "volume": 29208.0}, {"date": "2025-04-07", "close": 0.007, "volume": 3159785.0}, {"date": "2025-04-08", "close": 0.007, "volume": 13630.0}, {"date": "2025-04-09", "close": 0.008, "volume": 2637375.0}, {"date": "2025-04-10", "close": 0.008, "volume": 1150000.0}, {"date": "2025-04-11", "close": 0.007, "volume": 1288888.0}, {"date": "2025-04-14", "close": 0.0075, "volume": 32900.0}, {"date": "2025-04-15", "close": 0.008, "volume": 1000564.0}, {"date": "2025-04-16", "close": 0.0075, "volume": 305112.0}, {"date": "2025-04-17", "close": 0.008, "volume": 2460983.0}, {"date": "2025-04-23", "close": 0.008, "volume": 88718.0}, {"date": "2025-04-24", "close": 0.008, "volume": 21898.0}, {"date": "2025-04-28", "close": 0.008, "volume": 9525.0}, {"date": "2025-04-29", "close": 0.008, "volume": 1342203.0}, {"date": "2025-04-30", "close": 0.008, "volume": 16000.0}, {"date": "2025-05-01", "close": 0.008, "volume": 7607.0}, {"date": "2025-05-02", "close": 0.008, "volume": 189571.0}, {"date": "2025-05-05", "close": 0.009, "volume": 85108.0}, {"date": "2025-05-06", "close": 0.008, "volume": 6724.0}, {"date": "2025-05-07", "close": 0.008, "volume": 663357.0}, {"date": "2025-05-08", "close": 0.009, "volume": 48774.0}, {"date": "2025-05-09", "close": 0.008, "volume": 542295.0}, {"date": "2025-05-12", "close": 0.0075, "volume": 41132.0}, {"date": "2025-05-13", "close": 0.0075, "volume": 107000.0}, {"date": "2025-05-14", "close": 0.0075, "volume": 361571.0}, {"date": "2025-05-15", "close": 0.0075, "volume": 413000.0}, {"date": "2025-05-16", "close": 0.008, "volume": 1163205.0}, {"date": "2025-05-19", "close": 0.008, "volume": 2685000.0}, {"date": "2025-05-20", "close": 0.008, "volume": 2102013.0}, {"date": "2025-05-21", "close": 0.008, "volume": 57281.0}, {"date": "2025-05-22", "close": 0.008, "volume": 2000000.0}, {"date": "2025-05-23", "close": 0.008, "volume": 245000.0}, {"date": "2025-05-26", "close": 0.008, "volume": 953025.0}, {"date": "2025-05-27", "close": 0.008, "volume": 1274575.0}, {"date": "2025-05-28", "close": 0.008, "volume": 163337.0}, {"date": "2025-05-29", "close": 0.008, "volume": 100.0}, {"date": "2025-05-30", "close": 0.009, "volume": 785302.0}, {"date": "2025-06-02", "close": 0.007, "volume": 1009237.0}, {"date": "2025-06-03", "close": 0.008, "volume": 298186.0}, {"date": "2025-06-04", "close": 0.008, "volume": 826636.0}, {"date": "2025-06-05", "close": 0.008, "volume": 246000.0}, {"date": "2025-06-06", "close": 0.007, "volume": 497428.0}, {"date": "2025-06-10", "close": 0.0075, "volume": 883200.0}, {"date": "2025-06-11", "close": 0.008, "volume": 1293016.0}, {"date": "2025-06-12", "close": 0.0075, "volume": 2230445.0}, {"date": "2025-06-13", "close": 0.007, "volume": 1345918.0}, {"date": "2025-06-16", "close": 0.007, "volume": 3454501.0}, {"date": "2025-06-17", "close": 0.007, "volume": 4974382.0}, {"date": "2025-06-18", "close": 0.006, "volume": 2888749.0}, {"date": "2025-06-19", "close": 0.006, "volume": 308423.0}, {"date": "2025-06-20", "close": 0.006, "volume": 795885.0}, {"date": "2025-06-23", "close": 0.006, "volume": 1571794.0}, {"date": "2025-06-24", "close": 0.006, "volume": 690801.0}, {"date": "2025-06-25", "close": 0.007, "volume": 1730769.0}, {"date": "2025-06-26", "close": 0.007, "volume": 3378922.0}, {"date": "2025-06-27", "close": 0.006, "volume": 2665590.0}, {"date": "2025-06-30", "close": 0.006, "volume": 277732.0}, {"date": "2025-07-01", "close": 0.007, "volume": 3640753.0}, {"date": "2025-07-03", "close": 0.007, "volume": 336245.0}, {"date": "2025-07-04", "close": 0.0075, "volume": 77147.0}, {"date": "2025-07-07", "close": 0.0075, "volume": 111646.0}, {"date": "2025-07-08", "close": 0.008, "volume": 1439403.0}, {"date": "2025-07-09", "close": 0.008, "volume": 11000.0}, {"date": "2025-07-10", "close": 0.008, "volume": 123742.0}, {"date": "2025-07-11", "close": 0.0085, "volume": 140005.0}, {"date": "2025-07-14", "close": 0.009, "volume": 800000.0}, {"date": "2025-07-15", "close": 0.009, "volume": 172101.0}, {"date": "2025-07-16", "close": 0.009, "volume": 474470.0}, {"date": "2025-07-17", "close": 0.0095, "volume": 423116.0}, {"date": "2025-07-18", "close": 0.009, "volume": 428641.0}, {"date": "2025-07-21", "close": 0.01, "volume": 189366.0}, {"date": "2025-07-23", "close": 0.008, "volume": 6376975.0}, {"date": "2025-07-24", "close": 0.009, "volume": 510000.0}, {"date": "2025-07-25", "close": 0.009, "volume": 884000.0}, {"date": "2025-07-28", "close": 0.009, "volume": 139283.0}, {"date": "2025-07-29", "close": 0.009, "volume": 359470.0}, {"date": "2025-07-30", "close": 0.009, "volume": 50000.0}, {"date": "2025-07-31", "close": 0.0085, "volume": 610000.0}, {"date": "2025-08-01", "close": 0.008, "volume": 899500.0}, {"date": "2025-08-04", "close": 0.008, "volume": 570537.0}, {"date": "2025-08-05", "close": 0.007, "volume": 344335.0}, {"date": "2025-08-07", "close": 0.007, "volume": 2505922.0}, {"date": "2025-08-08", "close": 0.007, "volume": 864759.0}, {"date": "2025-08-11", "close": 0.007, "volume": 2920705.0}, {"date": "2025-08-12", "close": 0.007, "volume": 350000.0}, {"date": "2025-08-13", "close": 0.007, "volume": 2200000.0}, {"date": "2025-08-14", "close": 0.007, "volume": 1187515.0}, {"date": "2025-08-15", "close": 0.007, "volume": 2126367.0}, {"date": "2025-08-18", "close": 0.007, "volume": 769535.0}, {"date": "2025-08-19", "close": 0.007, "volume": 386353.0}, {"date": "2025-08-20", "close": 0.009, "volume": 5218807.0}, {"date": "2025-08-21", "close": 0.009, "volume": 1564111.0}, {"date": "2025-08-25", "close": 0.009, "volume": 658610.0}, {"date": "2025-08-26", "close": 0.007, "volume": 4625144.0}, {"date": "2025-08-27", "close": 0.008, "volume": 125000.0}, {"date": "2025-08-28", "close": 0.007, "volume": 13883.0}, {"date": "2025-09-01", "close": 0.007, "volume": 2827475.0}, {"date": "2025-09-02", "close": 0.007, "volume": 215329.0}, {"date": "2025-09-04", "close": 0.007, "volume": 3030289.0}, {"date": "2025-09-05", "close": 0.007, "volume": 5828870.0}, {"date": "2025-09-08", "close": 0.007, "volume": 55255.0}, {"date": "2025-09-09", "close": 0.007, "volume": 5136813.0}, {"date": "2025-09-12", "close": 0.007, "volume": 200000.0}, {"date": "2025-09-15", "close": 0.007, "volume": 110000.0}, {"date": "2025-09-16", "close": 0.007, "volume": 1470957.0}, {"date": "2025-09-17", "close": 0.008, "volume": 366606.0}, {"date": "2025-09-18", "close": 0.008, "volume": 4128790.0}, {"date": "2025-09-19", "close": 0.0075, "volume": 90369.0}, {"date": "2025-09-22", "close": 0.007, "volume": 6004706.0}, {"date": "2025-09-23", "close": 0.007, "volume": 6604275.0}, {"date": "2025-09-24", "close": 0.008, "volume": 3150478.0}, {"date": "2025-09-25", "close": 0.008, "volume": 12500.0}, {"date": "2025-09-26", "close": 0.0075, "volume": 203272.0}, {"date": "2025-09-29", "close": 0.01, "volume": 6607097.0}, {"date": "2025-09-30", "close": 0.009, "volume": 1548320.0}, {"date": "2025-10-02", "close": 0.009, "volume": 834558.0}, {"date": "2025-10-03", "close": 0.011, "volume": 3245440.0}, {"date": "2025-10-06", "close": 0.009, "volume": 8996781.0}, {"date": "2025-10-07", "close": 0.009, "volume": 3377452.0}, {"date": "2025-10-08", "close": 0.009, "volume": 138069.0}, {"date": "2025-10-09", "close": 0.01, "volume": 2514570.0}, {"date": "2025-10-10", "close": 0.009, "volume": 480000.0}, {"date": "2025-10-13", "close": 0.01, "volume": 119500.0}, {"date": "2025-10-14", "close": 0.01, "volume": 220500.0}, {"date": "2025-10-15", "close": 0.01, "volume": 1786132.0}, {"date": "2025-10-16", "close": 0.01, "volume": 118986.0}, {"date": "2025-10-17", "close": 0.01, "volume": 633451.0}, {"date": "2025-10-20", "close": 0.01, "volume": 729.0}, {"date": "2025-10-21", "close": 0.01, "volume": 396549.0}, {"date": "2025-10-22", "close": 0.01, "volume": 1028425.0}, {"date": "2025-10-24", "close": 0.01, "volume": 1025000.0}, {"date": "2025-10-27", "close": 0.009, "volume": 40000.0}, {"date": "2025-10-28", "close": 0.009, "volume": 355440.0}, {"date": "2025-10-30", "close": 0.009, "volume": 144990.0}, {"date": "2025-10-31", "close": 0.009, "volume": 982372.0}, {"date": "2025-11-03", "close": 0.0085, "volume": 30995.0}, {"date": "2025-11-04", "close": 0.008, "volume": 154892.0}, {"date": "2025-11-05", "close": 0.01, "volume": 1099899.0}, {"date": "2025-11-06", "close": 0.01, "volume": 1750339.0}, {"date": "2025-11-10", "close": 0.0085, "volume": 31600.0}, {"date": "2025-11-11", "close": 0.0085, "volume": 185000.0}, {"date": "2025-11-12", "close": 0.009, "volume": 538759.0}, {"date": "2025-11-13", "close": 0.01, "volume": 1759074.0}, {"date": "2025-11-14", "close": 0.009, "volume": 15453.0}, {"date": "2025-11-17", "close": 0.0085, "volume": 1607559.0}, {"date": "2025-11-18", "close": 0.009, "volume": 400100.0}, {"date": "2025-11-19", "close": 0.008, "volume": 4344408.0}, {"date": "2025-11-20", "close": 0.009, "volume": 113700.0}, {"date": "2025-11-21", "close": 0.009, "volume": 115999.0}, {"date": "2025-11-24", "close": 0.009, "volume": 143000.0}, {"date": "2025-11-25", "close": 0.009, "volume": 12000.0}, {"date": "2025-11-26", "close": 0.009, "volume": 4000000.0}, {"date": "2025-11-27", "close": 0.009, "volume": 200000.0}, {"date": "2025-11-28", "close": 0.009, "volume": 1459472.0}, {"date": "2025-12-01", "close": 0.009, "volume": 595691.0}, {"date": "2025-12-02", "close": 0.009, "volume": 237000.0}, {"date": "2025-12-03", "close": 0.01, "volume": 1896159.0}, {"date": "2025-12-05", "close": 0.009, "volume": 412576.0}, {"date": "2025-12-08", "close": 0.009, "volume": 833424.0}, {"date": "2025-12-09", "close": 0.009, "volume": 216108.0}, {"date": "2025-12-10", "close": 0.009, "volume": 189892.0}, {"date": "2025-12-11", "close": 0.009, "volume": 275555.0}, {"date": "2025-12-12", "close": 0.009, "volume": 118256.0}, {"date": "2025-12-15", "close": 0.008, "volume": 820937.0}, {"date": "2025-12-16", "close": 0.0085, "volume": 160000.0}, {"date": "2025-12-17", "close": 0.008, "volume": 639997.0}, {"date": "2025-12-19", "close": 0.008, "volume": 324787.0}, {"date": "2025-12-22", "close": 0.009, "volume": 1005359.0}, {"date": "2025-12-24", "close": 0.008, "volume": 116100.0}, {"date": "2025-12-29", "close": 0.0085, "volume": 443965.0}, {"date": "2025-12-31", "close": 0.0095, "volume": 3253554.0}, {"date": "2026-01-02", "close": 0.01, "volume": 249661.0}, {"date": "2026-01-05", "close": 0.009, "volume": 2013000.0}, {"date": "2026-01-06", "close": 0.01, "volume": 174834.0}, {"date": "2026-01-07", "close": 0.011, "volume": 3795052.0}, {"date": "2026-01-08", "close": 0.012, "volume": 2264561.0}, {"date": "2026-01-09", "close": 0.012, "volume": 1296770.0}, {"date": "2026-01-12", "close": 0.011, "volume": 2333762.0}, {"date": "2026-01-13", "close": 0.011, "volume": 578548.0}, {"date": "2026-01-14", "close": 0.011, "volume": 339999.0}, {"date": "2026-01-15", "close": 0.01, "volume": 71656.0}, {"date": "2026-01-16", "close": 0.01, "volume": 72498.0}, {"date": "2026-01-19", "close": 0.01, "volume": 2900.0}, {"date": "2026-01-20", "close": 0.011, "volume": 1130116.0}, {"date": "2026-01-21", "close": 0.011, "volume": 428094.0}, {"date": "2026-01-22", "close": 0.01, "volume": 1170000.0}, {"date": "2026-01-23", "close": 0.01, "volume": 420722.0}, {"date": "2026-01-27", "close": 0.011, "volume": 755342.0}, {"date": "2026-01-28", "close": 0.01, "volume": 52638.0}, {"date": "2026-01-29", "close": 0.01, "volume": 200000.0}, {"date": "2026-01-30", "close": 0.011, "volume": 1663613.0}, {"date": "2026-02-02", "close": 0.011, "volume": 688079.0}, {"date": "2026-02-03", "close": 0.011, "volume": 1151500.0}, {"date": "2026-02-04", "close": 0.011, "volume": 1187144.0}, {"date": "2026-02-06", "close": 0.011, "volume": 2837156.0}, {"date": "2026-02-09", "close": 0.0095, "volume": 596000.0}, {"date": "2026-02-10", "close": 0.01, "volume": 959437.0}, {"date": "2026-02-11", "close": 0.011, "volume": 1746900.0}, {"date": "2026-02-12", "close": 0.01, "volume": 648515.0}, {"date": "2026-02-13", "close": 0.01, "volume": 264999.0}, {"date": "2026-02-16", "close": 0.01, "volume": 711083.0}, {"date": "2026-02-17", "close": 0.0105, "volume": 373067.0}, {"date": "2026-02-19", "close": 0.01, "volume": 1270238.0}, {"date": "2026-02-20", "close": 0.009, "volume": 9047729.0}, {"date": "2026-02-23", "close": 0.009, "volume": 3032280.0}, {"date": "2026-02-24", "close": 0.01, "volume": 50000.0}, {"date": "2026-02-25", "close": 0.009, "volume": 230193.0}, {"date": "2026-02-26", "close": 0.009, "volume": 489837.0}, {"date": "2026-02-27", "close": 0.009, "volume": 9138540.0}, {"date": "2026-03-02", "close": 0.008, "volume": 857407.0}, {"date": "2026-03-03", "close": 0.008, "volume": 70284.0}, {"date": "2026-03-04", "close": 0.009, "volume": 94890.0}, {"date": "2026-03-05", "close": 0.008, "volume": 204192.0}, {"date": "2026-03-06", "close": 0.009, "volume": 440664.0}, {"date": "2026-03-09", "close": 0.009, "volume": 241379.0}, {"date": "2026-03-10", "close": 0.009, "volume": 1004550.0}, {"date": "2026-03-11", "close": 0.009, "volume": 211976.0}, {"date": "2026-03-12", "close": 0.009, "volume": 167126.0}, {"date": "2026-03-13", "close": 0.009, "volume": 1176986.0}, {"date": "2026-03-16", "close": 0.008, "volume": 451200.0}, {"date": "2026-03-17", "close": 0.008, "volume": 170128.0}, {"date": "2026-03-18", "close": 0.009, "volume": 543024.0}, {"date": "2026-03-19", "close": 0.01, "volume": 1765106.0}, {"date": "2026-03-20", "close": 0.01, "volume": 40680.0}, {"date": "2026-03-23", "close": 0.009, "volume": 281968.0}, {"date": "2026-03-24", "close": 0.009, "volume": 59087.0}, {"date": "2026-03-25", "close": 0.009, "volume": 1289194.0}, {"date": "2026-03-26", "close": 0.009, "volume": 133316.0}, {"date": "2026-03-30", "close": 0.01, "volume": 368221.0}, {"date": "2026-03-31", "close": 0.008, "volume": 714544.0}, {"date": "2026-04-01", "close": 0.009, "volume": 117472.0}, {"date": "2026-04-02", "close": 0.008, "volume": 78333.0}, {"date": "2026-04-07", "close": 0.009, "volume": 11666.0}, {"date": "2026-04-08", "close": 0.009, "volume": 19100.0}, {"date": "2026-04-10", "close": 0.009, "volume": 1000000.0}, {"date": "2026-04-13", "close": 0.008, "volume": 21207.0}, {"date": "2026-04-14", "close": 0.009, "volume": 3160348.0}, {"date": "2026-04-15", "close": 0.009, "volume": 72059.0}, {"date": "2026-04-16", "close": 0.009, "volume": 283856.0}, {"date": "2026-04-17", "close": 0.009, "volume": 370076.0}, {"date": "2026-04-20", "close": 0.009, "volume": 21765.0}, {"date": "2026-04-21", "close": 0.009, "volume": 103032.0}, {"date": "2026-04-22", "close": 0.009, "volume": 50000.0}, {"date": "2026-04-23", "close": 0.008, "volume": 132038.0}, {"date": "2026-04-24", "close": 0.01, "volume": 618191.0}, {"date": "2026-04-28", "close": 0.01, "volume": 344907.0}, {"date": "2026-04-29", "close": 0.009, "volume": 1116459.0}, {"date": "2026-04-30", "close": 0.0085, "volume": 92894.0}, {"date": "2026-05-01", "close": 0.0085, "volume": 44148.0}, {"date": "2026-05-04", "close": 0.0085, "volume": 112289.0}, {"date": "2026-05-05", "close": 0.008, "volume": 588576.0}, {"date": "2026-05-06", "close": 0.008, "volume": 20587.0}, {"date": "2026-05-07", "close": 0.008, "volume": 733786.0}, {"date": "2026-05-08", "close": 0.008, "volume": 35000.0}, {"date": "2026-05-11", "close": 0.008, "volume": 347998.0}, {"date": "2026-05-12", "close": 0.008, "volume": 1287910.0}, {"date": "2026-05-13", "close": 0.008, "volume": 1309222.0}, {"date": "2026-05-14", "close": 0.008, "volume": 618680.0}, {"date": "2026-05-15", "close": 0.008, "volume": 2690733.0}, {"date": "2026-05-18", "close": 0.008, "volume": 281089.0}, {"date": "2026-05-19", "close": 0.008, "volume": 224853.0}, {"date": "2026-05-20", "close": 0.008, "volume": 359639.0}, {"date": "2026-05-21", "close": 0.008, "volume": 269673.0}, {"date": "2026-05-22", "close": 0.008, "volume": 194725.0}, {"date": "2026-05-25", "close": 0.008, "volume": 240412.0}, {"date": "2026-05-26", "close": 0.008, "volume": 164399.0}, {"date": "2026-05-27", "close": 0.0085, "volume": 130237.0}, {"date": "2026-05-28", "close": 0.008, "volume": 1283828.0}, {"date": "2026-05-29", "close": 0.008, "volume": 56823.0}, {"date": "2026-06-01", "close": 0.007, "volume": 25599.0}, {"date": "2026-06-02", "close": 0.007, "volume": 348069.0}, {"date": "2026-06-03", "close": 0.007, "volume": 329446.0}, {"date": "2026-06-04", "close": 0.007, "volume": 419801.0}, {"date": "2026-06-05", "close": 0.007, "volume": 1059427.0}, {"date": "2026-06-09", "close": 0.0075, "volume": 1323219.0}, {"date": "2026-06-10", "close": 0.007, "volume": 21363.0}, {"date": "2026-06-11", "close": 0.007, "volume": 47661.0}, {"date": "2026-06-12", "close": 0.0075, "volume": 1724108.0}, {"date": "2026-06-15", "close": 0.008, "volume": 259399.0}, {"date": "2026-06-16", "close": 0.008, "volume": 107019.0}, {"date": "2026-06-17", "close": 0.008, "volume": 1652048.0}, {"date": "2026-06-18", "close": 0.0085, "volume": 595127.0}, {"date": "2026-06-19", "close": 0.008, "volume": 275449.0}, {"date": "2026-06-22", "close": 0.008, "volume": 1274878.0}, {"date": "2026-06-23", "close": 0.009, "volume": 1991039.0}, {"date": "2026-06-24", "close": 0.008, "volume": 1284671.0}, {"date": "2026-06-25", "close": 0.008, "volume": 2882277.0}, {"date": "2026-06-26", "close": 0.008, "volume": 3604522.0}, {"date": "2026-06-29", "close": 0.0085, "volume": 5824688.0}, {"date": "2026-06-30", "close": 0.009, "volume": 1255327.0}, {"date": "2026-07-01", "close": 0.009, "volume": 17048.0}, {"date": "2026-07-03", "close": 0.01, "volume": 496048.0}, {"date": "2026-07-06", "close": 0.01, "volume": 4473843.0}, {"date": "2026-07-07", "close": 0.009, "volume": 30236.0}, {"date": "2026-07-08", "close": 0.009, "volume": 1111.0}, {"date": "2026-07-09", "close": 0.008, "volume": 5100.0}, {"date": "2026-07-10", "close": 0.009, "volume": 32712.0}, {"date": "2026-07-13", "close": 0.009, "volume": 18745.0}, {"date": "2026-07-14", "close": 0.008, "volume": 248131.0}, {"date": "2026-07-15", "close": 0.008, "volume": 2092.0}, {"date": "2026-07-16", "close": 0.008, "volume": 20000.0}, {"date": "2026-07-22", "close": 0.008, "volume": 583544.0}, {"date": "2026-07-23", "close": 0.008, "volume": 722844.0}, {"date": "2026-07-27", "close": 0.008, "volume": 32712.0}, {"date": "2026-07-30", "close": 0.008, "volume": 111111.0}, {"date": "2026-07-31", "close": 0.009, "volume": 565732.0}, {"date": "2026-08-03", "close": 0.008, "volume": 630000.0}, {"date": "2026-08-04", "close": 0.008, "volume": 540756.0}, {"date": "2026-08-05", "close": 0.008, "volume": 23554.0}, {"date": "2026-08-06", "close": 0.008, "volume": 1151759.0}, {"date": "2026-08-07", "close": 0.008, "volume": 1000000.0}, {"date": "2026-08-10", "close": 0.008, "volume": 898592.0}, {"date": "2026-08-11", "close": 0.008, "volume": 835997.0}, {"date": "2026-08-12", "close": 0.008, "volume": 1000000.0}, {"date": "2026-08-13", "close": 0.008, "volume": 1204250.0}, {"date": "2026-08-14", "close": 0.008, "volume": 101750.0}, {"date": "2026-08-17", "close": 0.0075, "volume": 121222.0}, {"date": "2026-08-18", "close": 0.008, "volume": 2704018.0}, {"date": "2026-08-19", "close": 0.008, "volume": 750000.0}, {"date": "2026-08-20", "close": 0.008, "volume": 148077.0}, {"date": "2026-08-21", "close": 0.008, "volume": 400000.0}, {"date": "2026-08-24", "close": 0.008, "volume": 120000.0}, {"date": "2026-08-25", "close": 0.008, "volume": 300.0}, {"date": "2026-08-26", "close": 0.0085, "volume": 31500.0}, {"date": "2026-08-28", "close": 0.008, "volume": 300000.0}, {"date": "2026-08-31", "close": 0.008, "volume": 8000.0}, {"date": "2026-09-01", "close": 0.009, "volume": 215499.0}, {"date": "2026-09-02", "close": 0.009, "volume": 401132.0}, {"date": "2026-09-03", "close": 0.009, "volume": 2152863.0}, {"date": "2026-09-04", "close": 0.008, "volume": 2871223.0}, {"date": "2026-09-08", "close": 0.008, "volume": 395739.0}, {"date": "2026-09-09", "close": 0.008, "volume": 5535.0}, {"date": "2026-09-10", "close": 0.009, "volume": 110000.0}, {"date": "2026-09-11", "close": 0.0085, "volume": 70000.0}, {"date": "2026-09-14", "close": 0.0085, "volume": 9749.0}, {"date": "2026-09-15", "close": 0.008, "volume": 800241.0}], "refreshing": true}