{"ticker": "NCR", "overview": {"name": "NCR Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NCR", "has_prices": true, "as_of": "2023-03-13", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 2509120.0, "vwap_5": 0.005851151926422197, "vwap_20": 0.007046902433991547, "vwap_60": 0.0083226401300667, "vwap_250": 0.009650790088245001, "high_52w": 0.013, "low_52w": 0.005, "avg_volume_20": 450940.35, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "NCR", "effective": "", "evidence": "NCR appeared in the ASX universe as NCR Resources Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.875373"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NCR", "has_prices": true, "summary": {"n": 14, "avg": -0.4911150357578929, "win_rate": 0.0, "best": -0.2857142857142857, "worst": -0.9743589743589743, "as_of": "2023-03-13"}, "buys": [{"who": "Welling Glenn W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17502346.004, "date": "2022-11-11", "score": 75.7, "ref_price": 0.009, "return": -0.44444444444444436}, {"who": "Reece Joseph E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104100.0, "date": "2022-11-09", "score": 43.4, "ref_price": 0.009, "return": -0.44444444444444436}, {"who": "MUCCI MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48816.0, "date": "2021-08-09", "score": 38.6, "ref_price": 0.008, "return": -0.375}, {"who": "Kiser Georgette D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2313.755, "date": "2021-06-03", "score": 21.3, "ref_price": 0.012, "return": -0.5833333333333334}, {"who": "D'ANGELO FRANK G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and President, NCR Banking", "amount": 255635.0, "date": "2020-03-13", "score": 51.7, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "MARTIRE FRANK R", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Chairman of the Board, Director", "amount": 802800.0, "date": "2020-03-13", "score": 57.7, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "SULLIVAN OWEN J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 531300.0, "date": "2020-03-13", "score": 55.0, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "Hayford Michael D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 1062600.0, "date": "2020-03-13", "score": 65.0, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "Bedore James", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, GC & Secy", "amount": 48971.99999999999, "date": "2020-03-13", "score": 31.1, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "Fernandez Andre J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 98610.0, "date": "2020-03-13", "score": 47.1, "ref_price": 0.007, "return": -0.2857142857142857}, {"who": "Hayford Michael D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 512400.0, "date": "2018-05-08", "score": 59.2, "ref_price": 0.013, "return": -0.6153846153846154}, {"who": "NUTI WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 148750.0, "date": "2014-05-06", "score": 51.3, "ref_price": 0.02, "return": -0.75}, {"who": "FRISSORA MARK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2781.6000000000004, "date": "2005-02-01", "score": 27.9, "ref_price": 0.195, "return": -0.9743589743589743}, {"who": "FRISSORA MARK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 409315.0, "date": "2004-12-08", "score": 61.3, "ref_price": 0.195, "return": -0.9743589743589743}]}, "price_series": [{"date": "1996-05-31", "close": 0.297108, "volume": 4414016.0}, {"date": "1996-06-03", "close": 0.287676, "volume": 1332697.0}, {"date": "1996-06-04", "close": 0.273528, "volume": 358355.0}, {"date": "1996-06-05", "close": 0.264096, "volume": 553435.0}, {"date": "1996-06-06", "close": 0.2358, "volume": 2427375.0}, {"date": "1996-06-07", "close": 0.273528, "volume": 1786472.0}, {"date": "1996-06-10", "close": 0.273528, "volume": null}, {"date": "1996-06-11", "close": 0.264096, "volume": 495759.0}, {"date": "1996-06-12", "close": 0.254664, "volume": 128817.0}, {"date": "1996-06-13", "close": 0.245232, "volume": 340967.0}, {"date": "1996-06-14", "close": 0.245232, "volume": 95420.0}, {"date": "1996-06-17", "close": 0.245232, "volume": 167939.0}, {"date": "1996-06-18", "close": 0.245232, "volume": 158609.0}, {"date": "1996-06-19", "close": 0.245232, "volume": 93511.0}, {"date": "1996-06-20", "close": 0.2358, "volume": 68914.0}, {"date": "1996-06-21", "close": 0.2358, "volume": 68596.0}, {"date": "1996-06-24", "close": 0.28296, "volume": 661047.0}, {"date": "1996-06-25", "close": 0.268812, "volume": 254347.0}, {"date": "1996-06-26", "close": 0.268812, "volume": 178117.0}, {"date": "1996-06-27", "close": 0.268812, "volume": 431510.0}, {"date": "1996-06-28", "close": 0.268812, "volume": 318066.0}, {"date": "1996-07-01", "close": 0.249948, "volume": 91391.0}, {"date": "1996-07-02", "close": 0.273528, "volume": 298452.0}, {"date": "1996-07-03", "close": 0.273528, "volume": 56086.0}, {"date": "1996-07-04", "close": 0.268812, "volume": 161684.0}, {"date": "1996-07-05", "close": 0.254664, "volume": 181192.0}, {"date": "1996-07-08", "close": 0.2358, "volume": 257740.0}, {"date": "1996-07-09", "close": 0.249948, "volume": 84818.0}, {"date": "1996-07-10", "close": 0.254664, "volume": 143236.0}, {"date": "1996-07-11", "close": 0.245232, "volume": 41137.0}, {"date": "1996-07-12", "close": 0.245232, "volume": 268660.0}, {"date": "1996-07-15", "close": 0.2358, "volume": 221056.0}, {"date": "1996-07-16", "close": 0.202788, "volume": 74215.0}, {"date": "1996-07-17", "close": 0.216936, "volume": 25445.0}, {"date": "1996-07-18", "close": 0.216936, "volume": 63613.0}, {"date": "1996-07-19", "close": 0.226368, "volume": 92345.0}, {"date": "1996-07-22", "close": 0.226368, "volume": 46650.0}, {"date": "1996-07-23", "close": 0.226368, "volume": 14419.0}, {"date": "1996-07-24", "close": 0.21222, "volume": 40925.0}, {"date": "1996-07-25", "close": 0.216936, "volume": 36047.0}, {"date": "1996-07-26", "close": 0.207504, "volume": 13783.0}, {"date": "1996-07-29", "close": 0.198072, "volume": 48770.0}, {"date": "1996-07-30", "close": 0.179208, "volume": 115564.0}, {"date": "1996-07-31", "close": 0.18864, "volume": 201442.0}, {"date": "1996-08-01", "close": 0.202788, "volume": 100721.0}, {"date": "1996-08-02", "close": 0.207504, "volume": 72095.0}, {"date": "1996-08-05", "close": 0.202788, "volume": 26506.0}, {"date": "1996-08-06", "close": 0.198072, "volume": 79517.0}, {"date": "1996-08-07", "close": 0.18864, "volume": 95420.0}, {"date": "1996-08-08", "close": 0.198072, "volume": 15903.0}, {"date": "1996-08-09", "close": 0.226368, "volume": 105492.0}, {"date": "1996-08-12", "close": 0.231084, "volume": 182358.0}, {"date": "1996-08-13", "close": 0.254664, "volume": 727205.0}, {"date": "1996-08-14", "close": 0.249948, "volume": 470950.0}, {"date": "1996-08-15", "close": 0.245232, "volume": 329941.0}, {"date": "1996-08-16", "close": 0.245232, "volume": 24067.0}, {"date": "1996-08-19", "close": 0.254664, "volume": 298876.0}, {"date": "1996-08-20", "close": 0.249948, "volume": 109309.0}, {"date": "1996-08-21", "close": 0.2358, "volume": 119805.0}, {"date": "1996-08-22", "close": 0.245232, "volume": 128393.0}, {"date": "1996-08-23", "close": 0.245232, "volume": 151399.0}, {"date": "1996-08-26", "close": 0.254664, "volume": 68914.0}, {"date": "1996-08-27", "close": 0.254664, "volume": 61493.0}, {"date": "1996-08-28", "close": 0.254664, "volume": 72095.0}, {"date": "1996-08-29", "close": 0.25938, "volume": 31383.0}, {"date": "1996-08-30", "close": 0.25938, "volume": 127226.0}, {"date": "1996-09-02", "close": 0.254664, "volume": 90649.0}, {"date": "1996-09-03", "close": 0.254664, "volume": 90119.0}, {"date": "1996-09-04", "close": 0.254664, "volume": 80895.0}, {"date": "1996-09-05", "close": 0.245232, "volume": 112383.0}, {"date": "1996-09-06", "close": 0.240516, "volume": 112277.0}, {"date": "1996-09-09", "close": 0.254664, "volume": 156913.0}, {"date": "1996-09-10", "close": 0.25938, "volume": 109203.0}, {"date": "1996-09-11", "close": 0.231084, "volume": 31489.0}, {"date": "1996-09-12", "close": 0.2329704, "volume": 87150.0}, {"date": "1996-09-13", "close": 0.226368, "volume": 22689.0}, {"date": "1996-09-16", "close": 0.231084, "volume": 31807.0}, {"date": "1996-09-17", "close": 0.216936, "volume": 42409.0}, {"date": "1996-09-18", "close": 0.216936, "volume": 7846.0}, {"date": "1996-09-19", "close": 0.216936, "volume": 39334.0}, {"date": "1996-09-20", "close": 0.216936, "volume": 31807.0}, {"date": "1996-09-23", "close": 0.198072, "volume": 87998.0}, {"date": "1996-09-24", "close": 0.198072, "volume": 201442.0}, {"date": "1996-09-25", "close": 0.216936, "volume": 18024.0}, {"date": "1996-09-26", "close": 0.226368, "volume": 127651.0}, {"date": "1996-09-27", "close": 0.207504, "volume": 62553.0}, {"date": "1996-09-30", "close": 0.207504, "volume": null}, {"date": "1996-10-01", "close": 0.207504, "volume": 49300.0}, {"date": "1996-10-02", "close": 0.202788, "volume": 84712.0}, {"date": "1996-10-03", "close": 0.202788, "volume": 20144.0}, {"date": "1996-10-04", "close": 0.207504, "volume": 43893.0}, {"date": "1996-10-07", "close": 0.198072, "volume": 30216.0}, {"date": "1996-10-08", "close": 0.198072, "volume": null}, {"date": "1996-10-09", "close": 0.198072, "volume": 15903.0}, {"date": "1996-10-10", "close": 0.198072, "volume": 26399.0}, {"date": "1996-10-11", "close": 0.198072, "volume": 31807.0}, {"date": "1996-10-14", "close": 0.18864, "volume": 31807.0}, {"date": "1996-10-15", "close": 0.198072, "volume": 18024.0}, {"date": "1996-10-16", "close": 0.193356, "volume": 24279.0}, {"date": "1996-10-17", "close": 0.193356, "volume": null}, {"date": "1996-10-18", "close": 0.193356, "volume": 45589.0}, {"date": "1996-10-21", "close": 0.18864, "volume": 78986.0}, {"date": "1996-10-22", "close": 0.183924, "volume": 31807.0}, {"date": "1996-10-23", "close": 0.193356, "volume": 10602.0}, {"date": "1996-10-24", "close": 0.193356, "volume": null}, {"date": "1996-10-25", "close": 0.193356, "volume": null}, {"date": "1996-10-28", "close": 0.193356, "volume": 79517.0}, {"date": "1996-10-29", "close": 0.202788, "volume": 128287.0}, {"date": "1996-10-30", "close": 0.202788, "volume": null}, {"date": "1996-10-31", "close": 0.193356, "volume": 95420.0}, {"date": "1996-11-01", "close": 0.193356, "volume": null}, {"date": "1996-11-04", "close": 0.198072, "volume": 10602.0}, {"date": "1996-11-05", "close": 0.198072, "volume": 102841.0}, {"date": "1996-11-06", "close": 0.193356, "volume": 6441.0}, {"date": "1996-11-07", "close": 0.193356, "volume": 14764.0}, {"date": "1996-11-08", "close": 0.193356, "volume": null}, {"date": "1996-11-11", "close": 0.193356, "volume": 37108.0}, {"date": "1996-11-12", "close": 0.18864, "volume": 60512.0}, {"date": "1996-11-13", "close": 0.18864, "volume": 213104.0}, {"date": "1996-11-14", "close": 0.18864, "volume": null}, {"date": "1996-11-15", "close": 0.174492, "volume": 49830.0}, {"date": "1996-11-18", "close": 0.174492, "volume": 57782.0}, {"date": "1996-11-19", "close": 0.179208, "volume": 29156.0}, {"date": "1996-11-20", "close": 0.169776, "volume": 218936.0}, {"date": "1996-11-21", "close": 0.2358, "volume": 545261.0}, {"date": "1996-11-22", "close": 0.2358, "volume": 275657.0}, {"date": "1996-11-25", "close": 0.216936, "volume": 255248.0}, {"date": "1996-11-26", "close": 0.216936, "volume": 93830.0}, {"date": "1996-11-27", "close": 0.216936, "volume": null}, {"date": "1996-11-28", "close": 0.202788, "volume": 10602.0}, {"date": "1996-11-29", "close": 0.216936, "volume": 136556.0}, {"date": "1996-12-02", "close": 0.21222, "volume": 60115.0}, {"date": "1996-12-03", "close": 0.207504, "volume": 92557.0}, {"date": "1996-12-04", "close": 0.202788, "volume": 110263.0}, {"date": "1996-12-05", "close": 0.202788, "volume": null}, {"date": "1996-12-06", "close": 0.207504, "volume": 270886.0}, {"date": "1996-12-09", "close": 0.193356, "volume": 54601.0}, {"date": "1996-12-10", "close": 0.193356, "volume": null}, {"date": "1996-12-11", "close": 0.202788, "volume": 43469.0}, {"date": "1996-12-12", "close": 0.198072, "volume": 169635.0}, {"date": "1996-12-13", "close": 0.207504, "volume": 74215.0}, {"date": "1996-12-17", "close": 0.207504, "volume": 75276.0}, {"date": "1996-12-18", "close": 0.216936, "volume": 31807.0}, {"date": "1996-12-19", "close": 0.216936, "volume": 100721.0}, {"date": "1996-12-20", "close": 0.216936, "volume": 159033.0}, {"date": "1996-12-23", "close": 0.216936, "volume": 21204.0}, {"date": "1996-12-24", "close": 0.221652, "volume": 125254.0}, {"date": "1996-12-27", "close": 0.240516, "volume": 161154.0}, {"date": "1996-12-30", "close": 0.2358, "volume": 116624.0}, {"date": "1996-12-31", "close": 0.2358, "volume": 36047.0}, {"date": "1997-01-02", "close": 0.226368, "volume": 36047.0}, {"date": "1997-01-06", "close": 0.21222, "volume": 36959.0}, {"date": "1997-01-07", "close": 0.21222, "volume": 10602.0}, {"date": "1997-01-08", "close": 0.202788, "volume": 16052.0}, {"date": "1997-01-09", "close": 0.198072, "volume": 105344.0}, {"date": "1997-01-10", "close": 0.207504, "volume": 67854.0}, {"date": "1997-01-13", "close": 0.202788, "volume": 30365.0}, {"date": "1997-01-14", "close": 0.198072, "volume": 15903.0}, {"date": "1997-01-15", "close": 0.198072, "volume": 21204.0}, {"date": "1997-01-16", "close": 0.18864, "volume": 7422.0}, {"date": "1997-01-17", "close": 0.18864, "volume": 82697.0}, {"date": "1997-01-20", "close": 0.198072, "volume": 118745.0}, {"date": "1997-01-21", "close": 0.207504, "volume": 45589.0}, {"date": "1997-01-22", "close": 0.207504, "volume": 131467.0}, {"date": "1997-01-23", "close": 0.216936, "volume": 147371.0}, {"date": "1997-01-24", "close": 0.226368, "volume": 566688.0}, {"date": "1997-01-28", "close": 0.193356, "volume": 248696.0}, {"date": "1997-01-29", "close": 0.198072, "volume": 31807.0}, {"date": "1997-01-30", "close": 0.18864, "volume": 174830.0}, {"date": "1997-01-31", "close": 0.18864, "volume": 140177.0}, {"date": "1997-02-03", "close": 0.18864, "volume": 21204.0}, {"date": "1997-02-04", "close": 0.18864, "volume": 42409.0}, {"date": "1997-02-05", "close": 0.179208, "volume": 59675.0}, {"date": "1997-02-06", "close": 0.179208, "volume": 13025.0}, {"date": "1997-02-07", "close": 0.174492, "volume": 71565.0}, {"date": "1997-02-10", "close": 0.18864, "volume": 120033.0}, {"date": "1997-02-11", "close": 0.198072, "volume": 163804.0}, {"date": "1997-02-12", "close": 0.198072, "volume": 109203.0}, {"date": "1997-02-13", "close": 0.193356, "volume": 68914.0}, {"date": "1997-02-14", "close": 0.202788, "volume": 162214.0}, {"date": "1997-02-17", "close": 0.202788, "volume": 7422.0}, {"date": "1997-02-18", "close": 0.198072, "volume": 51951.0}, {"date": "1997-02-19", "close": 0.198072, "volume": 10602.0}, {"date": "1997-02-20", "close": 0.198072, "volume": 89059.0}, {"date": "1997-02-24", "close": 0.198072, "volume": 15903.0}, {"date": "1997-02-25", "close": 0.198072, "volume": 381679.0}, {"date": "1997-02-26", "close": 0.198072, "volume": 9754.0}, {"date": "1997-02-27", "close": 0.18864, "volume": 79517.0}, {"date": "1997-02-28", "close": 0.18864, "volume": 90490.0}, {"date": "1997-03-03", "close": 0.179208, "volume": 171484.0}, {"date": "1997-03-04", "close": 0.179208, "volume": 44529.0}, {"date": "1997-03-05", "close": 0.179208, "volume": 114404.0}, {"date": "1997-03-06", "close": 0.179208, "volume": 45059.0}, {"date": "1997-03-07", "close": 0.179208, "volume": 45589.0}, {"date": "1997-03-10", "close": 0.183924, "volume": 10602.0}, {"date": "1997-03-11", "close": 0.183924, "volume": 15903.0}, {"date": "1997-03-12", "close": 0.183924, "volume": 6891.0}, {"date": "1997-03-13", "close": 0.179208, "volume": 10602.0}, {"date": "1997-03-14", "close": 0.179208, "volume": 158503.0}, {"date": "1997-03-17", "close": 0.18864, "volume": 53011.0}, {"date": "1997-03-18", "close": 0.183924, "volume": 4241.0}, {"date": "1997-03-19", "close": 0.16506, "volume": 137829.0}, {"date": "1997-03-20", "close": 0.16506, "volume": 30746.0}, {"date": "1997-03-24", "close": 0.160344, "volume": 10602.0}, {"date": "1997-03-25", "close": 0.169776, "volume": 1060.0}, {"date": "1997-03-26", "close": 0.160344, "volume": 21204.0}, {"date": "1997-03-27", "close": 0.155628, "volume": 10602.0}, {"date": "1997-04-03", "close": 0.155628, "volume": 254453.0}, {"date": "1997-04-10", "close": 0.150912, "volume": 84182.0}, {"date": "1997-04-11", "close": 0.14148, "volume": 23325.0}, {"date": "1997-04-14", "close": 0.14148, "volume": 11238.0}, {"date": "1997-04-15", "close": 0.14148, "volume": 9966.0}, {"date": "1997-04-16", "close": 0.150912, "volume": 5301.0}, {"date": "1997-04-18", "close": 0.14148, "volume": 27142.0}, {"date": "1997-04-21", "close": 0.132048, "volume": 40606.0}, {"date": "1997-04-22", "close": 0.132048, "volume": 129029.0}, {"date": "1997-04-24", "close": 0.150912, "volume": 68914.0}, {"date": "1997-04-29", "close": 0.14148, "volume": 10602.0}, {"date": "1997-04-30", "close": 0.150912, "volume": 106022.0}, {"date": "1997-05-01", "close": 0.169776, "volume": 160835.0}, {"date": "1997-05-02", "close": 0.179208, "volume": 108142.0}, {"date": "1997-05-05", "close": 0.150912, "volume": 43469.0}, {"date": "1997-05-06", "close": 0.150912, "volume": 10602.0}, {"date": "1997-05-07", "close": 0.150912, "volume": 42727.0}, {"date": "1997-05-12", "close": 0.150912, "volume": 7422.0}, {"date": "1997-05-13", "close": 0.146196, "volume": 10602.0}, {"date": "1997-05-15", "close": 0.150912, "volume": 10602.0}, {"date": "1997-05-22", "close": 0.150912, "volume": 76018.0}, {"date": "1997-05-23", "close": 0.146196, "volume": 48558.0}, {"date": "1997-05-26", "close": 0.14148, "volume": 116624.0}, {"date": "1997-05-29", "close": 0.132048, "volume": 10602.0}, {"date": "1997-05-30", "close": 0.132048, "volume": 11874.0}, {"date": "1997-06-02", "close": 0.132048, "volume": 2969.0}, {"date": "1997-06-03", "close": 0.127332, "volume": 7634.0}, {"date": "1997-06-06", "close": 0.132048, "volume": 21204.0}, {"date": "1997-06-10", "close": 0.14148, "volume": 108315.0}, {"date": "1997-06-11", "close": 0.14148, "volume": 66794.0}, {"date": "1997-06-12", "close": 0.127332, "volume": 15903.0}, {"date": "1997-06-13", "close": 0.122616, "volume": 222261.0}, {"date": "1997-06-16", "close": 0.122616, "volume": 174936.0}, {"date": "1997-06-17", "close": 0.122616, "volume": 68914.0}, {"date": "1997-06-18", "close": 0.113184, "volume": 371077.0}, {"date": "1997-06-19", "close": 0.108468, "volume": 190840.0}, {"date": "1997-06-20", "close": 0.122616, "volume": 258018.0}, {"date": "1997-06-23", "close": 0.122616, "volume": 309505.0}, {"date": "1997-06-24", "close": 0.113184, "volume": 307464.0}, {"date": "1997-06-25", "close": 0.113184, "volume": 235774.0}, {"date": "1997-06-26", "close": 0.108468, "volume": 37426.0}, {"date": "1997-06-27", "close": 0.132048, "volume": 974770.0}, {"date": "1997-06-30", "close": 0.113184, "volume": 510178.0}, {"date": "1997-07-01", "close": 0.113184, "volume": 42356.0}, {"date": "1997-07-02", "close": 0.113184, "volume": 31807.0}, {"date": "1997-07-04", "close": 0.113184, "volume": 18024.0}, {"date": "1997-07-07", "close": 0.103752, "volume": 21662.0}, {"date": "1997-07-08", "close": 0.103752, "volume": 31807.0}, {"date": "1997-07-16", "close": 0.084888, "volume": 90292.0}, {"date": "1997-07-22", "close": 0.0858312, "volume": 21204.0}, {"date": "1997-07-25", "close": 0.09432, "volume": 106022.0}, {"date": "1997-07-30", "close": 0.09432, "volume": 12723.0}, {"date": "1997-08-01", "close": 0.0877176, "volume": 31807.0}, {"date": "1997-08-04", "close": 0.089604, "volume": 10602.0}, {"date": "1997-08-05", "close": 0.0867744, "volume": 8482.0}, {"date": "1997-08-06", "close": 0.0867744, "volume": 20870.0}, {"date": "1997-08-07", "close": 0.084888, "volume": 65310.0}, {"date": "1997-08-08", "close": 0.084888, "volume": 214499.0}, {"date": "1997-08-12", "close": 0.089604, "volume": 79607.0}, {"date": "1997-08-13", "close": 0.09432, "volume": 18994.0}, {"date": "1997-08-14", "close": 0.09432, "volume": 18114.0}, {"date": "1997-08-20", "close": 0.09432, "volume": 4241.0}, {"date": "1997-08-21", "close": 0.103752, "volume": 173.0}, {"date": "1997-08-22", "close": 0.103752, "volume": 13610.0}, {"date": "1997-08-27", "close": 0.09432, "volume": 12723.0}, {"date": "1997-08-29", "close": 0.09432, "volume": 10602.0}, {"date": "1997-09-04", "close": 0.150912, "volume": 68914.0}, {"date": "1997-09-05", "close": 0.14148, "volume": 737913.0}, {"date": "1997-09-08", "close": 0.14148, "volume": 577820.0}, {"date": "1997-09-09", "close": 0.127332, "volume": 46862.0}, {"date": "1997-09-10", "close": 0.132048, "volume": 116860.0}, {"date": "1997-09-11", "close": 0.127332, "volume": 31807.0}, {"date": "1997-09-12", "close": 0.14148, "volume": 259754.0}, {"date": "1997-09-15", "close": 0.14148, "volume": 7422.0}, {"date": "1997-09-16", "close": 0.132048, "volume": 106022.0}, {"date": "1997-09-17", "close": 0.122616, "volume": 10602.0}, {"date": "1997-09-19", "close": 0.132048, "volume": 22265.0}, {"date": "1997-09-22", "close": 0.132048, "volume": 1060.0}, {"date": "1997-09-23", "close": 0.113184, "volume": 63613.0}, {"date": "1997-09-24", "close": 0.113184, "volume": 2120.0}, {"date": "1997-09-25", "close": 0.132048, "volume": 42409.0}, {"date": "1997-09-26", "close": 0.132048, "volume": 327608.0}, {"date": "1997-09-29", "close": 0.14148, "volume": 10602.0}, {"date": "1997-09-30", "close": 0.132048, "volume": 21204.0}, {"date": "1997-10-01", "close": 0.132048, "volume": 13253.0}, {"date": "1997-10-02", "close": 0.122616, "volume": 39758.0}, {"date": "1997-10-09", "close": 0.089604, "volume": 66264.0}, {"date": "1997-10-10", "close": 0.0858312, "volume": 21204.0}, {"date": "1997-10-13", "close": 0.089604, "volume": 161684.0}, {"date": "1997-10-15", "close": 0.089604, "volume": 53011.0}, {"date": "1997-10-16", "close": 0.089604, "volume": 18554.0}, {"date": "1997-10-20", "close": 0.084888, "volume": 29686.0}, {"date": "1997-10-27", "close": 0.075456, "volume": 42409.0}, {"date": "1997-10-28", "close": 0.04716, "volume": 31807.0}, {"date": "1997-11-05", "close": 0.080172, "volume": 5301.0}, {"date": "1997-11-10", "close": 0.075456, "volume": 5301.0}, {"date": "1997-11-14", "close": 0.056592, "volume": 169635.0}, {"date": "1997-11-17", "close": 0.061308, "volume": 161154.0}, {"date": "1997-11-18", "close": 0.061308, "volume": 21204.0}, {"date": "1997-11-20", "close": 0.056592, "volume": 8482.0}, {"date": "1997-11-24", "close": 0.056592, "volume": 19312.0}, {"date": "1997-11-25", "close": 0.0547056, "volume": 135708.0}, {"date": "1997-11-27", "close": 0.0547056, "volume": 174936.0}, {"date": "1997-12-02", "close": 0.0528192, "volume": 42409.0}, {"date": "1997-12-03", "close": 0.0499896, "volume": 53011.0}, {"date": "1997-12-08", "close": 0.0490464, "volume": 63613.0}, {"date": "1997-12-11", "close": 0.04716, "volume": 21204.0}, {"date": "1997-12-22", "close": 0.051876, "volume": 30534.0}, {"date": "1998-01-08", "close": 0.051876, "volume": 31807.0}, {"date": "1998-01-12", "close": 0.0481032, "volume": 144190.0}, {"date": "1998-01-14", "close": 0.0481032, "volume": 106022.0}, {"date": "1998-01-15", "close": 0.0537624, "volume": 68914.0}, {"date": "1998-01-16", "close": 0.0537624, "volume": 8482.0}, {"date": "1998-01-22", "close": 0.066024, "volume": 2120.0}, {"date": "1998-02-03", "close": 0.066024, "volume": 10602.0}, {"date": "1998-02-10", "close": 0.066024, "volume": 15903.0}, {"date": "1998-02-19", "close": 0.0575352, "volume": 84818.0}, {"date": "1998-02-20", "close": 0.0575352, "volume": 10602.0}, {"date": "1998-02-23", "close": 0.0575352, "volume": 33927.0}, {"date": "1998-03-02", "close": 0.0575352, "volume": 29262.0}, {"date": "1998-03-04", "close": 0.0575352, "volume": 231128.0}, {"date": "1998-03-06", "close": 0.056592, "volume": 31807.0}, {"date": "1998-03-10", "close": 0.0641376, "volume": 356006.0}, {"date": "1998-03-16", "close": 0.0641376, "volume": 84818.0}, {"date": "1998-03-17", "close": 0.0641376, "volume": 84818.0}, {"date": "1998-03-25", "close": 0.0584784, "volume": 21575.0}, {"date": "1998-03-27", "close": 0.0584784, "volume": 50891.0}, {"date": "1998-03-31", "close": 0.0584784, "volume": 21204.0}, {"date": "1998-04-03", "close": 0.0584784, "volume": 42409.0}, {"date": "1998-04-07", "close": 0.061308, "volume": 53011.0}, {"date": "1998-04-09", "close": 0.061308, "volume": 31807.0}, {"date": "1998-04-16", "close": 0.061308, "volume": 21204.0}, {"date": "1998-04-17", "close": 0.0650808, "volume": 10602.0}, {"date": "1998-04-20", "close": 0.056592, "volume": 106022.0}, {"date": "1998-04-21", "close": 0.0745128, "volume": 10602.0}, {"date": "1998-04-22", "close": 0.061308, "volume": 58312.0}, {"date": "1998-04-23", "close": 0.061308, "volume": 25445.0}, {"date": "1998-04-24", "close": 0.0603648, "volume": 53011.0}, {"date": "1998-04-27", "close": 0.061308, "volume": 171528.0}, {"date": "1998-04-29", "close": 0.056592, "volume": 58312.0}, {"date": "1998-04-30", "close": 0.0745128, "volume": 162214.0}, {"date": "1998-05-01", "close": 0.080172, "volume": 162214.0}, {"date": "1998-05-04", "close": 0.084888, "volume": 5301.0}, {"date": "1998-05-07", "close": 0.0575352, "volume": 61493.0}, {"date": "1998-05-08", "close": 0.0547056, "volume": 53011.0}, {"date": "1998-05-12", "close": 0.0547056, "volume": 21204.0}, {"date": "1998-05-15", "close": 0.0556488, "volume": 10602.0}, {"date": "1998-05-18", "close": 0.0547056, "volume": 21204.0}, {"date": "1998-05-20", "close": 0.0528192, "volume": 106022.0}, {"date": "1998-05-22", "close": 0.0584784, "volume": 46120.0}, {"date": "1998-05-25", "close": 0.0584784, "volume": 112383.0}, {"date": "1998-05-26", "close": 0.0584784, "volume": 61493.0}, {"date": "1998-05-28", "close": 0.0584784, "volume": 9012.0}, {"date": "1998-06-01", "close": 0.0556488, "volume": 53011.0}, {"date": "1998-06-02", "close": 0.051876, "volume": 212044.0}, {"date": "1998-06-05", "close": 0.04716, "volume": 74215.0}, {"date": "1998-06-10", "close": 0.0386712, "volume": 21204.0}, {"date": "1998-06-12", "close": 0.0396144, "volume": 26506.0}, {"date": "1998-06-16", "close": 0.0396144, "volume": 41349.0}, {"date": "1998-06-17", "close": 0.037728, "volume": 10602.0}, {"date": "1998-06-18", "close": 0.0386712, "volume": 259754.0}, {"date": "1998-06-22", "close": 0.04716, "volume": 212044.0}, {"date": "1998-06-23", "close": 0.04716, "volume": 139949.0}, {"date": "1998-06-24", "close": 0.04716, "volume": 37108.0}, {"date": "1998-06-25", "close": 0.04716, "volume": 63613.0}, {"date": "1998-06-26", "close": 0.0443304, "volume": 27566.0}, {"date": "1998-06-29", "close": 0.0443304, "volume": 50891.0}, {"date": "1998-06-30", "close": 0.0433872, "volume": 380619.0}, {"date": "1998-07-07", "close": 0.0462168, "volume": 10602.0}, {"date": "1998-07-08", "close": 0.0490464, "volume": 21204.0}, {"date": "1998-07-13", "close": 0.0443304, "volume": 10602.0}, {"date": "1998-07-14", "close": 0.0405576, "volume": 107915.0}, {"date": "1998-07-16", "close": 0.0386712, "volume": 39901.0}, {"date": "1998-07-20", "close": 0.037728, "volume": 56091.0}, {"date": "1998-07-23", "close": 0.04716, "volume": 267849.0}, {"date": "1998-07-27", "close": 0.0452736, "volume": 16964.0}, {"date": "1998-07-29", "close": 0.04716, "volume": 31807.0}, {"date": "1998-08-03", "close": 0.04716, "volume": 31807.0}, {"date": "1998-08-04", "close": 0.0452736, "volume": 69975.0}, {"date": "1998-08-14", "close": 0.042444, "volume": 106022.0}, {"date": "1998-08-28", "close": 0.0348984, "volume": 26506.0}, {"date": "1998-08-31", "close": 0.0348984, "volume": 58312.0}, {"date": "1998-09-02", "close": 0.0358416, "volume": 34457.0}, {"date": "1998-09-22", "close": 0.0367848, "volume": 21204.0}, {"date": "1998-09-29", "close": 0.0367848, "volume": 21204.0}, {"date": "1998-10-12", "close": 0.037728, "volume": 7422.0}, {"date": "1998-10-15", "close": 0.0386712, "volume": 21204.0}, {"date": "1998-10-19", "close": 0.037728, "volume": 21204.0}, {"date": "1998-10-22", "close": 0.037728, "volume": 53011.0}, {"date": "1998-10-30", "close": 0.037728, "volume": 42409.0}, {"date": "1998-11-02", "close": 0.037728, "volume": 53011.0}, {"date": "1998-11-04", "close": 0.037728, "volume": 14843.0}, {"date": "1998-11-05", "close": 0.0339552, "volume": 53011.0}, {"date": "1998-11-06", "close": 0.037728, "volume": 53011.0}, {"date": "1998-11-09", "close": 0.037728, "volume": 31570.0}, {"date": "1998-11-11", "close": 0.037728, "volume": 53011.0}, {"date": "1998-11-19", "close": 0.0339552, "volume": 848.0}, {"date": "1998-11-23", "close": 0.037728, "volume": 20356.0}, {"date": "1998-12-01", "close": 0.0443304, "volume": 19084.0}, {"date": "1998-12-02", "close": 0.0405576, "volume": 82697.0}, {"date": "1998-12-04", "close": 0.0490464, "volume": 42409.0}, {"date": "1998-12-14", "close": 0.04716, "volume": 38168.0}, {"date": "1998-12-17", "close": 0.04716, "volume": 14843.0}, {"date": "1998-12-21", "close": 0.0452736, "volume": 296862.0}, {"date": "1998-12-30", "close": 0.04716, "volume": 137829.0}, {"date": "1999-01-04", "close": 0.0575352, "volume": 400233.0}, {"date": "1999-01-05", "close": 0.0641376, "volume": 40288.0}, {"date": "1999-01-06", "close": 0.0641376, "volume": 108142.0}, {"date": "1999-01-07", "close": 0.0594216, "volume": 286933.0}, {"date": "1999-01-08", "close": 0.056592, "volume": 207130.0}, {"date": "1999-01-11", "close": 0.056592, "volume": 78456.0}, {"date": "1999-01-12", "close": 0.0603648, "volume": 15903.0}, {"date": "1999-01-13", "close": 0.0575352, "volume": 31807.0}, {"date": "1999-01-15", "close": 0.056592, "volume": 16964.0}, {"date": "1999-01-21", "close": 0.04716, "volume": 15903.0}, {"date": "1999-01-22", "close": 0.04716, "volume": 95420.0}, {"date": "1999-01-27", "close": 0.042444, "volume": 42409.0}, {"date": "1999-01-28", "close": 0.0452736, "volume": 90119.0}, {"date": "1999-01-29", "close": 0.04716, "volume": 52322.0}, {"date": "1999-02-01", "close": 0.056592, "volume": 132141.0}, {"date": "1999-02-02", "close": 0.0584784, "volume": 132528.0}, {"date": "1999-02-03", "close": 0.056592, "volume": 106261.0}, {"date": "1999-02-09", "close": 0.0537624, "volume": 14843.0}, {"date": "1999-02-11", "close": 0.0537624, "volume": 6361.0}, {"date": "1999-03-12", "close": 0.0499896, "volume": 21204.0}, {"date": "1999-03-15", "close": 0.0499896, "volume": null}, {"date": "1999-03-16", "close": 0.042444, "volume": 55131.0}, {"date": "1999-03-17", "close": 0.042444, "volume": null}, {"date": "1999-03-18", "close": 0.042444, "volume": 137829.0}, {"date": "1999-03-19", "close": 0.042444, "volume": null}, {"date": "1999-03-22", "close": 0.042444, "volume": null}, {"date": "1999-03-23", "close": 0.042444, "volume": 8482.0}, {"date": "1999-03-24", "close": 0.042444, "volume": null}, {"date": "1999-03-25", "close": 0.042444, "volume": null}, {"date": "1999-03-26", "close": 0.037728, "volume": 58312.0}, {"date": "1999-03-29", "close": 0.037728, "volume": 33927.0}, {"date": "1999-03-30", "close": 0.037728, "volume": 21204.0}, {"date": "1999-03-31", "close": 0.066024, "volume": 522975.0}, {"date": "1999-04-01", "close": 0.066024, "volume": null}, {"date": "1999-04-02", "close": 0.066024, "volume": null}, {"date": "1999-04-05", "close": 0.066024, "volume": null}, {"date": "1999-04-06", "close": 0.066024, "volume": 102460.0}, {"date": "1999-04-07", "close": 0.066024, "volume": null}, {"date": "1999-04-08", "close": 0.075456, "volume": 1425997.0}, {"date": "1999-04-09", "close": 0.080172, "volume": 800466.0}, {"date": "1999-04-12", "close": 0.080172, "volume": 106022.0}, {"date": "1999-04-13", "close": 0.089604, "volume": 349475.0}, {"date": "1999-04-14", "close": 0.07074, "volume": 213821.0}, {"date": "1999-04-15", "close": 0.0773424, "volume": 269402.0}, {"date": "1999-04-16", "close": 0.0773424, "volume": 106029.0}, {"date": "1999-04-19", "close": 0.080172, "volume": 19342.0}, {"date": "1999-04-20", "close": 0.075456, "volume": 15903.0}, {"date": "1999-04-21", "close": 0.075456, "volume": 5301.0}, {"date": "1999-04-22", "close": 0.075456, "volume": 74215.0}, {"date": "1999-04-23", "close": 0.075456, "volume": 180237.0}, {"date": "1999-04-26", "close": 0.0773424, "volume": 130020.0}, {"date": "1999-04-27", "close": 0.075456, "volume": 127226.0}, {"date": "1999-04-28", "close": 0.075456, "volume": null}, {"date": "1999-04-29", "close": 0.0792288, "volume": 50021.0}, {"date": "1999-04-30", "close": 0.0773424, "volume": 80093.0}, {"date": "1999-05-03", "close": 0.0773424, "volume": null}, {"date": "1999-05-04", "close": 0.0773424, "volume": null}, {"date": "1999-05-05", "close": 0.0773424, "volume": 120455.0}, {"date": "1999-05-06", "close": 0.0773424, "volume": 62963.0}, {"date": "1999-05-07", "close": 0.0773424, "volume": 39790.0}, {"date": "1999-05-10", "close": 0.0773424, "volume": 75703.0}, {"date": "1999-05-11", "close": 0.080172, "volume": 106022.0}, {"date": "1999-05-12", "close": 0.080172, "volume": 45165.0}, {"date": "1999-05-13", "close": 0.080172, "volume": null}, {"date": "1999-05-14", "close": 0.084888, "volume": 97964.0}, {"date": "1999-05-17", "close": 0.084888, "volume": null}, {"date": "1999-05-18", "close": 0.084888, "volume": null}, {"date": "1999-05-19", "close": 0.084888, "volume": null}, {"date": "1999-05-20", "close": 0.075456, "volume": 21204.0}, {"date": "1999-05-21", "close": 0.075456, "volume": 5301.0}, {"date": "1999-05-24", "close": 0.075456, "volume": null}, {"date": "1999-05-25", "close": 0.075456, "volume": 27831.0}, {"date": "1999-05-26", "close": 0.075456, "volume": 6626.0}, {"date": "1999-05-27", "close": 0.066024, "volume": 21204.0}, {"date": "1999-05-28", "close": 0.0679104, "volume": 80577.0}, {"date": "1999-05-31", "close": 0.0679104, "volume": null}, {"date": "1999-06-01", "close": 0.0679104, "volume": 10602.0}, {"date": "1999-06-02", "close": 0.0679104, "volume": 26506.0}, {"date": "1999-06-03", "close": 0.0773424, "volume": 204092.0}, {"date": "1999-06-04", "close": 0.0811152, "volume": 156913.0}, {"date": "1999-06-07", "close": 0.0811152, "volume": 45589.0}, {"date": "1999-06-08", "close": 0.0773424, "volume": 127226.0}, {"date": "1999-06-09", "close": 0.0811152, "volume": 74215.0}, {"date": "1999-06-10", "close": 0.084888, "volume": 32867.0}, {"date": "1999-06-11", "close": 0.09432, "volume": 95420.0}, {"date": "1999-06-14", "close": 0.09432, "volume": null}, {"date": "1999-06-15", "close": 0.089604, "volume": 123711.0}, {"date": "1999-06-16", "close": 0.089604, "volume": 121925.0}, {"date": "1999-06-17", "close": 0.089604, "volume": null}, {"date": "1999-06-18", "close": 0.089604, "volume": 67044.0}, {"date": "1999-06-21", "close": 0.1179, "volume": 247201.0}, {"date": "1999-06-22", "close": 0.113184, "volume": 265055.0}, {"date": "1999-06-23", "close": 0.103752, "volume": 219890.0}, {"date": "1999-06-24", "close": 0.113184, "volume": 78562.0}, {"date": "1999-06-25", "close": 0.09432, "volume": 212044.0}, {"date": "1999-06-28", "close": 0.108468, "volume": 43469.0}, {"date": "1999-06-29", "close": 0.099036, "volume": 103381.0}, {"date": "1999-06-30", "close": 0.099036, "volume": 131829.0}, {"date": "1999-07-01", "close": 0.103752, "volume": 82697.0}, {"date": "1999-07-02", "close": 0.103752, "volume": 273537.0}, {"date": "1999-07-05", "close": 0.103752, "volume": 19084.0}, {"date": "1999-07-06", "close": 0.103752, "volume": 68914.0}, {"date": "1999-07-07", "close": 0.099036, "volume": 23325.0}, {"date": "1999-07-08", "close": 0.09432, "volume": 11662.0}, {"date": "1999-07-09", "close": 0.099036, "volume": 19084.0}, {"date": "1999-07-12", "close": 0.099036, "volume": null}, {"date": "1999-07-13", "close": 0.09432, "volume": 159033.0}, {"date": "1999-07-14", "close": 0.09432, "volume": 42409.0}, {"date": "1999-07-15", "close": 0.09432, "volume": 10602.0}, {"date": "1999-07-16", "close": 0.09432, "volume": 21204.0}, {"date": "1999-07-19", "close": 0.099036, "volume": 26506.0}, {"date": "1999-07-20", "close": 0.099036, "volume": null}, {"date": "1999-07-21", "close": 0.099036, "volume": null}, {"date": "1999-07-22", "close": 0.09432, "volume": 10072.0}, {"date": "1999-07-23", "close": 0.099036, "volume": 2120.0}, {"date": "1999-07-26", "close": 0.099036, "volume": null}, {"date": "1999-07-27", "close": 0.099036, "volume": 24385.0}, {"date": "1999-07-28", "close": 0.103752, "volume": 181298.0}, {"date": "1999-07-29", "close": 0.103752, "volume": 345632.0}, {"date": "1999-07-30", "close": 0.09432, "volume": 336620.0}, {"date": "1999-08-02", "close": 0.09432, "volume": 5301.0}, {"date": "1999-08-03", "close": 0.09432, "volume": 34987.0}, {"date": "1999-08-04", "close": 0.09432, "volume": 10602.0}, {"date": "1999-08-05", "close": 0.09432, "volume": 31245.0}, {"date": "1999-08-06", "close": 0.09432, "volume": 73179.0}, {"date": "1999-08-09", "close": 0.099036, "volume": 106022.0}, {"date": "1999-08-10", "close": 0.09432, "volume": 143130.0}, {"date": "1999-08-11", "close": 0.099036, "volume": 2538111.0}, {"date": "1999-08-12", "close": 0.099036, "volume": null}, {"date": "1999-08-13", "close": 0.089604, "volume": 12723.0}, {"date": "1999-08-16", "close": 0.09432, "volume": 95420.0}, {"date": "1999-08-17", "close": 0.09432, "volume": null}, {"date": "1999-08-18", "close": 0.09432, "volume": null}, {"date": "1999-08-19", "close": 0.09432, "volume": 63613.0}, {"date": "1999-08-20", "close": 0.09432, "volume": 26506.0}, {"date": "1999-08-23", "close": 0.089604, "volume": 29050.0}, {"date": "1999-08-24", "close": 0.089604, "volume": null}, {"date": "1999-08-25", "close": 0.09432, "volume": 47710.0}, {"date": "1999-08-26", "close": 0.09432, "volume": 7528.0}, {"date": "1999-08-27", "close": 0.09432, "volume": null}, {"date": "1999-08-30", "close": 0.089604, "volume": 31807.0}, {"date": "1999-08-31", "close": 0.089604, "volume": 105210.0}, {"date": "1999-09-01", "close": 0.089604, "volume": null}, {"date": "1999-09-02", "close": 0.089604, "volume": 34739.0}, {"date": "1999-09-03", "close": 0.084888, "volume": 15903.0}, {"date": "1999-09-06", "close": 0.089604, "volume": 15903.0}, {"date": "1999-09-07", "close": 0.0839448, "volume": 69975.0}, {"date": "1999-09-08", "close": 0.0839448, "volume": null}, {"date": "1999-09-09", "close": 0.080172, "volume": 31807.0}, {"date": "1999-09-10", "close": 0.084888, "volume": 49300.0}, {"date": "1999-09-13", "close": 0.084888, "volume": 38698.0}, {"date": "1999-09-14", "close": 0.075456, "volume": 67324.0}, {"date": "1999-09-15", "close": 0.080172, "volume": 116624.0}, {"date": "1999-09-16", "close": 0.080172, "volume": null}, {"date": "1999-09-17", "close": 0.089604, "volume": 118745.0}, {"date": "1999-09-20", "close": 0.09432, "volume": 12723.0}, {"date": "1999-09-21", "close": 0.0914904, "volume": 47710.0}, {"date": "1999-09-22", "close": 0.089604, "volume": 121925.0}, {"date": "1999-09-23", "close": 0.089604, "volume": 106022.0}, {"date": "1999-09-24", "close": 0.089604, "volume": 2651.0}, {"date": "1999-09-27", "close": 0.089604, "volume": 5301.0}, {"date": "1999-09-28", "close": 0.089604, "volume": null}, {"date": "1999-09-29", "close": 0.089604, "volume": null}, {"date": "1999-09-30", "close": 0.084888, "volume": 19084.0}, {"date": "1999-10-01", "close": 0.0820584, "volume": 6149.0}, {"date": "1999-10-04", "close": 0.0820584, "volume": null}, {"date": "1999-10-05", "close": 0.075456, "volume": 157973.0}, {"date": "1999-10-06", "close": 0.075456, "volume": null}, {"date": "1999-10-07", "close": 0.080172, "volume": 53011.0}, {"date": "1999-10-08", "close": 0.0820584, "volume": 15055.0}, {"date": "1999-10-11", "close": 0.0820584, "volume": null}, {"date": "1999-10-12", "close": 0.080172, "volume": 16751.0}, {"date": "1999-10-13", "close": 0.0782856, "volume": 10602.0}, {"date": "1999-10-14", "close": 0.075456, "volume": 23325.0}, {"date": "1999-10-15", "close": 0.0716832, "volume": 19084.0}, {"date": "1999-10-18", "close": 0.0716832, "volume": null}, {"date": "1999-10-19", "close": 0.0716832, "volume": null}, {"date": "1999-10-20", "close": 0.0716832, "volume": null}, {"date": "1999-10-21", "close": 0.075456, "volume": 78456.0}, {"date": "1999-10-22", "close": 0.075456, "volume": null}, {"date": "1999-10-25", "close": 0.075456, "volume": null}, {"date": "1999-10-26", "close": 0.075456, "volume": null}, {"date": "1999-10-27", "close": 0.084888, "volume": 127226.0}, {"date": "1999-10-28", "close": 0.084888, "volume": null}, {"date": "1999-10-29", "close": 0.084888, "volume": null}, {"date": "1999-11-01", "close": 0.084888, "volume": null}, {"date": "1999-11-02", "close": 0.084888, "volume": null}, {"date": "1999-11-03", "close": 0.080172, "volume": 148431.0}, {"date": "1999-11-04", "close": 0.084888, "volume": 143978.0}, {"date": "1999-11-05", "close": 0.084888, "volume": null}, {"date": "1999-11-08", "close": 0.084888, "volume": null}, {"date": "1999-11-09", "close": 0.084888, "volume": null}, {"date": "1999-11-10", "close": 0.084888, "volume": null}, {"date": "1999-11-11", "close": 0.084888, "volume": null}, {"date": "1999-11-12", "close": 0.084888, "volume": null}, {"date": "1999-11-15", "close": 0.084888, "volume": 116412.0}, {"date": "1999-11-16", "close": 0.089604, "volume": 53011.0}, {"date": "1999-11-17", "close": 0.0858312, "volume": 247561.0}, {"date": "1999-11-22", "close": 0.089604, "volume": 56722.0}, {"date": "1999-11-23", "close": 0.089604, "volume": 58312.0}, {"date": "1999-11-25", "close": 0.084888, "volume": 152248.0}, {"date": "1999-11-29", "close": 0.089604, "volume": 1754665.0}, {"date": "1999-11-30", "close": 0.084888, "volume": 150551.0}, {"date": "1999-12-01", "close": 0.0867744, "volume": 111323.0}, {"date": "1999-12-02", "close": 0.089604, "volume": 21962.0}, {"date": "1999-12-03", "close": 0.084888, "volume": 183100.0}, {"date": "1999-12-06", "close": 0.084888, "volume": 42409.0}, {"date": "1999-12-07", "close": 0.0820584, "volume": 1574.0}, {"date": "1999-12-08", "close": 0.0820584, "volume": 67939.0}, {"date": "1999-12-09", "close": 0.0811152, "volume": 73155.0}, {"date": "1999-12-13", "close": 0.0811152, "volume": 21204.0}, {"date": "1999-12-14", "close": 0.075456, "volume": 21204.0}, {"date": "1999-12-15", "close": 0.075456, "volume": 2120.0}, {"date": "1999-12-16", "close": 0.075456, "volume": 131467.0}, {"date": "1999-12-21", "close": 0.075456, "volume": 169015.0}, {"date": "2000-01-05", "close": 0.0773424, "volume": 169635.0}, {"date": "2000-01-06", "close": 0.0773424, "volume": 33927.0}, {"date": "2000-01-11", "close": 0.0773424, "volume": 95420.0}, {"date": "2000-01-12", "close": 0.075456, "volume": 65734.0}, {"date": "2000-01-17", "close": 0.07074, "volume": 86938.0}, {"date": "2000-01-19", "close": 0.075456, "volume": 139949.0}, {"date": "2000-01-20", "close": 0.07074, "volume": 65734.0}, {"date": "2000-01-24", "close": 0.0726264, "volume": 26506.0}, {"date": "2000-01-25", "close": 0.0735696, "volume": 79517.0}, {"date": "2000-01-27", "close": 0.0735696, "volume": 24385.0}, {"date": "2000-01-28", "close": 0.0763992, "volume": 217769.0}, {"date": "2000-01-31", "close": 0.0763992, "volume": 45346.0}, {"date": "2000-02-01", "close": 0.075456, "volume": 240807.0}, {"date": "2000-02-02", "close": 0.0830016, "volume": 31807.0}, {"date": "2000-02-03", "close": 0.0886608, "volume": 49194.0}, {"date": "2000-02-07", "close": 0.084888, "volume": 55980.0}, {"date": "2000-02-08", "close": 0.084888, "volume": 6361.0}, {"date": "2000-02-09", "close": 0.084888, "volume": 111959.0}, {"date": "2000-02-10", "close": 0.0867744, "volume": 21204.0}, {"date": "2000-02-11", "close": 0.089604, "volume": 31807.0}, {"date": "2000-02-14", "close": 0.089604, "volume": 55131.0}, {"date": "2000-02-17", "close": 0.089604, "volume": 41121.0}, {"date": "2000-02-21", "close": 0.089604, "volume": 59372.0}, {"date": "2000-02-23", "close": 0.075456, "volume": 40818.0}, {"date": "2000-02-28", "close": 0.066024, "volume": 70505.0}, {"date": "2000-02-29", "close": 0.066024, "volume": 42409.0}, {"date": "2000-03-03", "close": 0.080172, "volume": 61784.0}, {"date": "2000-03-06", "close": 0.084888, "volume": 121925.0}, {"date": "2000-03-13", "close": 0.084888, "volume": 53011.0}, {"date": "2000-03-14", "close": 0.084888, "volume": 102380.0}, {"date": "2000-03-15", "close": 0.084888, "volume": 378334.0}, {"date": "2000-03-16", "close": 0.084888, "volume": 22593.0}, {"date": "2000-03-20", "close": 0.084888, "volume": 10602.0}, {"date": "2000-03-22", "close": 0.084888, "volume": 84818.0}, {"date": "2000-03-23", "close": 0.080172, "volume": 119805.0}, {"date": "2000-03-24", "close": 0.080172, "volume": 37108.0}, {"date": "2000-03-28", "close": 0.084888, "volume": 58312.0}, {"date": "2000-03-29", "close": 0.0763992, "volume": 74215.0}, {"date": "2000-03-30", "close": 0.0763992, "volume": 68914.0}, {"date": "2000-03-31", "close": 0.080172, "volume": 21204.0}, {"date": "2000-04-03", "close": 0.0839448, "volume": 42409.0}, {"date": "2000-04-04", "close": 0.0792288, "volume": 42409.0}, {"date": "2000-04-05", "close": 0.075456, "volume": 127226.0}, {"date": "2000-04-06", "close": 0.07074, "volume": 190840.0}, {"date": "2000-04-07", "close": 0.075456, "volume": 54071.0}, {"date": "2000-04-10", "close": 0.09432, "volume": 492150.0}, {"date": "2000-04-11", "close": 0.089604, "volume": 965861.0}, {"date": "2000-04-12", "close": 0.089604, "volume": 286244.0}, {"date": "2000-04-13", "close": 0.080172, "volume": 2651.0}, {"date": "2000-04-14", "close": 0.084888, "volume": 190840.0}, {"date": "2000-04-17", "close": 0.075456, "volume": 170165.0}, {"date": "2000-04-18", "close": 0.075456, "volume": 53011.0}, {"date": "2000-04-19", "close": 0.0735696, "volume": 159033.0}, {"date": "2000-04-20", "close": 0.075456, "volume": 23855.0}, {"date": "2000-04-26", "close": 0.084888, "volume": 251272.0}, {"date": "2000-04-27", "close": 0.084888, "volume": 173570.0}, {"date": "2000-04-28", "close": 0.089604, "volume": 51951.0}, {"date": "2000-05-01", "close": 0.0905472, "volume": 197413.0}, {"date": "2000-05-02", "close": 0.084888, "volume": 109244.0}, {"date": "2000-05-03", "close": 0.0782856, "volume": 75395.0}, {"date": "2000-05-04", "close": 0.0679104, "volume": 193594.0}, {"date": "2000-05-05", "close": 0.0735696, "volume": 21204.0}, {"date": "2000-05-09", "close": 0.075456, "volume": 152142.0}, {"date": "2000-05-11", "close": 0.075456, "volume": 21204.0}, {"date": "2000-05-12", "close": 0.080172, "volume": 2545.0}, {"date": "2000-05-15", "close": 0.080172, "volume": 67854.0}, {"date": "2000-05-16", "close": 0.075456, "volume": 35517.0}, {"date": "2000-05-17", "close": 0.0716832, "volume": 13253.0}, {"date": "2000-05-23", "close": 0.0716832, "volume": 10602.0}, {"date": "2000-05-24", "close": 0.075456, "volume": 37108.0}, {"date": "2000-05-26", "close": 0.075456, "volume": 12193.0}, {"date": "2000-06-01", "close": 0.0782856, "volume": 55131.0}, {"date": "2000-06-02", "close": 0.075456, "volume": 93200.0}, {"date": "2000-06-06", "close": 0.075456, "volume": 42409.0}, {"date": "2000-06-07", "close": 0.0782856, "volume": 33503.0}, {"date": "2000-06-13", "close": 0.075456, "volume": 72095.0}, {"date": "2000-06-14", "close": 0.075456, "volume": 36571.0}, {"date": "2000-06-16", "close": 0.066024, "volume": 4241.0}, {"date": "2000-06-20", "close": 0.0688536, "volume": 18015.0}, {"date": "2000-06-21", "close": 0.084888, "volume": 576813.0}, {"date": "2000-06-22", "close": 0.080172, "volume": 85880.0}, {"date": "2000-06-23", "close": 0.0792288, "volume": 190734.0}, {"date": "2000-06-26", "close": 0.084888, "volume": 152049.0}, {"date": "2000-06-27", "close": 0.089604, "volume": 123989.0}, {"date": "2000-06-28", "close": 0.0858312, "volume": 91550.0}, {"date": "2000-06-29", "close": 0.089604, "volume": 105400.0}, {"date": "2000-06-30", "close": 0.089604, "volume": 62115.0}, {"date": "2000-07-03", "close": 0.0886608, "volume": 38168.0}, {"date": "2000-07-04", "close": 0.0905472, "volume": 132528.0}, {"date": "2000-07-05", "close": 0.0924336, "volume": 106022.0}, {"date": "2000-07-06", "close": 0.089604, "volume": 47212.0}, {"date": "2000-07-07", "close": 0.0858312, "volume": 74215.0}, {"date": "2000-07-10", "close": 0.084888, "volume": 21204.0}, {"date": "2000-07-11", "close": 0.084888, "volume": 12723.0}, {"date": "2000-07-12", "close": 0.084888, "volume": 104432.0}, {"date": "2000-07-13", "close": 0.084888, "volume": 6891.0}, {"date": "2000-07-14", "close": 0.080172, "volume": 26506.0}, {"date": "2000-07-17", "close": 0.080172, "volume": 26506.0}, {"date": "2000-07-19", "close": 0.084888, "volume": 146310.0}, {"date": "2000-07-20", "close": 0.084888, "volume": 13253.0}, {"date": "2000-07-21", "close": 0.084888, "volume": 233249.0}, {"date": "2000-07-24", "close": 0.084888, "volume": 166985.0}, {"date": "2000-07-26", "close": 0.084888, "volume": 47710.0}, {"date": "2000-07-27", "close": 0.084888, "volume": 74215.0}, {"date": "2000-07-28", "close": 0.080172, "volume": 31807.0}, {"date": "2000-08-02", "close": 0.084888, "volume": 18342.0}, {"date": "2000-08-04", "close": 0.084888, "volume": 106022.0}, {"date": "2000-08-14", "close": 0.080172, "volume": 34669.0}, {"date": "2000-08-15", "close": 0.0820584, "volume": 10602.0}, {"date": "2000-08-16", "close": 0.080172, "volume": 42409.0}, {"date": "2000-08-17", "close": 0.080172, "volume": 108142.0}, {"date": "2000-08-18", "close": 0.084888, "volume": 106022.0}, {"date": "2000-08-21", "close": 0.080172, "volume": 157443.0}, {"date": "2000-08-22", "close": 0.080172, "volume": 10602.0}, {"date": "2000-08-24", "close": 0.0792288, "volume": 15903.0}, {"date": "2000-08-28", "close": 0.0792288, "volume": 10602.0}, {"date": "2000-08-29", "close": 0.075456, "volume": 64143.0}, {"date": "2000-08-31", "close": 0.075456, "volume": 87468.0}, {"date": "2000-09-05", "close": 0.075456, "volume": null}, {"date": "2000-09-07", "close": 0.0726264, "volume": 40818.0}, {"date": "2000-09-08", "close": 0.075456, "volume": 46120.0}, {"date": "2000-09-11", "close": 0.0782856, "volume": 13783.0}, {"date": "2000-09-12", "close": 0.0763992, "volume": 48982.0}, {"date": "2000-09-13", "close": 0.075456, "volume": 8482.0}, {"date": "2000-09-14", "close": 0.07074, "volume": 106022.0}, {"date": "2000-09-21", "close": 0.0716832, "volume": 10602.0}, {"date": "2000-09-25", "close": 0.0679104, "volume": 41879.0}, {"date": "2000-09-26", "close": 0.0745128, "volume": 21204.0}, {"date": "2000-09-27", "close": 0.07074, "volume": 26506.0}, {"date": "2000-09-28", "close": 0.07074, "volume": 14843.0}, {"date": "2000-09-29", "close": 0.075456, "volume": 14313.0}, {"date": "2000-10-03", "close": 0.07074, "volume": 8482.0}, {"date": "2000-10-04", "close": 0.07074, "volume": 6573.0}, {"date": "2000-10-05", "close": 0.075456, "volume": 3446.0}, {"date": "2000-10-06", "close": 0.066024, "volume": 59372.0}, {"date": "2000-10-09", "close": 0.066024, "volume": 120335.0}, {"date": "2000-10-10", "close": 0.0669672, "volume": 10602.0}, {"date": "2000-10-11", "close": 0.061308, "volume": 105729.0}, {"date": "2000-10-13", "close": 0.061308, "volume": 42409.0}, {"date": "2000-10-16", "close": 0.066024, "volume": 15151.0}, {"date": "2000-10-18", "close": 0.0622512, "volume": 50017.0}, {"date": "2000-10-24", "close": 0.0622512, "volume": 2994.0}, {"date": "2000-10-25", "close": 0.07074, "volume": 257538.0}, {"date": "2000-10-26", "close": 0.07074, "volume": 57983.0}, {"date": "2000-10-27", "close": 0.0735696, "volume": 56378.0}, {"date": "2000-10-31", "close": 0.0735696, "volume": 69215.0}, {"date": "2000-11-01", "close": 0.0735696, "volume": 22388.0}, {"date": "2000-11-02", "close": 0.066024, "volume": 106022.0}, {"date": "2000-11-06", "close": 0.075456, "volume": 184355.0}, {"date": "2000-11-07", "close": 0.07074, "volume": 91302.0}, {"date": "2000-11-08", "close": 0.066024, "volume": 68914.0}, {"date": "2000-11-09", "close": 0.066024, "volume": 5301.0}, {"date": "2000-11-10", "close": 0.066024, "volume": 151612.0}, {"date": "2000-11-13", "close": 0.061308, "volume": 124046.0}, {"date": "2000-11-14", "close": 0.0631944, "volume": 190840.0}, {"date": "2000-11-15", "close": 0.0631944, "volume": 53011.0}, {"date": "2000-11-16", "close": 0.066024, "volume": 13783.0}, {"date": "2000-11-17", "close": 0.066024, "volume": 86938.0}, {"date": "2000-11-20", "close": 0.066024, "volume": 227947.0}, {"date": "2000-11-22", "close": 0.0622512, "volume": 47710.0}, {"date": "2000-11-23", "close": 0.066024, "volume": 35925.0}, {"date": "2000-11-24", "close": 0.0735696, "volume": 442642.0}, {"date": "2000-11-27", "close": 0.075456, "volume": 611208.0}, {"date": "2000-11-28", "close": 0.0735696, "volume": 120600.0}, {"date": "2000-11-29", "close": 0.0735696, "volume": 630831.0}, {"date": "2000-11-30", "close": 0.080172, "volume": 883535.0}, {"date": "2000-12-01", "close": 0.089604, "volume": 567197.0}, {"date": "2000-12-04", "close": 0.0839448, "volume": 272862.0}, {"date": "2000-12-05", "close": 0.0820584, "volume": 316712.0}, {"date": "2000-12-11", "close": 0.0763992, "volume": 37108.0}, {"date": "2000-12-12", "close": 0.080172, "volume": 63613.0}, {"date": "2000-12-14", "close": 0.080172, "volume": 24385.0}, {"date": "2000-12-19", "close": 0.075456, "volume": 79517.0}, {"date": "2000-12-20", "close": 0.075456, "volume": 46385.0}, {"date": "2000-12-22", "close": 0.07074, "volume": 10072.0}, {"date": "2000-12-27", "close": 0.0716832, "volume": 50095.0}, {"date": "2000-12-28", "close": 0.0716832, "volume": 50095.0}, {"date": "2001-01-02", "close": 0.0726264, "volume": 26506.0}, {"date": "2001-01-04", "close": 0.075456, "volume": 12590.0}, {"date": "2001-01-05", "close": 0.075456, "volume": 21204.0}, {"date": "2001-01-08", "close": 0.07074, "volume": 87357.0}, {"date": "2001-01-10", "close": 0.0631944, "volume": 27279.0}, {"date": "2001-01-12", "close": 0.0669672, "volume": 61493.0}, {"date": "2001-01-15", "close": 0.066024, "volume": 86938.0}, {"date": "2001-01-16", "close": 0.066024, "volume": 16964.0}, {"date": "2001-01-17", "close": 0.075456, "volume": 68490.0}, {"date": "2001-01-18", "close": 0.07074, "volume": 57199.0}, {"date": "2001-01-19", "close": 0.0782856, "volume": 53011.0}, {"date": "2001-01-22", "close": 0.0782856, "volume": 26506.0}, {"date": "2001-01-23", "close": 0.0782856, "volume": 10602.0}, {"date": "2001-01-24", "close": 0.0716832, "volume": 111853.0}, {"date": "2001-01-25", "close": 0.0716832, "volume": 26506.0}, {"date": "2001-01-29", "close": 0.075456, "volume": 105492.0}, {"date": "2001-01-30", "close": 0.075456, "volume": 80577.0}, {"date": "2001-01-31", "close": 0.0735696, "volume": 146841.0}, {"date": "2001-02-05", "close": 0.0716832, "volume": 53011.0}, {"date": "2001-02-06", "close": 0.0763992, "volume": 15373.0}, {"date": "2001-02-07", "close": 0.0763992, "volume": 53011.0}, {"date": "2001-02-08", "close": 0.0726264, "volume": 94088.0}, {"date": "2001-02-09", "close": 0.075456, "volume": 114245.0}, {"date": "2001-02-12", "close": 0.0773424, "volume": 142064.0}, {"date": "2001-02-13", "close": 0.075456, "volume": 89134.0}, {"date": "2001-02-14", "close": 0.0773424, "volume": 18655.0}, {"date": "2001-02-15", "close": 0.0792288, "volume": 601861.0}, {"date": "2001-02-16", "close": 0.09432, "volume": 2356870.0}, {"date": "2001-02-19", "close": 0.09432, "volume": 1468474.0}, {"date": "2001-02-20", "close": 0.09432, "volume": 689302.0}, {"date": "2001-02-21", "close": 0.108468, "volume": 1185549.0}, {"date": "2001-02-22", "close": 0.103752, "volume": 330190.0}, {"date": "2001-02-23", "close": 0.09432, "volume": 1220934.0}, {"date": "2001-02-26", "close": 0.0914904, "volume": 406748.0}, {"date": "2001-02-27", "close": 0.09432, "volume": 411970.0}, {"date": "2001-02-28", "close": 0.099036, "volume": 720336.0}, {"date": "2001-03-01", "close": 0.099036, "volume": 256573.0}, {"date": "2001-03-02", "close": 0.099036, "volume": 480084.0}, {"date": "2001-03-05", "close": 0.09432, "volume": 123940.0}, {"date": "2001-03-06", "close": 0.099036, "volume": 138359.0}, {"date": "2001-03-07", "close": 0.099036, "volume": 286260.0}, {"date": "2001-03-09", "close": 0.099036, "volume": 53011.0}, {"date": "2001-03-12", "close": 0.099036, "volume": 120335.0}, {"date": "2001-03-13", "close": 0.0933768, "volume": 394106.0}, {"date": "2001-03-14", "close": 0.09432, "volume": 174936.0}, {"date": "2001-03-15", "close": 0.0924336, "volume": 79198.0}, {"date": "2001-03-16", "close": 0.0924336, "volume": 131702.0}, {"date": "2001-03-19", "close": 0.084888, "volume": 281139.0}, {"date": "2001-03-20", "close": 0.089604, "volume": 126802.0}, {"date": "2001-03-21", "close": 0.0924336, "volume": 86302.0}, {"date": "2001-03-22", "close": 0.0914904, "volume": 84818.0}, {"date": "2001-03-23", "close": 0.0924336, "volume": 26458.0}, {"date": "2001-03-27", "close": 0.0924336, "volume": 109733.0}, {"date": "2001-03-28", "close": 0.089604, "volume": 171841.0}, {"date": "2001-03-29", "close": 0.0924336, "volume": 106997.0}, {"date": "2001-03-30", "close": 0.0914904, "volume": 117021.0}, {"date": "2001-04-02", "close": 0.099036, "volume": 125106.0}, {"date": "2001-04-03", "close": 0.09432, "volume": 54629.0}, {"date": "2001-04-04", "close": 0.09432, "volume": 74215.0}, {"date": "2001-04-05", "close": 0.09432, "volume": 20144.0}, {"date": "2001-04-06", "close": 0.0877176, "volume": 161154.0}, {"date": "2001-04-09", "close": 0.089604, "volume": 156913.0}, {"date": "2001-04-10", "close": 0.084888, "volume": 139032.0}, {"date": "2001-04-11", "close": 0.089604, "volume": 52934.0}, {"date": "2001-04-12", "close": 0.089604, "volume": 127304.0}, {"date": "2001-04-18", "close": 0.0877176, "volume": 79517.0}, {"date": "2001-04-19", "close": 0.0811152, "volume": 24576.0}, {"date": "2001-04-20", "close": 0.0782856, "volume": 292568.0}, {"date": "2001-04-23", "close": 0.0782856, "volume": 57782.0}, {"date": "2001-04-24", "close": 0.0782856, "volume": 79517.0}, {"date": "2001-04-26", "close": 0.0782856, "volume": 63613.0}, {"date": "2001-04-27", "close": 0.084888, "volume": 5937.0}, {"date": "2001-04-30", "close": 0.0811152, "volume": 61175.0}, {"date": "2001-05-02", "close": 0.0886608, "volume": 106022.0}, {"date": "2001-05-03", "close": 0.084888, "volume": 53011.0}, {"date": "2001-05-07", "close": 0.0867744, "volume": 71157.0}, {"date": "2001-05-08", "close": 0.084888, "volume": 197324.0}, {"date": "2001-05-09", "close": 0.0867744, "volume": 153732.0}, {"date": "2001-05-10", "close": 0.0867744, "volume": 31489.0}, {"date": "2001-05-11", "close": 0.084888, "volume": 106022.0}, {"date": "2001-05-14", "close": 0.0820584, "volume": 44015.0}, {"date": "2001-05-16", "close": 0.080172, "volume": 153467.0}, {"date": "2001-05-17", "close": 0.084888, "volume": 164408.0}, {"date": "2001-05-18", "close": 0.084888, "volume": 12723.0}, {"date": "2001-05-21", "close": 0.099036, "volume": 473663.0}, {"date": "2001-05-22", "close": 0.103752, "volume": 1564461.0}, {"date": "2001-05-23", "close": 0.103752, "volume": 422031.0}, {"date": "2001-05-24", "close": 0.103752, "volume": 413168.0}, {"date": "2001-05-25", "close": 0.099036, "volume": 148452.0}, {"date": "2001-05-28", "close": 0.099036, "volume": 158598.0}, {"date": "2001-05-29", "close": 0.103752, "volume": 646735.0}, {"date": "2001-05-30", "close": 0.108468, "volume": 296301.0}, {"date": "2001-05-31", "close": 0.103752, "volume": 193563.0}, {"date": "2001-06-01", "close": 0.099036, "volume": 122858.0}, {"date": "2001-06-04", "close": 0.103752, "volume": 221451.0}, {"date": "2001-06-05", "close": 0.113184, "volume": 678403.0}, {"date": "2001-06-06", "close": 0.113184, "volume": 225297.0}, {"date": "2001-06-07", "close": 0.103752, "volume": 325064.0}, {"date": "2001-06-08", "close": 0.103752, "volume": 339801.0}, {"date": "2001-06-12", "close": 0.108468, "volume": 251802.0}, {"date": "2001-06-13", "close": 0.103752, "volume": 230598.0}, {"date": "2001-06-14", "close": 0.103752, "volume": 253393.0}, {"date": "2001-06-15", "close": 0.103752, "volume": 650233.0}, {"date": "2001-06-18", "close": 0.103752, "volume": 382209.0}, {"date": "2001-06-19", "close": 0.103752, "volume": 73685.0}, {"date": "2001-06-20", "close": 0.103752, "volume": 84849.0}, {"date": "2001-06-21", "close": 0.103752, "volume": 75533.0}, {"date": "2001-06-22", "close": 0.103752, "volume": 299170.0}, {"date": "2001-06-25", "close": 0.108468, "volume": 40288.0}, {"date": "2001-06-26", "close": 0.103752, "volume": 96019.0}, {"date": "2001-06-27", "close": 0.103752, "volume": 65734.0}, {"date": "2001-06-28", "close": 0.103752, "volume": 16964.0}, {"date": "2001-06-29", "close": 0.103752, "volume": 30746.0}, {"date": "2001-07-02", "close": 0.103752, "volume": 210454.0}, {"date": "2001-07-03", "close": 0.103752, "volume": 4771.0}, {"date": "2001-07-04", "close": 0.103752, "volume": 10602.0}, {"date": "2001-07-05", "close": 0.103752, "volume": 180344.0}, {"date": "2001-07-06", "close": 0.099036, "volume": 58312.0}, {"date": "2001-07-09", "close": 0.103752, "volume": 68914.0}, {"date": "2001-07-10", "close": 0.103752, "volume": 28626.0}, {"date": "2001-07-11", "close": 0.099036, "volume": 152173.0}, {"date": "2001-07-12", "close": 0.103752, "volume": 146310.0}, {"date": "2001-07-13", "close": 0.099036, "volume": 44529.0}, {"date": "2001-07-16", "close": 0.099036, "volume": 68737.0}, {"date": "2001-07-17", "close": 0.103752, "volume": 79517.0}, {"date": "2001-07-18", "close": 0.099036, "volume": 455895.0}, {"date": "2001-07-19", "close": 0.103752, "volume": 190840.0}, {"date": "2001-07-20", "close": 0.099036, "volume": 498092.0}, {"date": "2001-07-23", "close": 0.103752, "volume": 148431.0}, {"date": "2001-07-24", "close": 0.099036, "volume": 84818.0}, {"date": "2001-07-25", "close": 0.099036, "volume": 87680.0}, {"date": "2001-07-26", "close": 0.103752, "volume": 72752.0}, {"date": "2001-07-27", "close": 0.103752, "volume": 148586.0}, {"date": "2001-07-30", "close": 0.1, "volume": 666000.0}, {"date": "2001-07-31", "close": 0.1, "volume": 246000.0}, {"date": "2001-08-01", "close": 0.1, "volume": 50000.0}, {"date": "2001-08-02", "close": 0.095, "volume": 105000.0}, {"date": "2001-08-03", "close": 0.1, "volume": 10000.0}, {"date": "2001-08-06", "close": 0.1, "volume": 48000.0}, {"date": "2001-08-07", "close": 0.09, "volume": 120000.0}, {"date": "2001-08-08", "close": 0.095, "volume": 25000.0}, {"date": "2001-08-10", "close": 0.09, "volume": 320600.0}, {"date": "2001-08-13", "close": 0.09, "volume": 125500.0}, {"date": "2001-08-14", "close": 0.094, "volume": 140100.0}, {"date": "2001-08-16", "close": 0.094, "volume": 40000.0}, {"date": "2001-08-20", "close": 0.095, "volume": 124200.0}, {"date": "2001-08-21", "close": 0.093, "volume": 44000.0}, {"date": "2001-08-22", "close": 0.097, "volume": 86000.0}, {"date": "2001-08-23", "close": 0.085, "volume": 71500.0}, {"date": "2001-08-24", "close": 0.095, "volume": 30500.0}, {"date": "2001-08-27", "close": 0.085, "volume": 75000.0}, {"date": "2001-08-28", "close": 0.085, "volume": 40000.0}, {"date": "2001-08-29", "close": 0.082, "volume": 202000.0}, {"date": "2001-08-31", "close": 0.09, "volume": 33334.0}, {"date": "2001-09-03", "close": 0.09, "volume": 45166.0}, {"date": "2001-09-04", "close": 0.09, "volume": 60534.0}, {"date": "2001-09-05", "close": 0.085, "volume": 30000.0}, {"date": "2001-09-06", "close": 0.085, "volume": 21466.0}, {"date": "2001-09-10", "close": 0.085, "volume": 200000.0}, {"date": "2001-09-11", "close": 0.09, "volume": 14200.0}, {"date": "2001-09-12", "close": 0.084, "volume": 20000.0}, {"date": "2001-09-14", "close": 0.075, "volume": 474234.0}, {"date": "2001-09-17", "close": 0.075, "volume": 88526.0}, {"date": "2001-09-20", "close": 0.075, "volume": 100000.0}, {"date": "2001-09-21", "close": 0.075, "volume": 38350.0}, {"date": "2001-09-24", "close": 0.07, "volume": 68382.0}, {"date": "2001-09-25", "close": 0.072, "volume": 45000.0}, {"date": "2001-09-26", "close": 0.079, "volume": 24134.0}, {"date": "2001-09-27", "close": 0.07, "volume": 50000.0}, {"date": "2001-09-28", "close": 0.075, "volume": 19000.0}, {"date": "2001-10-01", "close": 0.071, "volume": 15000.0}, {"date": "2001-10-03", "close": 0.074, "volume": 8175.0}, {"date": "2001-10-04", "close": 0.08, "volume": 94667.0}, {"date": "2001-10-08", "close": 0.075, "volume": 16666.0}, {"date": "2001-10-10", "close": 0.08, "volume": 25000.0}, {"date": "2001-10-11", "close": 0.08, "volume": 100000.0}, {"date": "2001-10-12", "close": 0.08, "volume": 53334.0}, {"date": "2001-10-16", "close": 0.08, "volume": 88583.0}, {"date": "2001-10-18", "close": 0.08, "volume": 50000.0}, {"date": "2001-10-19", "close": 0.08, "volume": 11417.0}, {"date": "2001-10-22", "close": 0.08, "volume": 11417.0}, {"date": "2001-10-23", "close": 0.09, "volume": 46000.0}, {"date": "2001-10-25", "close": 0.089, "volume": 24000.0}, {"date": "2001-10-26", "close": 0.085, "volume": 13000.0}, {"date": "2001-10-29", "close": 0.085, "volume": 37000.0}, {"date": "2001-10-30", "close": 0.085, "volume": 40000.0}, {"date": "2001-11-01", "close": 0.086, "volume": 13334.0}, {"date": "2001-11-05", "close": 0.086, "volume": 120000.0}, {"date": "2001-11-06", "close": 0.083, "volume": 8000.0}, {"date": "2001-11-07", "close": 0.085, "volume": 78334.0}, {"date": "2001-11-09", "close": 0.085, "volume": 98444.0}, {"date": "2001-11-12", "close": 0.081, "volume": 52500.0}, {"date": "2001-11-13", "close": 0.072, "volume": 168833.0}, {"date": "2001-11-14", "close": 0.08, "volume": 69688.0}, {"date": "2001-11-15", "close": 0.085, "volume": 78000.0}, {"date": "2001-11-16", "close": 0.085, "volume": 110000.0}, {"date": "2001-11-19", "close": 0.085, "volume": 97721.0}, {"date": "2001-11-20", "close": 0.085, "volume": 40000.0}, {"date": "2001-11-21", "close": 0.08, "volume": 118779.0}, {"date": "2001-11-23", "close": 0.08, "volume": 31000.0}, {"date": "2001-11-26", "close": 0.08, "volume": 30500.0}, {"date": "2001-11-27", "close": 0.08, "volume": 30000.0}, {"date": "2001-11-28", "close": 0.08, "volume": 62500.0}, {"date": "2001-11-29", "close": 0.08, "volume": 92500.0}, {"date": "2001-11-30", "close": 0.08, "volume": 35000.0}, {"date": "2001-12-03", "close": 0.085, "volume": 215000.0}, {"date": "2001-12-04", "close": 0.084, "volume": 126747.0}, {"date": "2001-12-05", "close": 0.084, "volume": 549154.0}, {"date": "2001-12-06", "close": 0.081, "volume": 399412.0}, {"date": "2001-12-07", "close": 0.082, "volume": 30000.0}, {"date": "2001-12-10", "close": 0.084, "volume": 6666.0}, {"date": "2001-12-11", "close": 0.085, "volume": 40000.0}, {"date": "2001-12-12", "close": 0.085, "volume": 3334.0}, {"date": "2001-12-13", "close": 0.083, "volume": 132940.0}, {"date": "2001-12-14", "close": 0.082, "volume": 113744.0}, {"date": "2001-12-17", "close": 0.081, "volume": 103542.0}, {"date": "2001-12-18", "close": 0.082, "volume": 168090.0}, {"date": "2001-12-19", "close": 0.084, "volume": 30000.0}, {"date": "2001-12-20", "close": 0.083, "volume": 120970.0}, {"date": "2001-12-21", "close": 0.083, "volume": 50000.0}, {"date": "2001-12-27", "close": 0.081, "volume": 41151.0}, {"date": "2001-12-28", "close": 0.084, "volume": 174363.0}, {"date": "2001-12-31", "close": 0.084, "volume": 418554.0}, {"date": "2002-01-02", "close": 0.082, "volume": 121000.0}, {"date": "2002-01-03", "close": 0.085, "volume": 254882.0}, {"date": "2002-01-04", "close": 0.084, "volume": 22000.0}, {"date": "2002-01-07", "close": 0.085, "volume": 56000.0}, {"date": "2002-01-08", "close": 0.085, "volume": 61755.0}, {"date": "2002-01-10", "close": 0.081, "volume": 15000.0}, {"date": "2002-01-11", "close": 0.083, "volume": 155000.0}, {"date": "2002-01-14", "close": 0.082, "volume": 166250.0}, {"date": "2002-01-16", "close": 0.08, "volume": 193334.0}, {"date": "2002-01-17", "close": 0.08, "volume": 45000.0}, {"date": "2002-01-18", "close": 0.08, "volume": 8334.0}, {"date": "2002-01-21", "close": 0.08, "volume": 152105.0}, {"date": "2002-01-23", "close": 0.08, "volume": 20000.0}, {"date": "2002-01-24", "close": 0.08, "volume": 3000.0}, {"date": "2002-01-25", "close": 0.078, "volume": 70000.0}, {"date": "2002-01-29", "close": 0.078, "volume": 50000.0}, {"date": "2002-01-30", "close": 0.078, "volume": 246966.0}, {"date": "2002-01-31", "close": 0.078, "volume": 10000.0}, {"date": "2002-02-01", "close": 0.078, "volume": 20000.0}, {"date": "2002-02-04", "close": 0.071, "volume": 138534.0}, {"date": "2002-02-05", "close": 0.068, "volume": 161466.0}, {"date": "2002-02-06", "close": 0.072, "volume": 35000.0}, {"date": "2002-02-08", "close": 0.072, "volume": 160000.0}, {"date": "2002-02-11", "close": 0.082, "volume": 316500.0}, {"date": "2002-02-12", "close": 0.075, "volume": 657832.0}, {"date": "2002-02-13", "close": 0.08, "volume": 87500.0}, {"date": "2002-02-14", "close": 0.08, "volume": 140000.0}, {"date": "2002-02-15", "close": 0.078, "volume": 158334.0}, {"date": "2002-02-18", "close": 0.079, "volume": 50333.0}, {"date": "2002-02-19", "close": 0.072, "volume": 20000.0}, {"date": "2002-02-20", "close": 0.072, "volume": 60000.0}, {"date": "2002-02-21", "close": 0.073, "volume": 105000.0}, {"date": "2002-02-22", "close": 0.073, "volume": 25533.0}, {"date": "2002-02-25", "close": 0.072, "volume": 117199.0}, {"date": "2002-02-26", "close": 0.072, "volume": 174500.0}, {"date": "2002-02-27", "close": 0.077, "volume": 76667.0}, {"date": "2002-02-28", "close": 0.075, "volume": 33333.0}, {"date": "2002-03-01", "close": 0.072, "volume": 33333.0}, {"date": "2002-03-04", "close": 0.072, "volume": 49668.0}, {"date": "2002-03-06", "close": 0.069, "volume": 85332.0}, {"date": "2002-03-07", "close": 0.075, "volume": 20000.0}, {"date": "2002-03-08", "close": 0.078, "volume": 120000.0}, {"date": "2002-03-11", "close": 0.072, "volume": 186698.0}, {"date": "2002-03-12", "close": 0.077, "volume": 88000.0}, {"date": "2002-03-13", "close": 0.077, "volume": 82500.0}, {"date": "2002-03-14", "close": 0.075, "volume": 184000.0}, {"date": "2002-03-15", "close": 0.075, "volume": 41000.0}, {"date": "2002-03-18", "close": 0.073, "volume": 70000.0}, {"date": "2002-03-19", "close": 0.077, "volume": 284400.0}, {"date": "2002-03-20", "close": 0.071, "volume": 80000.0}, {"date": "2002-03-21", "close": 0.071, "volume": 90000.0}, {"date": "2002-03-22", "close": 0.072, "volume": 68234.0}, {"date": "2002-03-25", "close": 0.073, "volume": 275000.0}, {"date": "2002-03-26", "close": 0.069, "volume": 247091.0}, {"date": "2002-03-27", "close": 0.067, "volume": 162000.0}, {"date": "2002-04-02", "close": 0.065, "volume": 90000.0}, {"date": "2002-04-03", "close": 0.065, "volume": 640000.0}, {"date": "2002-04-04", "close": 0.068, "volume": 108500.0}, {"date": "2002-04-05", "close": 0.067, "volume": 649500.0}, {"date": "2002-04-08", "close": 0.067, "volume": 169000.0}, {"date": "2002-04-09", "close": 0.067, "volume": 10000.0}, {"date": "2002-04-10", "close": 0.065, "volume": 200000.0}, {"date": "2002-04-11", "close": 0.066, "volume": 76333.0}, {"date": "2002-04-12", "close": 0.066, "volume": 50000.0}, {"date": "2002-04-15", "close": 0.067, "volume": 20000.0}, {"date": "2002-04-16", "close": 0.066, "volume": 50000.0}, {"date": "2002-04-17", "close": 0.066, "volume": 34500.0}, {"date": "2002-04-18", "close": 0.066, "volume": 7600.0}, {"date": "2002-04-19", "close": 0.067, "volume": 108619.0}, {"date": "2002-04-22", "close": 0.067, "volume": 50000.0}, {"date": "2002-04-23", "close": 0.064, "volume": 41500.0}, {"date": "2002-04-24", "close": 0.067, "volume": 34500.0}, {"date": "2002-04-26", "close": 0.068, "volume": 220500.0}, {"date": "2002-04-29", "close": 0.067, "volume": 46000.0}, {"date": "2002-04-30", "close": 0.063, "volume": 5000.0}, {"date": "2002-05-01", "close": 0.062, "volume": 50000.0}, {"date": "2002-05-02", "close": 0.067, "volume": 28387.0}, {"date": "2002-05-03", "close": 0.066, "volume": 40000.0}, {"date": "2002-05-07", "close": 0.058, "volume": 486890.0}, {"date": "2002-05-08", "close": 0.04, "volume": 33333.0}, {"date": "2002-05-09", "close": 0.05, "volume": 200000.0}, {"date": "2002-05-10", "close": 0.049, "volume": 46666.0}, {"date": "2002-05-13", "close": 0.051, "volume": 95000.0}, {"date": "2002-05-14", "close": 0.05, "volume": 60000.0}, {"date": "2002-05-15", "close": 0.05, "volume": 100000.0}, {"date": "2002-05-17", "close": 0.049, "volume": 156666.0}, {"date": "2002-05-20", "close": 0.041, "volume": 602000.0}, {"date": "2002-05-21", "close": 0.042, "volume": 292000.0}, {"date": "2002-05-22", "close": 0.04, "volume": 659864.0}, {"date": "2002-05-23", "close": 0.04, "volume": 318745.0}, {"date": "2002-05-24", "close": 0.04, "volume": 195000.0}, {"date": "2002-05-27", "close": 0.042, "volume": 290000.0}, {"date": "2002-05-28", "close": 0.038, "volume": 178946.0}, {"date": "2002-05-29", "close": 0.04, "volume": 99600.0}, {"date": "2002-05-30", "close": 0.041, "volume": 495875.0}, {"date": "2002-05-31", "close": 0.041, "volume": 40000.0}, {"date": "2002-06-03", "close": 0.036, "volume": 34000.0}, {"date": "2002-06-04", "close": 0.038, "volume": 115266.0}, {"date": "2002-06-05", "close": 0.036, "volume": 195000.0}, {"date": "2002-06-06", "close": 0.035, "volume": 321946.0}, {"date": "2002-06-07", "close": 0.036, "volume": 242000.0}, {"date": "2002-06-11", "close": 0.035, "volume": 127667.0}, {"date": "2002-06-12", "close": 0.035, "volume": 57621.0}, {"date": "2002-06-13", "close": 0.033, "volume": 700118.0}, {"date": "2002-06-14", "close": 0.037, "volume": 57500.0}, {"date": "2002-06-17", "close": 0.035, "volume": 76766.0}, {"date": "2002-06-18", "close": 0.035, "volume": 96950.0}, {"date": "2002-06-19", "close": 0.033, "volume": 132000.0}, {"date": "2002-06-20", "close": 0.031, "volume": 180905.0}, {"date": "2002-06-21", "close": 0.031, "volume": 172000.0}, {"date": "2002-06-24", "close": 0.029, "volume": 484721.0}, {"date": "2002-06-25", "close": 0.029, "volume": 461000.0}, {"date": "2002-06-26", "close": 0.034, "volume": 827611.0}, {"date": "2002-06-27", "close": 0.037, "volume": 334217.0}, {"date": "2002-06-28", "close": 0.04, "volume": 1498078.0}, {"date": "2002-07-01", "close": 0.042, "volume": 155000.0}, {"date": "2002-07-02", "close": 0.04, "volume": 105000.0}, {"date": "2002-07-03", "close": 0.04, "volume": 99095.0}, {"date": "2002-07-04", "close": 0.035, "volume": 931661.0}, {"date": "2002-07-05", "close": 0.035, "volume": 200000.0}, {"date": "2002-07-08", "close": 0.035, "volume": 100000.0}, {"date": "2002-07-09", "close": 0.035, "volume": 40000.0}, {"date": "2002-07-10", "close": 0.035, "volume": 95000.0}, {"date": "2002-07-11", "close": 0.035, "volume": 38339.0}, {"date": "2002-07-12", "close": 0.043, "volume": 375000.0}, {"date": "2002-07-15", "close": 0.037, "volume": 40000.0}, {"date": "2002-07-16", "close": 0.039, "volume": 14205.0}, {"date": "2002-07-17", "close": 0.036, "volume": 10000.0}, {"date": "2002-07-18", "close": 0.036, "volume": 22500.0}, {"date": "2002-07-23", "close": 0.031, "volume": 585847.0}, {"date": "2002-07-24", "close": 0.032, "volume": 100000.0}, {"date": "2002-07-25", "close": 0.035, "volume": 20000.0}, {"date": "2002-07-26", "close": 0.035, "volume": 76044.0}, {"date": "2002-07-30", "close": 0.035, "volume": 61956.0}, {"date": "2002-08-02", "close": 0.038, "volume": 101000.0}, {"date": "2002-08-05", "close": 0.045, "volume": 1095.0}, {"date": "2002-08-06", "close": 0.045, "volume": 117845.0}, {"date": "2002-08-07", "close": 0.036, "volume": 25000.0}, {"date": "2010-02-17", "close": 0.195, "volume": 7138163.0}, {"date": "2010-02-18", "close": 0.195, "volume": 1449963.0}, {"date": "2010-02-19", "close": 0.18, "volume": 636469.0}, {"date": "2010-02-22", "close": 0.19, "volume": 532012.0}, {"date": "2010-02-23", "close": 0.19, "volume": 949446.0}, {"date": "2010-02-24", "close": 0.19, "volume": 572715.0}, {"date": "2010-02-25", "close": 0.19, "volume": 1309525.0}, {"date": "2010-02-26", "close": 0.19, "volume": 1268689.0}, {"date": "2010-03-01", "close": 0.185, "volume": 1422312.0}, {"date": "2010-03-02", "close": 0.19, "volume": 1333189.0}, {"date": "2010-03-03", "close": 0.185, "volume": 590553.0}, {"date": "2010-03-04", "close": 0.19, "volume": 808600.0}, {"date": "2010-03-05", "close": 0.19, "volume": 548684.0}, {"date": "2010-03-08", "close": 0.19, "volume": 626000.0}, {"date": "2010-03-09", "close": 0.185, "volume": 322000.0}, {"date": "2010-03-10", "close": 0.185, "volume": 436551.0}, {"date": "2010-03-11", "close": 0.185, "volume": 1081169.0}, {"date": "2010-03-12", "close": 0.185, "volume": 587131.0}, {"date": "2010-03-15", "close": 0.185, "volume": 280630.0}, {"date": "2010-03-16", "close": 0.185, "volume": 742542.0}, {"date": "2010-03-17", "close": 0.19, "volume": 134987.0}, {"date": "2010-03-18", "close": 0.225, "volume": 3746305.0}, {"date": "2010-03-19", "close": 0.225, "volume": 1252368.0}, {"date": "2010-03-22", "close": 0.21, "volume": 2299722.0}, {"date": "2010-03-23", "close": 0.215, "volume": 875650.0}, {"date": "2010-03-24", "close": 0.23, "volume": 2337572.0}, {"date": "2010-03-25", "close": 0.26, "volume": 2827369.0}, {"date": "2010-03-26", "close": 0.24, "volume": 3384343.0}, {"date": "2010-03-29", "close": 0.23, "volume": 1204067.0}, {"date": "2010-03-30", "close": 0.25, "volume": 2974831.0}, {"date": "2010-03-31", "close": 0.245, "volume": 1739243.0}, {"date": "2010-04-01", "close": 0.245, "volume": 1190596.0}, {"date": "2010-04-06", "close": 0.255, "volume": 2740758.0}, {"date": "2010-04-07", "close": 0.27, "volume": 4187593.0}, {"date": "2010-04-08", "close": 0.315, "volume": 4494753.0}, {"date": "2010-04-09", "close": 0.325, "volume": 4576193.0}, {"date": "2010-04-12", "close": 0.32, "volume": 3177312.0}, {"date": "2010-04-13", "close": 0.295, "volume": 1220612.0}, {"date": "2010-04-14", "close": 0.3, "volume": 1439071.0}, {"date": "2010-04-15", "close": 0.295, "volume": 363763.0}, {"date": "2010-04-16", "close": 0.295, "volume": 1528776.0}, {"date": "2010-04-19", "close": 0.3, "volume": 1322333.0}, {"date": "2010-04-20", "close": 0.32, "volume": 1655000.0}, {"date": "2010-04-21", "close": 0.38, "volume": 5761693.0}, {"date": "2010-04-22", "close": 0.35, "volume": 3656607.0}, {"date": "2010-04-23", "close": 0.365, "volume": 1790845.0}, {"date": "2010-04-27", "close": 0.385, "volume": 4829730.0}, {"date": "2010-04-28", "close": 0.37, "volume": 1409968.0}, {"date": "2010-04-29", "close": 0.33, "volume": 2036160.0}, {"date": "2010-04-30", "close": 0.33, "volume": 1404207.0}, {"date": "2010-05-03", "close": 0.305, "volume": 1460503.0}, {"date": "2010-05-04", "close": 0.29, "volume": 1232118.0}, {"date": "2010-05-05", "close": 0.285, "volume": 1974050.0}, {"date": "2010-05-06", "close": 0.3, "volume": 1834495.0}, {"date": "2010-05-07", "close": 0.29, "volume": 775040.0}, {"date": "2010-05-10", "close": 0.285, "volume": 511157.0}, {"date": "2010-05-11", "close": 0.27, "volume": 461446.0}, {"date": "2010-05-12", "close": 0.28, "volume": 131396.0}, {"date": "2010-05-13", "close": 0.28, "volume": 429965.0}, {"date": "2010-05-14", "close": 0.275, "volume": 254871.0}, {"date": "2010-05-17", "close": 0.27, "volume": 485577.0}, {"date": "2010-05-18", "close": 0.25, "volume": 1447631.0}, {"date": "2010-05-19", "close": 0.25, "volume": 276197.0}, {"date": "2010-05-20", "close": 0.25, "volume": 387029.0}, {"date": "2010-05-21", "close": 0.245, "volume": 861406.0}, {"date": "2010-05-24", "close": 0.22, "volume": 152050.0}, {"date": "2010-05-25", "close": 0.245, "volume": 201358.0}, {"date": "2010-05-26", "close": 0.245, "volume": 160541.0}, {"date": "2010-05-27", "close": 0.24, "volume": 692541.0}, {"date": "2010-05-28", "close": 0.23, "volume": 1203380.0}, {"date": "2010-05-31", "close": 0.245, "volume": 575680.0}, {"date": "2010-06-01", "close": 0.265, "volume": 713886.0}, {"date": "2010-06-02", "close": 0.25, "volume": 541739.0}, {"date": "2010-06-03", "close": 0.26, "volume": 154648.0}, {"date": "2010-06-04", "close": 0.24, "volume": 16000.0}, {"date": "2010-06-07", "close": 0.23, "volume": 189500.0}, {"date": "2010-06-08", "close": 0.23, "volume": 21778.0}, {"date": "2010-06-09", "close": 0.245, "volume": 44000.0}, {"date": "2010-06-10", "close": 0.235, "volume": 26666.0}, {"date": "2010-06-11", "close": 0.23, "volume": 55998.0}, {"date": "2010-06-15", "close": 0.23, "volume": 467774.0}, {"date": "2010-06-16", "close": 0.22, "volume": 139224.0}, {"date": "2010-06-17", "close": 0.21, "volume": 426697.0}, {"date": "2010-06-18", "close": 0.22, "volume": 404793.0}, {"date": "2010-06-21", "close": 0.23, "volume": 1120144.0}, {"date": "2010-06-22", "close": 0.225, "volume": 255204.0}, {"date": "2010-06-23", "close": 0.25, "volume": 534765.0}, {"date": "2010-06-24", "close": 0.24, "volume": 956855.0}, {"date": "2010-06-25", "close": 0.22, "volume": 448812.0}, {"date": "2010-06-28", "close": 0.225, "volume": 251500.0}, {"date": "2010-06-29", "close": 0.215, "volume": 313670.0}, {"date": "2010-06-30", "close": 0.205, "volume": 440658.0}, {"date": "2010-07-01", "close": 0.245, "volume": 320531.0}, {"date": "2010-07-02", "close": 0.23, "volume": 32319.0}, {"date": "2010-07-05", "close": 0.215, "volume": 171772.0}, {"date": "2010-07-06", "close": 0.22, "volume": 89545.0}, {"date": "2010-07-07", "close": 0.215, "volume": 394682.0}, {"date": "2010-07-08", "close": 0.215, "volume": 337451.0}, {"date": "2010-07-09", "close": 0.215, "volume": 81932.0}, {"date": "2010-07-12", "close": 0.21, "volume": 242067.0}, {"date": "2010-07-13", "close": 0.215, "volume": 162473.0}, {"date": "2010-07-14", "close": 0.22, "volume": 210100.0}, {"date": "2010-07-15", "close": 0.225, "volume": 129000.0}, {"date": "2010-07-16", "close": 0.225, "volume": 167944.0}, {"date": "2010-07-19", "close": 0.22, "volume": 55456.0}, {"date": "2010-07-20", "close": 0.205, "volume": 326079.0}, {"date": "2010-07-21", "close": 0.2, "volume": 373543.0}, {"date": "2010-07-22", "close": 0.205, "volume": 151056.0}, {"date": "2010-07-23", "close": 0.21, "volume": 75775.0}, {"date": "2010-07-26", "close": 0.21, "volume": 78500.0}, {"date": "2010-07-27", "close": 0.205, "volume": 111454.0}, {"date": "2010-07-28", "close": 0.22, "volume": 137932.0}, {"date": "2010-07-29", "close": 0.21, "volume": 140000.0}, {"date": "2010-07-30", "close": 0.215, "volume": 235000.0}, {"date": "2010-08-02", "close": 0.22, "volume": 6323866.0}, {"date": "2010-08-03", "close": 0.21, "volume": 116500.0}, {"date": "2010-08-04", "close": 0.215, "volume": 50954.0}, {"date": "2010-08-05", "close": 0.23, "volume": 399831.0}, {"date": "2010-08-06", "close": 0.23, "volume": 24399593.0}, {"date": "2010-08-09", "close": 0.245, "volume": 3728100.0}, {"date": "2010-08-10", "close": 0.24, "volume": 2748350.0}, {"date": "2010-08-11", "close": 0.24, "volume": 822973.0}, {"date": "2010-08-12", "close": 0.24, "volume": 1050094.0}, {"date": "2010-08-13", "close": 0.245, "volume": 749238.0}, {"date": "2010-08-16", "close": 0.24, "volume": 1650350.0}, {"date": "2010-08-17", "close": 0.24, "volume": 779604.0}, {"date": "2010-08-18", "close": 0.23, "volume": 561041.0}, {"date": "2010-08-19", "close": 0.245, "volume": 813400.0}, {"date": "2010-08-20", "close": 0.245, "volume": 175000.0}, {"date": "2010-08-23", "close": 0.24, "volume": 250235.0}, {"date": "2010-08-24", "close": 0.23, "volume": 421699.0}, {"date": "2010-08-25", "close": 0.23, "volume": 648420.0}, {"date": "2010-08-26", "close": 0.23, "volume": 613000.0}, {"date": "2010-08-27", "close": 0.225, "volume": 574311.0}, {"date": "2010-08-30", "close": 0.24, "volume": 100263.0}, {"date": "2010-08-31", "close": 0.23, "volume": 202500.0}, {"date": "2010-09-01", "close": 0.225, "volume": 440097.0}, {"date": "2010-09-02", "close": 0.235, "volume": 366800.0}, {"date": "2010-09-03", "close": 0.23, "volume": 621811.0}, {"date": "2010-09-06", "close": 0.235, "volume": 680000.0}, {"date": "2010-09-07", "close": 0.23, "volume": 925239.0}, {"date": "2010-09-08", "close": 0.235, "volume": 289181.0}, {"date": "2010-09-09", "close": 0.23, "volume": 806686.0}, {"date": "2010-09-10", "close": 0.23, "volume": 327453.0}, {"date": "2010-09-13", "close": 0.235, "volume": 205000.0}, {"date": "2010-09-14", "close": 0.235, "volume": 427753.0}, {"date": "2010-09-15", "close": 0.23, "volume": 748042.0}, {"date": "2010-09-16", "close": 0.24, "volume": 659000.0}, {"date": "2010-09-17", "close": 0.235, "volume": 1024247.0}, {"date": "2010-09-20", "close": 0.24, "volume": 25000.0}, {"date": "2010-09-21", "close": 0.235, "volume": 1145816.0}, {"date": "2010-09-22", "close": 0.235, "volume": 676157.0}, {"date": "2010-09-23", "close": 0.235, "volume": 824095.0}, {"date": "2010-09-24", "close": 0.24, "volume": 2363946.0}, {"date": "2010-09-27", "close": 0.265, "volume": 2265787.0}, {"date": "2010-09-28", "close": 0.275, "volume": 2471846.0}, {"date": "2010-09-29", "close": 0.275, "volume": 1087840.0}, {"date": "2010-09-30", "close": 0.26, "volume": 811115.0}, {"date": "2010-10-01", "close": 0.25, "volume": 315460.0}, {"date": "2010-10-04", "close": 0.255, "volume": 3210407.0}, {"date": "2010-10-05", "close": 0.25, "volume": 720299.0}, {"date": "2010-10-06", "close": 0.25, "volume": 614000.0}, {"date": "2010-10-07", "close": 0.27, "volume": 3361368.0}, {"date": "2010-10-08", "close": 0.285, "volume": 2950818.0}, {"date": "2010-10-11", "close": 0.295, "volume": 2081912.0}, {"date": "2010-10-12", "close": 0.285, "volume": 2194423.0}, {"date": "2010-10-13", "close": 0.275, "volume": 1710293.0}, {"date": "2010-10-14", "close": 0.275, "volume": 1633071.0}, {"date": "2010-10-15", "close": 0.27, "volume": 539018.0}, {"date": "2010-10-18", "close": 0.265, "volume": 1038510.0}, {"date": "2010-10-19", "close": 0.305, "volume": 4910121.0}, {"date": "2010-10-20", "close": 0.295, "volume": 1064744.0}, {"date": "2010-10-21", "close": 0.315, "volume": 2694314.0}, {"date": "2010-10-22", "close": 0.32, "volume": 897628.0}, {"date": "2010-10-25", "close": 0.31, "volume": 335051.0}, {"date": "2010-10-26", "close": 0.32, "volume": 1609300.0}, {"date": "2010-10-27", "close": 0.32, "volume": 2011258.0}, {"date": "2010-10-28", "close": 0.32, "volume": 739381.0}, {"date": "2010-10-29", "close": 0.31, "volume": 359000.0}, {"date": "2010-11-01", "close": 0.31, "volume": 2147346.0}, {"date": "2010-11-02", "close": 0.315, "volume": 167563.0}, {"date": "2010-11-03", "close": 0.315, "volume": 301100.0}, {"date": "2010-11-04", "close": 0.315, "volume": 430000.0}, {"date": "2010-11-05", "close": 0.335, "volume": 775041.0}, {"date": "2010-11-08", "close": 0.31, "volume": 820711.0}, {"date": "2010-11-09", "close": 0.345, "volume": 1395086.0}, {"date": "2010-11-10", "close": 0.325, "volume": 803928.0}, {"date": "2010-11-11", "close": 0.315, "volume": 578123.0}, {"date": "2010-11-12", "close": 0.33, "volume": 528088.0}, {"date": "2010-11-15", "close": 0.31, "volume": 531409.0}, {"date": "2010-11-16", "close": 0.32, "volume": 687255.0}, {"date": "2010-11-17", "close": 0.325, "volume": 1701469.0}, {"date": "2010-11-18", "close": 0.325, "volume": 402561.0}, {"date": "2010-11-19", "close": 0.32, "volume": 409870.0}, {"date": "2010-11-22", "close": 0.32, "volume": 118506.0}, {"date": "2010-11-23", "close": 0.35, "volume": 2007362.0}, {"date": "2010-11-24", "close": 0.35, "volume": 1666477.0}, {"date": "2010-11-25", "close": 0.37, "volume": 2044711.0}, {"date": "2010-11-26", "close": 0.365, "volume": 2299956.0}, {"date": "2010-11-29", "close": 0.36, "volume": 166400.0}, {"date": "2010-11-30", "close": 0.365, "volume": 1433921.0}, {"date": "2010-12-01", "close": 0.365, "volume": 1233653.0}, {"date": "2010-12-02", "close": 0.37, "volume": 1327820.0}, {"date": "2010-12-03", "close": 0.38, "volume": 200577.0}, {"date": "2010-12-06", "close": 0.4, "volume": 1771500.0}, {"date": "2010-12-07", "close": 0.41, "volume": 1440488.0}, {"date": "2010-12-08", "close": 0.43, "volume": 2688302.0}, {"date": "2010-12-09", "close": 0.42, "volume": 2700999.0}, {"date": "2010-12-10", "close": 0.41, "volume": 863298.0}, {"date": "2010-12-13", "close": 0.41, "volume": 969916.0}, {"date": "2010-12-14", "close": 0.4, "volume": 668294.0}, {"date": "2010-12-15", "close": 0.405, "volume": 1532725.0}, {"date": "2010-12-16", "close": 0.415, "volume": 1874759.0}, {"date": "2010-12-17", "close": 0.435, "volume": 14646926.0}, {"date": "2010-12-20", "close": 0.455, "volume": 1184070.0}, {"date": "2010-12-21", "close": 0.455, "volume": 554574.0}, {"date": "2010-12-22", "close": 0.475, "volume": 151523.0}, {"date": "2010-12-23", "close": 0.47, "volume": 564011.0}, {"date": "2010-12-24", "close": 0.5, "volume": 1647589.0}, {"date": "2010-12-29", "close": 0.53, "volume": 1010176.0}, {"date": "2010-12-30", "close": 0.6, "volume": 1715744.0}, {"date": "2010-12-31", "close": 0.61, "volume": 1102378.0}, {"date": "2011-01-04", "close": 0.59, "volume": 1145390.0}, {"date": "2011-01-05", "close": 0.575, "volume": 555906.0}, {"date": "2011-01-06", "close": 0.595, "volume": 1237106.0}, {"date": "2011-01-07", "close": 0.605, "volume": 1146402.0}, {"date": "2011-01-10", "close": 0.56, "volume": 1316206.0}, {"date": "2011-01-11", "close": 0.545, "volume": 871245.0}, {"date": "2011-01-12", "close": 0.55, "volume": 717297.0}, {"date": "2011-01-13", "close": 0.58, "volume": 544347.0}, {"date": "2011-01-14", "close": 0.58, "volume": 372582.0}, {"date": "2011-01-17", "close": 0.59, "volume": 405266.0}, {"date": "2011-01-18", "close": 0.56, "volume": 356199.0}, {"date": "2011-01-19", "close": 0.6, "volume": 1166066.0}, {"date": "2011-01-20", "close": 0.585, "volume": 367831.0}, {"date": "2011-01-21", "close": 0.58, "volume": 294908.0}, {"date": "2011-01-24", "close": 0.535, "volume": 109408.0}, {"date": "2011-01-25", "close": 0.565, "volume": 273392.0}, {"date": "2011-01-27", "close": 0.575, "volume": 325183.0}, {"date": "2011-01-28", "close": 0.58, "volume": 437815.0}, {"date": "2011-01-31", "close": 0.565, "volume": 372630.0}, {"date": "2011-02-01", "close": 0.585, "volume": 921580.0}, {"date": "2011-02-02", "close": 0.59, "volume": 1745119.0}, {"date": "2011-02-03", "close": 0.57, "volume": 604682.0}, {"date": "2011-02-04", "close": 0.57, "volume": 751896.0}, {"date": "2011-02-07", "close": 0.55, "volume": 1069845.0}, {"date": "2011-02-08", "close": 0.565, "volume": 1155314.0}, {"date": "2011-02-09", "close": 0.595, "volume": 2611449.0}, {"date": "2011-02-10", "close": 0.6, "volume": 2083960.0}, {"date": "2011-02-14", "close": 0.62, "volume": 2474691.0}, {"date": "2011-02-15", "close": 0.6, "volume": 1170212.0}, {"date": "2011-02-16", "close": 0.6, "volume": 581777.0}, {"date": "2011-02-17", "close": 0.565, "volume": 1633157.0}, {"date": "2011-02-18", "close": 0.56, "volume": 2822629.0}, {"date": "2011-02-21", "close": 0.54, "volume": 3852168.0}, {"date": "2011-02-22", "close": 0.525, "volume": 2107414.0}, {"date": "2011-02-23", "close": 0.525, "volume": 2664616.0}, {"date": "2011-02-24", "close": 0.5, "volume": 1363762.0}, {"date": "2011-02-25", "close": 0.545, "volume": 1859168.0}, {"date": "2011-02-28", "close": 0.505, "volume": 5015261.0}, {"date": "2011-03-01", "close": 0.47, "volume": 3044209.0}, {"date": "2011-03-02", "close": 0.515, "volume": 5047300.0}, {"date": "2011-03-03", "close": 0.49, "volume": 1844206.0}, {"date": "2011-03-04", "close": 0.525, "volume": 2309759.0}, {"date": "2011-03-07", "close": 0.49, "volume": 1084259.0}, {"date": "2011-03-08", "close": 0.495, "volume": 1273995.0}, {"date": "2011-03-09", "close": 0.465, "volume": 503826.0}, {"date": "2011-03-10", "close": 0.475, "volume": 1013841.0}, {"date": "2011-03-11", "close": 0.445, "volume": 1335238.0}, {"date": "2011-03-14", "close": 0.42, "volume": 858210.0}, {"date": "2011-03-15", "close": 0.415, "volume": 1252805.0}, {"date": "2011-03-16", "close": 0.465, "volume": 1563148.0}, {"date": "2011-03-17", "close": 0.465, "volume": 869034.0}, {"date": "2011-03-18", "close": 0.47, "volume": 303018.0}, {"date": "2011-03-21", "close": 0.47, "volume": 108058.0}, {"date": "2011-03-22", "close": 0.455, "volume": 278507.0}, {"date": "2011-03-23", "close": 0.49, "volume": 1689458.0}, {"date": "2011-03-24", "close": 0.49, "volume": 344501.0}, {"date": "2011-03-25", "close": 0.485, "volume": 446531.0}, {"date": "2011-03-28", "close": 0.485, "volume": 431258.0}, {"date": "2011-03-29", "close": 0.455, "volume": 383009.0}, {"date": "2011-03-30", "close": 0.46, "volume": 315020.0}, {"date": "2011-03-31", "close": 0.45, "volume": 555821.0}, {"date": "2011-04-01", "close": 0.47, "volume": 622977.0}, {"date": "2011-04-04", "close": 0.47, "volume": 692794.0}, {"date": "2011-04-05", "close": 0.46, "volume": 742909.0}, {"date": "2011-04-06", "close": 0.45, "volume": 1666798.0}, {"date": "2011-04-07", "close": 0.45, "volume": 3588515.0}, {"date": "2011-04-08", "close": 0.44, "volume": 2920171.0}, {"date": "2011-04-11", "close": 0.43, "volume": 1847345.0}, {"date": "2011-04-12", "close": 0.425, "volume": 682216.0}, {"date": "2011-04-13", "close": 0.44, "volume": 778846.0}, {"date": "2011-04-14", "close": 0.435, "volume": 133200.0}, {"date": "2011-04-15", "close": 0.415, "volume": 303340.0}, {"date": "2011-04-18", "close": 0.395, "volume": 503890.0}, {"date": "2011-04-19", "close": 0.395, "volume": 1153612.0}, {"date": "2011-04-20", "close": 0.425, "volume": 462252.0}, {"date": "2011-04-21", "close": 0.435, "volume": 1168853.0}, {"date": "2011-04-27", "close": 0.435, "volume": 547376.0}, {"date": "2011-04-28", "close": 0.425, "volume": 507541.0}, {"date": "2011-04-29", "close": 0.4, "volume": 1087932.0}, {"date": "2011-05-02", "close": 0.38, "volume": 725214.0}, {"date": "2011-05-03", "close": 0.365, "volume": 763996.0}, {"date": "2011-05-04", "close": 0.365, "volume": 182500.0}, {"date": "2011-05-05", "close": 0.4, "volume": 1278831.0}, {"date": "2011-05-06", "close": 0.38, "volume": 814677.0}, {"date": "2011-05-09", "close": 0.375, "volume": 1277527.0}, {"date": "2011-05-10", "close": 0.385, "volume": 2044487.0}, {"date": "2011-05-11", "close": 0.38, "volume": 873889.0}, {"date": "2011-05-12", "close": 0.38, "volume": 1552798.0}, {"date": "2011-05-13", "close": 0.38, "volume": 1087475.0}, {"date": "2011-05-16", "close": 0.365, "volume": 2145967.0}, {"date": "2011-05-17", "close": 0.365, "volume": 1053111.0}, {"date": "2011-05-18", "close": 0.375, "volume": 1878969.0}, {"date": "2011-05-19", "close": 0.375, "volume": 1479590.0}, {"date": "2011-05-20", "close": 0.39, "volume": 2640749.0}, {"date": "2011-05-23", "close": 0.385, "volume": 1764542.0}, {"date": "2011-05-24", "close": 0.38, "volume": 3113617.0}, {"date": "2011-05-25", "close": 0.39, "volume": 1193674.0}, {"date": "2011-05-26", "close": 0.395, "volume": 622401.0}, {"date": "2011-05-27", "close": 0.385, "volume": 994472.0}, {"date": "2011-05-30", "close": 0.39, "volume": 584768.0}, {"date": "2011-05-31", "close": 0.415, "volume": 493443.0}, {"date": "2011-06-01", "close": 0.41, "volume": 621191.0}, {"date": "2011-06-02", "close": 0.385, "volume": 491384.0}, {"date": "2011-06-03", "close": 0.395, "volume": 836403.0}, {"date": "2011-06-06", "close": 0.38, "volume": 947931.0}, {"date": "2011-06-07", "close": 0.38, "volume": 1247255.0}, {"date": "2011-06-08", "close": 0.365, "volume": 564407.0}, {"date": "2011-06-09", "close": 0.38, "volume": 472888.0}, {"date": "2011-06-10", "close": 0.36, "volume": 724605.0}, {"date": "2011-06-14", "close": 0.36, "volume": 809128.0}, {"date": "2011-06-15", "close": 0.35, "volume": 544664.0}, {"date": "2011-06-16", "close": 0.35, "volume": 677934.0}, {"date": "2011-06-17", "close": 0.345, "volume": 285452.0}, {"date": "2011-06-20", "close": 0.34, "volume": 408787.0}, {"date": "2011-06-21", "close": 0.315, "volume": 846828.0}, {"date": "2011-06-22", "close": 0.31, "volume": 1112385.0}, {"date": "2011-06-23", "close": 0.33, "volume": 715274.0}, {"date": "2011-06-24", "close": 0.325, "volume": 881487.0}, {"date": "2011-06-27", "close": 0.3, "volume": 446514.0}, {"date": "2011-06-28", "close": 0.3, "volume": 242400.0}, {"date": "2011-06-29", "close": 0.305, "volume": 439866.0}, {"date": "2011-06-30", "close": 0.325, "volume": 1139705.0}, {"date": "2011-07-01", "close": 0.325, "volume": 249938.0}, {"date": "2011-07-04", "close": 0.37, "volume": 918173.0}, {"date": "2011-07-05", "close": 0.36, "volume": 160421.0}, {"date": "2011-07-06", "close": 0.365, "volume": 281529.0}, {"date": "2011-07-07", "close": 0.375, "volume": 643252.0}, {"date": "2011-07-08", "close": 0.39, "volume": 342978.0}, {"date": "2011-07-11", "close": 0.36, "volume": 217803.0}, {"date": "2011-07-12", "close": 0.36, "volume": 447731.0}, {"date": "2011-07-13", "close": 0.35, "volume": 302501.0}, {"date": "2011-07-14", "close": 0.36, "volume": 505729.0}, {"date": "2011-07-15", "close": 0.34, "volume": 648703.0}, {"date": "2011-07-18", "close": 0.355, "volume": 313363.0}, {"date": "2011-07-19", "close": 0.34, "volume": 324728.0}, {"date": "2011-07-20", "close": 0.36, "volume": 302636.0}, {"date": "2011-07-21", "close": 0.35, "volume": 288485.0}, {"date": "2011-07-22", "close": 0.35, "volume": 310036.0}, {"date": "2011-07-25", "close": 0.35, "volume": 167768.0}, {"date": "2011-07-26", "close": 0.36, "volume": 102368.0}, {"date": "2011-07-27", "close": 0.36, "volume": 135182.0}, {"date": "2011-07-28", "close": 0.36, "volume": 371982.0}, {"date": "2011-07-29", "close": 0.365, "volume": 347603.0}, {"date": "2011-08-01", "close": 0.36, "volume": 242783.0}, {"date": "2011-08-02", "close": 0.34, "volume": 571065.0}, {"date": "2011-08-03", "close": 0.34, "volume": 394483.0}, {"date": "2011-08-04", "close": 0.32, "volume": 216144.0}, {"date": "2011-08-05", "close": 0.33, "volume": 1712135.0}, {"date": "2011-08-08", "close": 0.3, "volume": 750382.0}, {"date": "2011-08-09", "close": 0.3, "volume": 930184.0}, {"date": "2011-08-10", "close": 0.31, "volume": 1144427.0}, {"date": "2011-08-11", "close": 0.3, "volume": 1017288.0}, {"date": "2011-08-12", "close": 0.32, "volume": 368770.0}, {"date": "2011-08-15", "close": 0.31, "volume": 233157.0}, {"date": "2011-08-16", "close": 0.3, "volume": 1406884.0}, {"date": "2011-08-17", "close": 0.3, "volume": 325372.0}, {"date": "2011-08-18", "close": 0.3, "volume": 990884.0}, {"date": "2011-08-19", "close": 0.285, "volume": 440824.0}, {"date": "2011-08-22", "close": 0.28, "volume": 182151.0}, {"date": "2011-08-23", "close": 0.29, "volume": 851801.0}, {"date": "2011-08-24", "close": 0.285, "volume": 172946.0}, {"date": "2011-08-25", "close": 0.28, "volume": 738500.0}, {"date": "2011-08-26", "close": 0.285, "volume": 154800.0}, {"date": "2011-08-29", "close": 0.28, "volume": 181728.0}, {"date": "2011-08-30", "close": 0.275, "volume": 183942.0}, {"date": "2011-08-31", "close": 0.28, "volume": 1645200.0}, {"date": "2011-09-01", "close": 0.295, "volume": 208734.0}, {"date": "2011-09-02", "close": 0.305, "volume": 481671.0}, {"date": "2011-09-05", "close": 0.3, "volume": 106074.0}, {"date": "2011-09-06", "close": 0.27, "volume": 278379.0}, {"date": "2011-09-07", "close": 0.275, "volume": 261739.0}, {"date": "2011-09-08", "close": 0.285, "volume": 70000.0}, {"date": "2011-09-09", "close": 0.3, "volume": 146472.0}, {"date": "2011-09-12", "close": 0.3, "volume": 267291.0}, {"date": "2011-09-13", "close": 0.285, "volume": 385155.0}, {"date": "2011-09-14", "close": 0.29, "volume": 12953512.0}, {"date": "2011-09-15", "close": 0.3, "volume": 638035.0}, {"date": "2011-09-16", "close": 0.305, "volume": 233801.0}, {"date": "2011-09-19", "close": 0.29, "volume": 291928.0}, {"date": "2011-09-20", "close": 0.3, "volume": 36881.0}, {"date": "2011-09-21", "close": 0.29, "volume": 271983.0}, {"date": "2011-09-22", "close": 0.28, "volume": 365270.0}, {"date": "2011-09-23", "close": 0.3, "volume": 711876.0}, {"date": "2011-09-26", "close": 0.28, "volume": 793300.0}, {"date": "2011-09-27", "close": 0.29, "volume": 303959.0}, {"date": "2011-09-28", "close": 0.295, "volume": 84376.0}, {"date": "2011-09-29", "close": 0.3, "volume": 381670.0}, {"date": "2011-09-30", "close": 0.35, "volume": 1495614.0}, {"date": "2011-10-03", "close": 0.32, "volume": 532515.0}, {"date": "2011-10-04", "close": 0.35, "volume": 1159216.0}, {"date": "2011-10-05", "close": 0.4, "volume": 1574383.0}, {"date": "2011-10-06", "close": 0.4, "volume": 735934.0}, {"date": "2011-10-07", "close": 0.385, "volume": 332150.0}, {"date": "2011-10-10", "close": 0.39, "volume": 198763.0}, {"date": "2011-10-11", "close": 0.385, "volume": 708700.0}, {"date": "2011-10-12", "close": 0.37, "volume": 546431.0}, {"date": "2011-10-13", "close": 0.375, "volume": 100625.0}, {"date": "2011-10-14", "close": 0.37, "volume": 118976.0}, {"date": "2011-10-17", "close": 0.37, "volume": 58731.0}, {"date": "2011-10-18", "close": 0.36, "volume": 466654.0}, {"date": "2011-10-19", "close": 0.35, "volume": 195185.0}, {"date": "2011-10-20", "close": 0.35, "volume": 134986.0}, {"date": "2011-10-21", "close": 0.34, "volume": 179764.0}, {"date": "2011-10-24", "close": 0.34, "volume": 196832.0}, {"date": "2011-10-25", "close": 0.35, "volume": 186083.0}, {"date": "2011-10-26", "close": 0.34, "volume": 144281.0}, {"date": "2011-10-27", "close": 0.37, "volume": 125351.0}, {"date": "2011-10-28", "close": 0.365, "volume": 318127.0}, {"date": "2011-10-31", "close": 0.35, "volume": 71044.0}, {"date": "2011-11-01", "close": 0.34, "volume": 54323.0}, {"date": "2011-11-02", "close": 0.33, "volume": 134771.0}, {"date": "2011-11-04", "close": 0.35, "volume": 103247.0}, {"date": "2011-11-08", "close": 0.365, "volume": 89093.0}, {"date": "2011-11-09", "close": 0.375, "volume": 538332.0}, {"date": "2011-11-10", "close": 0.375, "volume": 89163.0}, {"date": "2011-11-11", "close": 0.33, "volume": 449474.0}, {"date": "2011-11-14", "close": 0.295, "volume": 1094332.0}, {"date": "2011-11-15", "close": 0.285, "volume": 537931.0}, {"date": "2011-11-16", "close": 0.29, "volume": 131800.0}, {"date": "2011-11-17", "close": 0.285, "volume": 245832.0}, {"date": "2011-11-18", "close": 0.285, "volume": 443857.0}, {"date": "2011-11-21", "close": 0.28, "volume": 215000.0}, {"date": "2011-11-22", "close": 0.28, "volume": 604750.0}, {"date": "2011-11-23", "close": 0.28, "volume": 39100.0}, {"date": "2011-11-24", "close": 0.28, "volume": 576347.0}, {"date": "2011-11-25", "close": 0.275, "volume": 25484.0}, {"date": "2011-11-28", "close": 0.265, "volume": 709453.0}, {"date": "2011-11-29", "close": 0.27, "volume": 144194.0}, {"date": "2011-11-30", "close": 0.265, "volume": 290619.0}, {"date": "2011-12-05", "close": 0.26, "volume": 674200.0}, {"date": "2011-12-06", "close": 0.24, "volume": 446840.0}, {"date": "2011-12-07", "close": 0.235, "volume": 757973.0}, {"date": "2011-12-08", "close": 0.235, "volume": 190352.0}, {"date": "2011-12-09", "close": 0.225, "volume": 388439.0}, {"date": "2011-12-12", "close": 0.225, "volume": 511382.0}, {"date": "2011-12-13", "close": 0.23, "volume": 338936.0}, {"date": "2011-12-14", "close": 0.24, "volume": 248658.0}, {"date": "2011-12-15", "close": 0.235, "volume": 568522.0}, {"date": "2011-12-16", "close": 0.27, "volume": 574059.0}, {"date": "2011-12-19", "close": 0.25, "volume": 129081.0}, {"date": "2011-12-20", "close": 0.235, "volume": 22252.0}, {"date": "2011-12-21", "close": 0.285, "volume": 69400.0}, {"date": "2011-12-22", "close": 0.285, "volume": 139158.0}, {"date": "2011-12-28", "close": 0.27, "volume": 75330.0}, {"date": "2011-12-29", "close": 0.27, "volume": 233418.0}, {"date": "2012-01-03", "close": 0.285, "volume": 22486.0}, {"date": "2012-01-04", "close": 0.29, "volume": 280383.0}, {"date": "2012-01-05", "close": 0.28, "volume": 446015.0}, {"date": "2012-01-06", "close": 0.275, "volume": 118033.0}, {"date": "2012-01-09", "close": 0.28, "volume": 192009.0}, {"date": "2012-01-10", "close": 0.285, "volume": 472603.0}, {"date": "2012-01-11", "close": 0.27, "volume": 136057.0}, {"date": "2012-01-12", "close": 0.28, "volume": 93392.0}, {"date": "2012-01-13", "close": 0.27, "volume": 139586.0}, {"date": "2012-01-16", "close": 0.27, "volume": 158561.0}, {"date": "2012-01-17", "close": 0.27, "volume": 68000.0}, {"date": "2012-01-18", "close": 0.28, "volume": 35000.0}, {"date": "2012-01-19", "close": 0.29, "volume": 207882.0}, {"date": "2012-01-20", "close": 0.28, "volume": 227857.0}, {"date": "2012-01-23", "close": 0.27, "volume": 84000.0}, {"date": "2012-01-24", "close": 0.27, "volume": 41800.0}, {"date": "2012-01-25", "close": 0.28, "volume": 183052.0}, {"date": "2012-01-27", "close": 0.275, "volume": 17571.0}, {"date": "2012-01-30", "close": 0.275, "volume": 247762.0}, {"date": "2012-01-31", "close": 0.28, "volume": 3334629.0}, {"date": "2012-02-01", "close": 0.28, "volume": 341992.0}, {"date": "2012-02-02", "close": 0.28, "volume": 495500.0}, {"date": "2012-02-03", "close": 0.31, "volume": 5066141.0}, {"date": "2012-02-06", "close": 0.33, "volume": 804599.0}, {"date": "2012-02-07", "close": 0.335, "volume": 242455.0}, {"date": "2012-02-08", "close": 0.32, "volume": 64607.0}, {"date": "2012-02-09", "close": 0.33, "volume": 349044.0}, {"date": "2012-02-10", "close": 0.305, "volume": 562829.0}, {"date": "2012-02-13", "close": 0.315, "volume": 190642.0}, {"date": "2012-02-14", "close": 0.3, "volume": 139000.0}, {"date": "2012-02-15", "close": 0.315, "volume": 390620.0}, {"date": "2012-02-16", "close": 0.29, "volume": 491262.0}, {"date": "2012-02-17", "close": 0.29, "volume": 485186.0}, {"date": "2012-02-20", "close": 0.325, "volume": 1195304.0}, {"date": "2012-02-21", "close": 0.325, "volume": 973291.0}, {"date": "2012-02-22", "close": 0.33, "volume": 943201.0}, {"date": "2012-02-23", "close": 0.32, "volume": 613763.0}, {"date": "2012-02-24", "close": 0.33, "volume": 1380500.0}, {"date": "2012-02-27", "close": 0.33, "volume": 922085.0}, {"date": "2012-02-28", "close": 0.33, "volume": 552646.0}, {"date": "2012-03-02", "close": 0.32, "volume": 880214.0}, {"date": "2012-03-05", "close": 0.32, "volume": 398281.0}, {"date": "2012-03-06", "close": 0.31, "volume": 1261303.0}, {"date": "2012-03-07", "close": 0.33, "volume": 703267.0}, {"date": "2012-03-08", "close": 0.33, "volume": 1933040.0}, {"date": "2012-03-09", "close": 0.33, "volume": 1182469.0}, {"date": "2012-03-12", "close": 0.335, "volume": 1007540.0}, {"date": "2012-03-13", "close": 0.33, "volume": 628445.0}, {"date": "2012-03-14", "close": 0.325, "volume": 3892118.0}, {"date": "2012-03-15", "close": 0.325, "volume": 860956.0}, {"date": "2012-03-16", "close": 0.33, "volume": 299121.0}, {"date": "2012-03-19", "close": 0.33, "volume": 1535970.0}, {"date": "2012-03-20", "close": 0.345, "volume": 1292240.0}, {"date": "2012-03-21", "close": 0.335, "volume": 1444277.0}, {"date": "2012-03-22", "close": 0.335, "volume": 407974.0}, {"date": "2012-03-23", "close": 0.335, "volume": 401354.0}, {"date": "2012-03-26", "close": 0.335, "volume": 613989.0}, {"date": "2012-03-27", "close": 0.335, "volume": 628853.0}, {"date": "2012-03-28", "close": 0.335, "volume": 990382.0}, {"date": "2012-03-29", "close": 0.335, "volume": 297956.0}, {"date": "2012-03-30", "close": 0.335, "volume": 1002417.0}, {"date": "2012-04-02", "close": 0.335, "volume": 1201948.0}, {"date": "2012-04-03", "close": 0.335, "volume": 557717.0}, {"date": "2012-04-04", "close": 0.335, "volume": 1204096.0}, {"date": "2012-04-05", "close": 0.325, "volume": 1165380.0}, {"date": "2012-04-10", "close": 0.31, "volume": 351084.0}, {"date": "2012-04-11", "close": 0.3, "volume": 436408.0}, {"date": "2012-04-12", "close": 0.3, "volume": 116906.0}, {"date": "2012-04-13", "close": 0.305, "volume": 128994.0}, {"date": "2012-04-16", "close": 0.31, "volume": 86399.0}, {"date": "2012-04-17", "close": 0.32, "volume": 64900.0}, {"date": "2012-04-18", "close": 0.3, "volume": 390155.0}, {"date": "2012-04-19", "close": 0.31, "volume": 252592.0}, {"date": "2012-04-20", "close": 0.31, "volume": 228440.0}, {"date": "2012-04-23", "close": 0.315, "volume": 161817.0}, {"date": "2012-04-24", "close": 0.31, "volume": 312624.0}, {"date": "2012-04-26", "close": 0.31, "volume": 938381.0}, {"date": "2012-04-27", "close": 0.31, "volume": 285666.0}, {"date": "2012-04-30", "close": 0.29, "volume": 448875.0}, {"date": "2012-05-01", "close": 0.3, "volume": 325398.0}, {"date": "2012-05-02", "close": 0.29, "volume": 145499.0}, {"date": "2012-05-03", "close": 0.28, "volume": 182140.0}, {"date": "2012-05-04", "close": 0.285, "volume": 532921.0}, {"date": "2012-05-07", "close": 0.275, "volume": 371294.0}, {"date": "2012-05-08", "close": 0.27, "volume": 767293.0}, {"date": "2012-05-09", "close": 0.26, "volume": 1028460.0}, {"date": "2012-05-10", "close": 0.26, "volume": 49366.0}, {"date": "2012-05-11", "close": 0.265, "volume": 169768.0}, {"date": "2012-05-14", "close": 0.27, "volume": 69235.0}, {"date": "2012-05-15", "close": 0.255, "volume": 220903.0}, {"date": "2012-05-16", "close": 0.25, "volume": 481540.0}, {"date": "2012-05-17", "close": 0.25, "volume": 71000.0}, {"date": "2012-05-18", "close": 0.235, "volume": 542371.0}, {"date": "2012-05-21", "close": 0.25, "volume": 81372.0}, {"date": "2012-05-22", "close": 0.255, "volume": 82500.0}, {"date": "2012-05-23", "close": 0.24, "volume": 107862.0}, {"date": "2012-05-24", "close": 0.225, "volume": 258789.0}, {"date": "2012-05-25", "close": 0.215, "volume": 449471.0}, {"date": "2012-05-28", "close": 0.24, "volume": 3100370.0}, {"date": "2012-05-29", "close": 0.265, "volume": 651799.0}, {"date": "2012-05-30", "close": 0.275, "volume": 789220.0}, {"date": "2012-05-31", "close": 0.26, "volume": 93387.0}, {"date": "2012-06-01", "close": 0.27, "volume": 511062.0}, {"date": "2012-06-04", "close": 0.255, "volume": 235119.0}, {"date": "2012-06-05", "close": 0.265, "volume": 180089.0}, {"date": "2012-06-06", "close": 0.255, "volume": 44200.0}, {"date": "2012-06-07", "close": 0.26, "volume": 30412279.0}, {"date": "2012-06-08", "close": 0.26, "volume": 642532.0}, {"date": "2012-06-12", "close": 0.255, "volume": 1603870.0}, {"date": "2012-06-13", "close": 0.25, "volume": 85819.0}, {"date": "2012-06-14", "close": 0.25, "volume": 153166.0}, {"date": "2012-06-15", "close": 0.23, "volume": 1115733.0}, {"date": "2012-06-18", "close": 0.23, "volume": 853794.0}, {"date": "2012-06-19", "close": 0.23, "volume": 44171.0}, {"date": "2012-06-20", "close": 0.255, "volume": 211569.0}, {"date": "2012-06-21", "close": 0.24, "volume": 231560.0}, {"date": "2012-06-22", "close": 0.23, "volume": 27200.0}, {"date": "2012-06-25", "close": 0.22, "volume": 548359.0}, {"date": "2012-06-26", "close": 0.22, "volume": 561373.0}, {"date": "2012-06-27", "close": 0.215, "volume": 394584.0}, {"date": "2012-06-28", "close": 0.23, "volume": 432906.0}, {"date": "2012-06-29", "close": 0.24, "volume": 629040.0}, {"date": "2012-07-02", "close": 0.245, "volume": 451441.0}, {"date": "2012-07-03", "close": 0.245, "volume": 67634.0}, {"date": "2012-07-04", "close": 0.26, "volume": 178936.0}, {"date": "2012-07-05", "close": 0.25, "volume": 676326.0}, {"date": "2012-07-06", "close": 0.25, "volume": 89271.0}, {"date": "2012-07-09", "close": 0.24, "volume": 21588.0}, {"date": "2012-07-10", "close": 0.22, "volume": 201087.0}, {"date": "2012-07-11", "close": 0.23, "volume": 595797.0}, {"date": "2012-07-12", "close": 0.235, "volume": 252990.0}, {"date": "2012-07-13", "close": 0.225, "volume": 4851840.0}, {"date": "2012-07-16", "close": 0.23, "volume": 155500.0}, {"date": "2012-07-17", "close": 0.235, "volume": 311423.0}, {"date": "2012-07-18", "close": 0.225, "volume": 2041879.0}, {"date": "2012-07-19", "close": 0.225, "volume": 129777.0}, {"date": "2012-07-20", "close": 0.225, "volume": 37331.0}, {"date": "2012-07-23", "close": 0.21, "volume": 1159186.0}, {"date": "2012-07-24", "close": 0.21, "volume": 3842283.0}, {"date": "2012-07-25", "close": 0.205, "volume": 197304.0}, {"date": "2012-07-26", "close": 0.2, "volume": 173622.0}, {"date": "2012-07-27", "close": 0.2, "volume": 230000.0}, {"date": "2012-07-30", "close": 0.2, "volume": 395745.0}, {"date": "2012-07-31", "close": 0.2, "volume": 75000.0}, {"date": "2012-08-01", "close": 0.205, "volume": 912366.0}, {"date": "2012-08-02", "close": 0.195, "volume": 223107.0}, {"date": "2012-08-03", "close": 0.195, "volume": 15934.0}, {"date": "2012-08-06", "close": 0.2, "volume": 82800.0}, {"date": "2012-08-07", "close": 0.21, "volume": 2045000.0}, {"date": "2012-08-08", "close": 0.2, "volume": 1104979.0}, {"date": "2012-08-09", "close": 0.195, "volume": 361419.0}, {"date": "2012-08-10", "close": 0.18, "volume": 3404386.0}, {"date": "2012-08-13", "close": 0.185, "volume": 42500.0}, {"date": "2012-08-14", "close": 0.19, "volume": 101566.0}, {"date": "2012-08-15", "close": 0.19, "volume": 69750.0}, {"date": "2012-08-16", "close": 0.185, "volume": 1360538.0}, {"date": "2012-08-17", "close": 0.17, "volume": 269241.0}, {"date": "2012-08-20", "close": 0.16, "volume": 129000.0}, {"date": "2012-08-21", "close": 0.185, "volume": 231157.0}, {"date": "2012-08-22", "close": 0.185, "volume": 258526.0}, {"date": "2012-08-23", "close": 0.19, "volume": 298684.0}, {"date": "2012-08-24", "close": 0.2, "volume": 271517.0}, {"date": "2012-08-27", "close": 0.2, "volume": 300000.0}, {"date": "2012-08-28", "close": 0.2, "volume": 272600.0}, {"date": "2012-08-29", "close": 0.2, "volume": 454100.0}, {"date": "2012-08-30", "close": 0.2, "volume": 3454676.0}, {"date": "2012-08-31", "close": 0.2, "volume": 394000.0}, {"date": "2012-09-03", "close": 0.2, "volume": 444900.0}, {"date": "2012-09-04", "close": 0.195, "volume": 255025.0}, {"date": "2012-09-05", "close": 0.19, "volume": 285000.0}, {"date": "2012-09-06", "close": 0.19, "volume": 311000.0}, {"date": "2012-09-07", "close": 0.175, "volume": 377609.0}, {"date": "2012-09-10", "close": 0.175, "volume": 526486.0}, {"date": "2012-09-11", "close": 0.17, "volume": 363756.0}, {"date": "2012-09-12", "close": 0.18, "volume": 366100.0}, {"date": "2012-09-13", "close": 0.18, "volume": 336451.0}, {"date": "2012-09-14", "close": 0.175, "volume": 512141.0}, {"date": "2012-09-17", "close": 0.165, "volume": 690000.0}, {"date": "2012-09-18", "close": 0.175, "volume": 265000.0}, {"date": "2012-09-19", "close": 0.17, "volume": 388000.0}, {"date": "2012-09-20", "close": 0.17, "volume": 490015.0}, {"date": "2012-09-21", "close": 0.175, "volume": 300440.0}, {"date": "2012-09-24", "close": 0.175, "volume": 780000.0}, {"date": "2012-09-25", "close": 0.175, "volume": 302000.0}, {"date": "2012-09-26", "close": 0.175, "volume": 375850.0}, {"date": "2012-09-27", "close": 0.175, "volume": 250000.0}, {"date": "2012-09-28", "close": 0.16, "volume": 360665.0}, {"date": "2012-10-01", "close": 0.17, "volume": 250000.0}, {"date": "2012-10-02", "close": 0.17, "volume": 280000.0}, {"date": "2012-10-03", "close": 0.18, "volume": 250000.0}, {"date": "2012-10-04", "close": 0.18, "volume": 250000.0}, {"date": "2012-10-05", "close": 0.18, "volume": 253000.0}, {"date": "2012-10-08", "close": 0.18, "volume": 270800.0}, {"date": "2012-10-09", "close": 0.18, "volume": 399917.0}, {"date": "2012-10-10", "close": 0.18, "volume": 250000.0}, {"date": "2012-10-11", "close": 0.165, "volume": 452703.0}, {"date": "2012-10-12", "close": 0.17, "volume": 481221.0}, {"date": "2012-10-15", "close": 0.155, "volume": 1562318.0}, {"date": "2012-10-16", "close": 0.155, "volume": 2098318.0}, {"date": "2012-10-17", "close": 0.155, "volume": 866973.0}, {"date": "2012-10-18", "close": 0.155, "volume": 470500.0}, {"date": "2012-10-19", "close": 0.155, "volume": 40069.0}, {"date": "2012-10-22", "close": 0.15, "volume": 158000.0}, {"date": "2012-10-23", "close": 0.15, "volume": 48622.0}, {"date": "2012-10-24", "close": 0.155, "volume": 23000.0}, {"date": "2012-10-25", "close": 0.145, "volume": 247947.0}, {"date": "2012-10-26", "close": 0.135, "volume": 113780.0}, {"date": "2012-10-29", "close": 0.145, "volume": 166097.0}, {"date": "2012-10-30", "close": 0.15, "volume": 25444.0}, {"date": "2012-10-31", "close": 0.145, "volume": 66656.0}, {"date": "2012-11-01", "close": 0.135, "volume": 577746.0}, {"date": "2012-11-02", "close": 0.145, "volume": 107862.0}, {"date": "2012-11-05", "close": 0.14, "volume": 20000.0}, {"date": "2012-11-07", "close": 0.15, "volume": 326478.0}, {"date": "2012-11-08", "close": 0.15, "volume": 1586663.0}, {"date": "2012-11-09", "close": 0.15, "volume": 156783.0}, {"date": "2012-11-12", "close": 0.15, "volume": 37222.0}, {"date": "2012-11-13", "close": 0.15, "volume": 493852.0}, {"date": "2012-11-14", "close": 0.14, "volume": 175555.0}, {"date": "2012-11-15", "close": 0.14, "volume": 180224.0}, {"date": "2012-11-16", "close": 0.14, "volume": 410900.0}, {"date": "2012-11-19", "close": 0.13, "volume": 40000.0}, {"date": "2012-11-20", "close": 0.13, "volume": 95917.0}, {"date": "2012-11-21", "close": 0.11, "volume": 431181.0}, {"date": "2012-11-22", "close": 0.11, "volume": 322391.0}, {"date": "2012-11-23", "close": 0.105, "volume": 100000.0}, {"date": "2012-11-26", "close": 0.115, "volume": 200000.0}, {"date": "2012-11-27", "close": 0.11, "volume": 10709729.0}, {"date": "2012-11-28", "close": 0.135, "volume": 562701.0}, {"date": "2012-11-29", "close": 0.13, "volume": 391307.0}, {"date": "2012-11-30", "close": 0.14, "volume": 1900652.0}, {"date": "2012-12-03", "close": 0.145, "volume": 957900.0}, {"date": "2012-12-04", "close": 0.145, "volume": 682512.0}, {"date": "2012-12-05", "close": 0.145, "volume": 1372794.0}, {"date": "2012-12-06", "close": 0.145, "volume": 1129289.0}, {"date": "2012-12-07", "close": 0.145, "volume": 170700.0}, {"date": "2012-12-10", "close": 0.14, "volume": 855000.0}, {"date": "2012-12-11", "close": 0.145, "volume": 129948.0}, {"date": "2012-12-12", "close": 0.14, "volume": 1540740.0}, {"date": "2012-12-13", "close": 0.14, "volume": 39878.0}, {"date": "2012-12-14", "close": 0.135, "volume": 669786.0}, {"date": "2012-12-17", "close": 0.13, "volume": 1464849.0}, {"date": "2012-12-18", "close": 0.13, "volume": 1051842.0}, {"date": "2012-12-19", "close": 0.13, "volume": 72176.0}, {"date": "2012-12-20", "close": 0.165, "volume": 87250.0}, {"date": "2012-12-21", "close": 0.165, "volume": 551268.0}, {"date": "2012-12-24", "close": 0.185, "volume": 169439.0}, {"date": "2012-12-27", "close": 0.215, "volume": 961415.0}, {"date": "2012-12-28", "close": 0.235, "volume": 412493.0}, {"date": "2012-12-31", "close": 0.23, "volume": 53873.0}, {"date": "2013-01-02", "close": 0.235, "volume": 122750.0}, {"date": "2013-01-03", "close": 0.2, "volume": 232521.0}, {"date": "2013-01-04", "close": 0.17, "volume": 410600.0}, {"date": "2013-01-07", "close": 0.18, "volume": 320675.0}, {"date": "2013-01-08", "close": 0.18, "volume": 135819.0}, {"date": "2013-01-09", "close": 0.18, "volume": 79196.0}, {"date": "2013-01-10", "close": 0.175, "volume": 187090.0}, {"date": "2013-01-11", "close": 0.17, "volume": 10003.0}, {"date": "2013-01-14", "close": 0.155, "volume": 655647.0}, {"date": "2013-01-15", "close": 0.155, "volume": 123682.0}, {"date": "2013-01-16", "close": 0.155, "volume": 459000.0}, {"date": "2013-01-17", "close": 0.16, "volume": 100366.0}, {"date": "2013-01-18", "close": 0.16, "volume": 1212200.0}, {"date": "2013-01-21", "close": 0.165, "volume": 389100.0}, {"date": "2013-01-22", "close": 0.165, "volume": 185000.0}, {"date": "2013-01-23", "close": 0.165, "volume": 12100.0}, {"date": "2013-01-24", "close": 0.185, "volume": 321341.0}, {"date": "2013-01-25", "close": 0.185, "volume": 28553.0}, {"date": "2013-01-29", "close": 0.21, "volume": 49000.0}, {"date": "2013-01-30", "close": 0.185, "volume": 229647.0}, {"date": "2013-01-31", "close": 0.2, "volume": 51000.0}, {"date": "2013-02-01", "close": 0.195, "volume": 10000.0}, {"date": "2013-02-04", "close": 0.17, "volume": 825144.0}, {"date": "2013-02-05", "close": 0.17, "volume": 775258.0}, {"date": "2013-02-06", "close": 0.185, "volume": 43249.0}, {"date": "2013-02-07", "close": 0.185, "volume": 528665.0}, {"date": "2013-02-08", "close": 0.18, "volume": 188333.0}, {"date": "2013-02-12", "close": 0.185, "volume": 91666.0}, {"date": "2013-02-13", "close": 0.175, "volume": 1772437.0}, {"date": "2013-02-14", "close": 0.175, "volume": 52935.0}, {"date": "2013-02-15", "close": 0.165, "volume": 352352.0}, {"date": "2013-02-18", "close": 0.15, "volume": 5100000.0}, {"date": "2013-02-19", "close": 0.16, "volume": 140000.0}, {"date": "2013-02-20", "close": 0.165, "volume": 2697204.0}, {"date": "2013-02-21", "close": 0.165, "volume": 57500.0}, {"date": "2013-02-22", "close": 0.16, "volume": 63636.0}, {"date": "2013-02-25", "close": 0.16, "volume": 341846.0}, {"date": "2013-02-26", "close": 0.17, "volume": 358666.0}, {"date": "2013-02-27", "close": 0.15, "volume": 25000.0}, {"date": "2013-02-28", "close": 0.15, "volume": 178000.0}, {"date": "2013-03-04", "close": 0.16, "volume": 874531.0}, {"date": "2013-03-05", "close": 0.15, "volume": 43113.0}, {"date": "2013-03-06", "close": 0.16, "volume": 87053.0}, {"date": "2013-03-07", "close": 0.17, "volume": 11493.0}, {"date": "2013-03-08", "close": 0.15, "volume": 191000.0}, {"date": "2013-03-11", "close": 0.16, "volume": 50000.0}, {"date": "2013-03-12", "close": 0.15, "volume": 6820.0}, {"date": "2013-03-13", "close": 0.16, "volume": 544665.0}, {"date": "2013-03-14", "close": 0.15, "volume": 106107.0}, {"date": "2013-03-15", "close": 0.15, "volume": 210504.0}, {"date": "2013-03-18", "close": 0.155, "volume": 155016.0}, {"date": "2013-03-19", "close": 0.13, "volume": 1940841.0}, {"date": "2013-03-20", "close": 0.11, "volume": 2346123.0}, {"date": "2013-03-21", "close": 0.125, "volume": 784671.0}, {"date": "2013-03-22", "close": 0.135, "volume": 1160871.0}, {"date": "2013-03-25", "close": 0.135, "volume": 176799.0}, {"date": "2013-03-27", "close": 0.135, "volume": 151000.0}, {"date": "2013-03-28", "close": 0.145, "volume": 517449.0}, {"date": "2013-04-02", "close": 0.14, "volume": 6000.0}, {"date": "2013-04-03", "close": 0.135, "volume": 95854.0}, {"date": "2013-04-04", "close": 0.13, "volume": 100000.0}, {"date": "2013-04-05", "close": 0.13, "volume": 7538.0}, {"date": "2013-04-08", "close": 0.125, "volume": 1585700.0}, {"date": "2013-04-09", "close": 0.12, "volume": 238000.0}, {"date": "2013-04-10", "close": 0.125, "volume": 211270.0}, {"date": "2013-04-11", "close": 0.12, "volume": 311833.0}, {"date": "2013-04-12", "close": 0.12, "volume": 3674.0}, {"date": "2013-04-15", "close": 0.115, "volume": 56317.0}, {"date": "2013-04-16", "close": 0.1, "volume": 7038805.0}, {"date": "2013-04-17", "close": 0.1, "volume": 162896.0}, {"date": "2013-04-18", "close": 0.1, "volume": 250763.0}, {"date": "2013-04-19", "close": 0.105, "volume": 220000.0}, {"date": "2013-04-22", "close": 0.098, "volume": 117000.0}, {"date": "2013-04-23", "close": 0.095, "volume": 131205.0}, {"date": "2013-04-24", "close": 0.095, "volume": 58000.0}, {"date": "2013-04-26", "close": 0.096, "volume": 187333.0}, {"date": "2013-04-29", "close": 0.085, "volume": 142865.0}, {"date": "2013-04-30", "close": 0.08, "volume": 530700.0}, {"date": "2013-05-01", "close": 0.07, "volume": 555382.0}, {"date": "2013-05-02", "close": 0.08, "volume": 1815960.0}, {"date": "2013-05-03", "close": 0.075, "volume": 1676574.0}, {"date": "2013-05-06", "close": 0.072, "volume": 512800.0}, {"date": "2013-05-07", "close": 0.069, "volume": 9258598.0}, {"date": "2013-05-08", "close": 0.069, "volume": 700902.0}, {"date": "2013-05-09", "close": 0.08, "volume": 99967.0}, {"date": "2013-05-10", "close": 0.1, "volume": 253873.0}, {"date": "2013-05-13", "close": 0.115, "volume": 477820.0}, {"date": "2013-05-14", "close": 0.115, "volume": 30320.0}, {"date": "2013-05-15", "close": 0.11, "volume": 256854.0}, {"date": "2013-05-16", "close": 0.1, "volume": 458398.0}, {"date": "2013-05-17", "close": 0.105, "volume": 80416.0}, {"date": "2013-05-20", "close": 0.1, "volume": 295000.0}, {"date": "2013-05-21", "close": 0.086, "volume": 137429.0}, {"date": "2013-05-22", "close": 0.08, "volume": 341039.0}, {"date": "2013-05-23", "close": 0.078, "volume": 525061.0}, {"date": "2013-05-24", "close": 0.08, "volume": 204300.0}, {"date": "2013-05-27", "close": 0.085, "volume": 29103.0}, {"date": "2013-05-28", "close": 0.095, "volume": 593483.0}, {"date": "2013-05-29", "close": 0.1, "volume": 296221.0}, {"date": "2013-05-30", "close": 0.095, "volume": 230137.0}, {"date": "2013-05-31", "close": 0.095, "volume": 1564.0}, {"date": "2013-06-03", "close": 0.09, "volume": 197936.0}, {"date": "2013-06-06", "close": 0.09, "volume": 56555.0}, {"date": "2013-06-07", "close": 0.085, "volume": 132000.0}, {"date": "2013-06-11", "close": 0.085, "volume": 83099.0}, {"date": "2013-06-12", "close": 0.085, "volume": 60000.0}, {"date": "2013-06-13", "close": 0.085, "volume": 90385.0}, {"date": "2013-06-14", "close": 0.095, "volume": 10000.0}, {"date": "2013-06-17", "close": 0.085, "volume": 196187.0}, {"date": "2013-06-18", "close": 0.086, "volume": 164356.0}, {"date": "2013-06-19", "close": 0.08, "volume": 216416.0}, {"date": "2013-06-20", "close": 0.075, "volume": 100003.0}, {"date": "2013-06-21", "close": 0.08, "volume": 250000.0}, {"date": "2013-06-24", "close": 0.08, "volume": 50000.0}, {"date": "2013-06-25", "close": 0.068, "volume": 356643.0}, {"date": "2013-06-26", "close": 0.065, "volume": 1123010.0}, {"date": "2013-06-27", "close": 0.07, "volume": 305633.0}, {"date": "2013-06-28", "close": 0.065, "volume": 291375.0}, {"date": "2013-07-01", "close": 0.065, "volume": 204975.0}, {"date": "2013-07-03", "close": 0.065, "volume": 110000.0}, {"date": "2013-07-04", "close": 0.07, "volume": 150944.0}, {"date": "2013-07-05", "close": 0.075, "volume": 3120000.0}, {"date": "2013-07-08", "close": 0.074, "volume": 54984.0}, {"date": "2013-07-09", "close": 0.074, "volume": 206520.0}, {"date": "2013-07-10", "close": 0.075, "volume": 1260305.0}, {"date": "2013-07-11", "close": 0.073, "volume": 29219.0}, {"date": "2013-07-15", "close": 0.07, "volume": 60000.0}, {"date": "2013-07-16", "close": 0.08, "volume": 133700.0}, {"date": "2013-07-17", "close": 0.079, "volume": 91500.0}, {"date": "2013-07-18", "close": 0.079, "volume": 63101.0}, {"date": "2013-07-22", "close": 0.079, "volume": 115000.0}, {"date": "2013-07-23", "close": 0.085, "volume": 100000.0}, {"date": "2013-07-24", "close": 0.085, "volume": 12000.0}, {"date": "2013-07-25", "close": 0.08, "volume": 50000.0}, {"date": "2013-07-26", "close": 0.08, "volume": 157610.0}, {"date": "2013-07-29", "close": 0.076, "volume": 36190.0}, {"date": "2013-07-31", "close": 0.077, "volume": 67933.0}, {"date": "2013-08-01", "close": 0.079, "volume": 185131.0}, {"date": "2013-08-02", "close": 0.075, "volume": 38183.0}, {"date": "2013-08-05", "close": 0.076, "volume": 180000.0}, {"date": "2013-08-06", "close": 0.071, "volume": 75233.0}, {"date": "2013-08-07", "close": 0.062, "volume": 62267.0}, {"date": "2013-08-08", "close": 0.07, "volume": 135000.0}, {"date": "2013-08-09", "close": 0.078, "volume": 103585.0}, {"date": "2013-08-12", "close": 0.073, "volume": 22000.0}, {"date": "2013-08-14", "close": 0.065, "volume": 24583.0}, {"date": "2013-08-15", "close": 0.065, "volume": 325000.0}, {"date": "2013-08-16", "close": 0.065, "volume": 578365.0}, {"date": "2013-08-19", "close": 0.07, "volume": 406450.0}, {"date": "2013-08-20", "close": 0.073, "volume": 69350.0}, {"date": "2013-08-21", "close": 0.08, "volume": 121900.0}, {"date": "2013-08-22", "close": 0.088, "volume": 396340.0}, {"date": "2013-08-23", "close": 0.105, "volume": 514917.0}, {"date": "2013-08-26", "close": 0.1, "volume": 794498.0}, {"date": "2013-08-27", "close": 0.09, "volume": 50850.0}, {"date": "2013-08-28", "close": 0.09, "volume": 10000.0}, {"date": "2013-08-29", "close": 0.09, "volume": 5600.0}, {"date": "2013-09-02", "close": 0.082, "volume": 84884.0}, {"date": "2013-09-03", "close": 0.08, "volume": 759616.0}, {"date": "2013-09-04", "close": 0.082, "volume": 119200.0}, {"date": "2013-09-05", "close": 0.08, "volume": 5000.0}, {"date": "2013-09-06", "close": 0.082, "volume": 356535.0}, {"date": "2013-09-09", "close": 0.075, "volume": 158881.0}, {"date": "2013-09-10", "close": 0.071, "volume": 388597.0}, {"date": "2013-09-12", "close": 0.075, "volume": 45000.0}, {"date": "2013-09-13", "close": 0.075, "volume": 21771.0}, {"date": "2013-09-16", "close": 0.072, "volume": 183018.0}, {"date": "2013-09-19", "close": 0.073, "volume": 62000.0}, {"date": "2013-09-20", "close": 0.076, "volume": 48480.0}, {"date": "2013-09-24", "close": 0.075, "volume": 55000.0}, {"date": "2013-09-25", "close": 0.076, "volume": 9725.0}, {"date": "2013-09-26", "close": 0.07, "volume": 88320.0}, {"date": "2013-09-27", "close": 0.07, "volume": 100928.0}, {"date": "2013-09-30", "close": 0.066, "volume": 519370.0}, {"date": "2013-10-03", "close": 0.069, "volume": 146376.0}, {"date": "2013-10-04", "close": 0.068, "volume": 277157.0}, {"date": "2013-10-07", "close": 0.065, "volume": 383725.0}, {"date": "2013-10-08", "close": 0.065, "volume": 332058.0}, {"date": "2013-10-09", "close": 0.065, "volume": 48775.0}, {"date": "2013-10-10", "close": 0.061, "volume": 48076.0}, {"date": "2013-10-11", "close": 0.069, "volume": 955642.0}, {"date": "2013-10-14", "close": 0.067, "volume": 85620.0}, {"date": "2013-10-15", "close": 0.067, "volume": 43188.0}, {"date": "2013-10-16", "close": 0.068, "volume": 199145.0}, {"date": "2013-10-17", "close": 0.076, "volume": 281583.0}, {"date": "2013-10-18", "close": 0.07, "volume": 912776.0}, {"date": "2013-10-21", "close": 0.07, "volume": 217440.0}, {"date": "2013-10-22", "close": 0.07, "volume": 150956.0}, {"date": "2013-10-23", "close": 0.065, "volume": 173301.0}, {"date": "2013-10-24", "close": 0.077, "volume": 107915.0}, {"date": "2013-10-25", "close": 0.076, "volume": 21591.0}, {"date": "2013-10-28", "close": 0.071, "volume": 90500.0}, {"date": "2013-10-29", "close": 0.074, "volume": 76000.0}, {"date": "2013-10-30", "close": 0.08, "volume": 199460.0}, {"date": "2013-10-31", "close": 0.08, "volume": 313181.0}, {"date": "2013-11-01", "close": 0.075, "volume": 84500.0}, {"date": "2013-11-04", "close": 0.074, "volume": 450000.0}, {"date": "2013-11-08", "close": 0.081, "volume": 849600.0}, {"date": "2013-11-12", "close": 0.077, "volume": 312.0}, {"date": "2013-11-13", "close": 0.07, "volume": 100000.0}, {"date": "2013-11-14", "close": 0.069, "volume": 28000.0}, {"date": "2013-11-15", "close": 0.062, "volume": 70000.0}, {"date": "2013-11-18", "close": 0.061, "volume": 35000.0}, {"date": "2013-11-19", "close": 0.069, "volume": 439793.0}, {"date": "2013-11-20", "close": 0.07, "volume": 15000.0}, {"date": "2013-11-22", "close": 0.065, "volume": 72500.0}, {"date": "2013-11-26", "close": 0.065, "volume": 84784.0}, {"date": "2013-11-27", "close": 0.065, "volume": 175185.0}, {"date": "2013-11-28", "close": 0.065, "volume": 20000.0}, {"date": "2013-11-29", "close": 0.063, "volume": 430.0}, {"date": "2013-12-02", "close": 0.06, "volume": 1551174.0}, {"date": "2013-12-03", "close": 0.06, "volume": 8366.0}, {"date": "2013-12-04", "close": 0.06, "volume": 1051549.0}, {"date": "2013-12-06", "close": 0.06, "volume": 25833.0}, {"date": "2013-12-09", "close": 0.049, "volume": 355519.0}, {"date": "2013-12-10", "close": 0.05, "volume": 69635.0}, {"date": "2013-12-11", "close": 0.049, "volume": 29421.0}, {"date": "2013-12-12", "close": 0.051, "volume": 218660.0}, {"date": "2013-12-13", "close": 0.051, "volume": 13900.0}, {"date": "2013-12-16", "close": 0.052, "volume": 40000.0}, {"date": "2013-12-17", "close": 0.05, "volume": 63300.0}, {"date": "2013-12-20", "close": 0.023, "volume": 3671047.0}, {"date": "2013-12-23", "close": 0.02, "volume": 753225.0}, {"date": "2013-12-24", "close": 0.02, "volume": 2555000.0}, {"date": "2013-12-27", "close": 0.02, "volume": 1300000.0}, {"date": "2013-12-30", "close": 0.013, "volume": 19576500.0}, {"date": "2013-12-31", "close": 0.014, "volume": 9022625.0}, {"date": "2014-01-02", "close": 0.014, "volume": 3319846.0}, {"date": "2014-01-03", "close": 0.014, "volume": 4854883.0}, {"date": "2014-01-06", "close": 0.017, "volume": 5628829.0}, {"date": "2014-01-07", "close": 0.033, "volume": 23640836.0}, {"date": "2014-01-08", "close": 0.029, "volume": 6998061.0}, {"date": "2014-01-09", "close": 0.029, "volume": 10230594.0}, {"date": "2014-01-10", "close": 0.026, "volume": 1134478.0}, {"date": "2014-01-13", "close": 0.031, "volume": 1706267.0}, {"date": "2014-01-14", "close": 0.034, "volume": 2790665.0}, {"date": "2014-01-15", "close": 0.035, "volume": 3198570.0}, {"date": "2014-01-16", "close": 0.061, "volume": 14365216.0}, {"date": "2014-01-17", "close": 0.063, "volume": 24503668.0}, {"date": "2014-01-20", "close": 0.076, "volume": 10534913.0}, {"date": "2014-01-21", "close": 0.034, "volume": 17142284.0}, {"date": "2014-01-22", "close": 0.027, "volume": 9080562.0}, {"date": "2014-01-23", "close": 0.023, "volume": 5527378.0}, {"date": "2014-01-24", "close": 0.023, "volume": 1371152.0}, {"date": "2014-01-28", "close": 0.027, "volume": 5693264.0}, {"date": "2014-01-29", "close": 0.025, "volume": 1994417.0}, {"date": "2014-01-30", "close": 0.025, "volume": 1510600.0}, {"date": "2014-01-31", "close": 0.021, "volume": 5326434.0}, {"date": "2014-02-03", "close": 0.022, "volume": 287000.0}, {"date": "2014-02-04", "close": 0.023, "volume": 172608.0}, {"date": "2014-02-05", "close": 0.024, "volume": 503534.0}, {"date": "2014-02-06", "close": 0.021, "volume": 363016.0}, {"date": "2014-02-07", "close": 0.021, "volume": 1935370.0}, {"date": "2014-02-10", "close": 0.023, "volume": 150000.0}, {"date": "2014-02-11", "close": 0.021, "volume": 486.0}, {"date": "2014-02-12", "close": 0.023, "volume": 152828.0}, {"date": "2014-02-13", "close": 0.024, "volume": 1918040.0}, {"date": "2014-02-14", "close": 0.024, "volume": 1395269.0}, {"date": "2014-02-17", "close": 0.023, "volume": 447942.0}, {"date": "2014-02-18", "close": 0.022, "volume": 124000.0}, {"date": "2014-02-19", "close": 0.022, "volume": 613000.0}, {"date": "2014-02-20", "close": 0.021, "volume": 146315.0}, {"date": "2014-02-21", "close": 0.023, "volume": 1050454.0}, {"date": "2014-02-24", "close": 0.022, "volume": 634885.0}, {"date": "2014-02-25", "close": 0.022, "volume": 85546.0}, {"date": "2014-02-26", "close": 0.025, "volume": 3954096.0}, {"date": "2014-02-27", "close": 0.025, "volume": 150001.0}, {"date": "2014-02-28", "close": 0.023, "volume": 37000.0}, {"date": "2014-03-03", "close": 0.024, "volume": 139043.0}, {"date": "2014-03-04", "close": 0.024, "volume": 207500.0}, {"date": "2014-03-05", "close": 0.023, "volume": 156357.0}, {"date": "2014-03-06", "close": 0.022, "volume": 1427272.0}, {"date": "2014-03-07", "close": 0.022, "volume": 21866.0}, {"date": "2014-03-12", "close": 0.022, "volume": 179103.0}, {"date": "2014-03-13", "close": 0.023, "volume": 24000.0}, {"date": "2014-03-14", "close": 0.022, "volume": 345920.0}, {"date": "2014-03-17", "close": 0.022, "volume": 377250.0}, {"date": "2014-03-19", "close": 0.02, "volume": 2619816.0}, {"date": "2014-03-20", "close": 0.021, "volume": 152204.0}, {"date": "2014-03-21", "close": 0.021, "volume": 352790.0}, {"date": "2014-03-24", "close": 0.022, "volume": 2091214.0}, {"date": "2014-03-25", "close": 0.02, "volume": 525199.0}, {"date": "2014-03-26", "close": 0.02, "volume": 920475.0}, {"date": "2014-03-27", "close": 0.02, "volume": 127857.0}, {"date": "2014-03-28", "close": 0.021, "volume": 37043.0}, {"date": "2014-03-31", "close": 0.022, "volume": 351989.0}, {"date": "2014-04-01", "close": 0.02, "volume": 844768.0}, {"date": "2014-04-02", "close": 0.016, "volume": 1192489.0}, {"date": "2014-04-03", "close": 0.019, "volume": 1781740.0}, {"date": "2014-04-04", "close": 0.021, "volume": 306778.0}, {"date": "2014-04-07", "close": 0.021, "volume": 85222.0}, {"date": "2014-04-08", "close": 0.02, "volume": 111471.0}, {"date": "2014-04-09", "close": 0.022, "volume": 210169.0}, {"date": "2014-04-10", "close": 0.019, "volume": 225000.0}, {"date": "2014-04-11", "close": 0.018, "volume": 68009.0}, {"date": "2014-04-14", "close": 0.018, "volume": 138888.0}, {"date": "2014-04-15", "close": 0.018, "volume": 326666.0}, {"date": "2014-04-16", "close": 0.021, "volume": 467000.0}, {"date": "2014-04-23", "close": 0.017, "volume": 1919219.0}, {"date": "2014-04-28", "close": 0.018, "volume": 347000.0}, {"date": "2014-04-29", "close": 0.017, "volume": 110616.0}, {"date": "2014-04-30", "close": 0.017, "volume": 443000.0}, {"date": "2014-05-01", "close": 0.018, "volume": 654991.0}, {"date": "2014-05-02", "close": 0.017, "volume": 223833.0}, {"date": "2014-05-08", "close": 0.02, "volume": 172000.0}, {"date": "2014-05-09", "close": 0.018, "volume": 69.0}, {"date": "2014-05-12", "close": 0.018, "volume": 540243.0}, {"date": "2014-05-13", "close": 0.015, "volume": 384500.0}, {"date": "2014-05-14", "close": 0.014, "volume": 20000.0}, {"date": "2014-05-15", "close": 0.013, "volume": 862500.0}, {"date": "2014-05-16", "close": 0.013, "volume": 149774.0}, {"date": "2014-05-19", "close": 0.013, "volume": 149248.0}, {"date": "2014-05-20", "close": 0.012, "volume": 895103.0}, {"date": "2014-05-21", "close": 0.012, "volume": 115322.0}, {"date": "2014-05-22", "close": 0.013, "volume": 410000.0}, {"date": "2014-05-23", "close": 0.013, "volume": 100000.0}, {"date": "2014-05-26", "close": 0.014, "volume": 1051025.0}, {"date": "2014-05-27", "close": 0.015, "volume": 23000.0}, {"date": "2014-05-28", "close": 0.015, "volume": 215487.0}, {"date": "2014-05-29", "close": 0.019, "volume": 60000.0}, {"date": "2014-05-30", "close": 0.016, "volume": 132748.0}, {"date": "2014-06-02", "close": 0.016, "volume": 35000.0}, {"date": "2014-06-03", "close": 0.016, "volume": 11333.0}, {"date": "2014-06-04", "close": 0.016, "volume": 185000.0}, {"date": "2014-06-05", "close": 0.016, "volume": 135326.0}, {"date": "2014-06-10", "close": 0.015, "volume": 557770.0}, {"date": "2014-06-11", "close": 0.015, "volume": 1937491.0}, {"date": "2014-06-12", "close": 0.015, "volume": 1020842.0}, {"date": "2014-06-13", "close": 0.013, "volume": 4157874.0}, {"date": "2014-06-16", "close": 0.013, "volume": 235650.0}, {"date": "2014-06-17", "close": 0.012, "volume": 4800.0}, {"date": "2014-06-18", "close": 0.01, "volume": 709000.0}, {"date": "2014-06-19", "close": 0.014, "volume": 487000.0}, {"date": "2014-06-20", "close": 0.014, "volume": 1015000.0}, {"date": "2014-06-23", "close": 0.012, "volume": 1791000.0}, {"date": "2014-06-24", "close": 0.012, "volume": 9526.0}, {"date": "2014-06-25", "close": 0.013, "volume": 2925497.0}, {"date": "2014-06-26", "close": 0.013, "volume": 795666.0}, {"date": "2014-06-27", "close": 0.014, "volume": 813277.0}, {"date": "2014-06-30", "close": 0.014, "volume": 1255985.0}, {"date": "2014-07-01", "close": 0.014, "volume": 294908.0}, {"date": "2014-07-02", "close": 0.014, "volume": 2000000.0}, {"date": "2014-07-03", "close": 0.014, "volume": 268000.0}, {"date": "2014-07-04", "close": 0.013, "volume": 1100000.0}, {"date": "2014-07-07", "close": 0.014, "volume": 1530000.0}, {"date": "2014-07-08", "close": 0.015, "volume": 200000.0}, {"date": "2014-07-10", "close": 0.015, "volume": 390000.0}, {"date": "2014-07-11", "close": 0.014, "volume": 345571.0}, {"date": "2014-07-14", "close": 0.015, "volume": 2965332.0}, {"date": "2014-07-15", "close": 0.014, "volume": 370639.0}, {"date": "2014-07-16", "close": 0.013, "volume": 1583666.0}, {"date": "2014-07-17", "close": 0.013, "volume": 14194.0}, {"date": "2014-07-18", "close": 0.013, "volume": 26597.0}, {"date": "2014-07-22", "close": 0.012, "volume": 46789.0}, {"date": "2014-07-23", "close": 0.014, "volume": 60000.0}, {"date": "2014-07-24", "close": 0.013, "volume": 234797.0}, {"date": "2014-07-25", "close": 0.013, "volume": 562000.0}, {"date": "2014-07-28", "close": 0.012, "volume": 750000.0}, {"date": "2014-07-29", "close": 0.012, "volume": 100083.0}, {"date": "2014-07-30", "close": 0.012, "volume": 1888000.0}, {"date": "2014-07-31", "close": 0.012, "volume": 159180.0}, {"date": "2014-08-04", "close": 0.011, "volume": 561311.0}, {"date": "2014-08-05", "close": 0.012, "volume": 61049.0}, {"date": "2014-08-06", "close": 0.013, "volume": 272000.0}, {"date": "2014-08-07", "close": 0.013, "volume": 1350000.0}, {"date": "2014-08-11", "close": 0.013, "volume": 418000.0}, {"date": "2014-08-12", "close": 0.014, "volume": 350000.0}, {"date": "2014-08-13", "close": 0.014, "volume": 343000.0}, {"date": "2014-08-14", "close": 0.014, "volume": 242857.0}, {"date": "2014-08-15", "close": 0.013, "volume": 534553.0}, {"date": "2014-08-18", "close": 0.012, "volume": 233166.0}, {"date": "2014-08-19", "close": 0.012, "volume": 500264.0}, {"date": "2014-08-20", "close": 0.012, "volume": 80138.0}, {"date": "2014-08-21", "close": 0.009, "volume": 35585335.0}, {"date": "2014-08-22", "close": 0.01, "volume": 7278746.0}, {"date": "2014-08-25", "close": 0.01, "volume": 2187150.0}, {"date": "2014-08-26", "close": 0.01, "volume": 3163089.0}, {"date": "2014-08-27", "close": 0.01, "volume": 276.0}, {"date": "2014-08-28", "close": 0.011, "volume": 800000.0}, {"date": "2014-08-29", "close": 0.011, "volume": 653726.0}, {"date": "2014-09-01", "close": 0.01, "volume": 1132047.0}, {"date": "2014-09-02", "close": 0.01, "volume": 133420.0}, {"date": "2014-09-03", "close": 0.01, "volume": 1151000.0}, {"date": "2014-09-04", "close": 0.011, "volume": 2351385.0}, {"date": "2014-09-05", "close": 0.012, "volume": 1711871.0}, {"date": "2014-09-08", "close": 0.013, "volume": 30000.0}, {"date": "2014-09-10", "close": 0.012, "volume": 288129.0}, {"date": "2014-09-11", "close": 0.011, "volume": 1438817.0}, {"date": "2014-09-12", "close": 0.011, "volume": 181818.0}, {"date": "2014-09-15", "close": 0.012, "volume": 500000.0}, {"date": "2014-09-17", "close": 0.015, "volume": 1200000.0}, {"date": "2014-09-18", "close": 0.015, "volume": 300000.0}, {"date": "2014-09-22", "close": 0.014, "volume": 443102.0}, {"date": "2014-09-23", "close": 0.013, "volume": 220000.0}, {"date": "2014-09-24", "close": 0.013, "volume": 200000.0}, {"date": "2014-09-25", "close": 0.013, "volume": 200000.0}, {"date": "2014-09-26", "close": 0.014, "volume": 25000.0}, {"date": "2014-09-29", "close": 0.012, "volume": 20000.0}, {"date": "2014-09-30", "close": 0.011, "volume": 950673.0}, {"date": "2014-10-02", "close": 0.013, "volume": 100000.0}, {"date": "2014-10-08", "close": 0.011, "volume": 52000.0}, {"date": "2014-10-09", "close": 0.012, "volume": 89000.0}, {"date": "2014-10-10", "close": 0.01, "volume": 1541201.0}, {"date": "2014-10-13", "close": 0.01, "volume": 357949.0}, {"date": "2014-10-14", "close": 0.011, "volume": 153500.0}, {"date": "2014-10-15", "close": 0.011, "volume": 100000.0}, {"date": "2014-10-16", "close": 0.01, "volume": 355523.0}, {"date": "2014-10-20", "close": 0.011, "volume": 1307900.0}, {"date": "2014-10-21", "close": 0.01, "volume": 460800.0}, {"date": "2014-10-22", "close": 0.01, "volume": 11400.0}, {"date": "2014-10-27", "close": 0.011, "volume": 79788.0}, {"date": "2014-10-28", "close": 0.011, "volume": 445846.0}, {"date": "2014-10-29", "close": 0.01, "volume": 120000.0}, {"date": "2014-10-30", "close": 0.011, "volume": 1006305.0}, {"date": "2014-11-03", "close": 0.01, "volume": 3285237.0}, {"date": "2014-11-04", "close": 0.009, "volume": 1194077.0}, {"date": "2014-11-06", "close": 0.012, "volume": 254670.0}, {"date": "2014-11-07", "close": 0.009, "volume": 250000.0}, {"date": "2014-11-17", "close": 0.009, "volume": 67900.0}, {"date": "2014-11-18", "close": 0.009, "volume": 95425.0}, {"date": "2014-11-19", "close": 0.01, "volume": 801000.0}, {"date": "2014-11-20", "close": 0.01, "volume": 178999.0}, {"date": "2014-11-21", "close": 0.009, "volume": 67000.0}, {"date": "2014-11-24", "close": 0.011, "volume": 121000.0}, {"date": "2014-11-26", "close": 0.011, "volume": 59000.0}, {"date": "2014-11-27", "close": 0.01, "volume": 77000.0}, {"date": "2014-11-28", "close": 0.012, "volume": 220000.0}, {"date": "2014-12-02", "close": 0.011, "volume": 72730.0}, {"date": "2014-12-03", "close": 0.01, "volume": 26666.0}, {"date": "2014-12-04", "close": 0.01, "volume": 157840.0}, {"date": "2014-12-05", "close": 0.01, "volume": 2187.0}, {"date": "2014-12-08", "close": 0.01, "volume": 51393.0}, {"date": "2014-12-10", "close": 0.01, "volume": 7500.0}, {"date": "2014-12-12", "close": 0.01, "volume": 40000.0}, {"date": "2014-12-15", "close": 0.01, "volume": 166350.0}, {"date": "2014-12-16", "close": 0.01, "volume": 61802.0}, {"date": "2014-12-17", "close": 0.012, "volume": 100000.0}, {"date": "2014-12-19", "close": 0.011, "volume": 173.0}, {"date": "2014-12-22", "close": 0.01, "volume": 68333.0}, {"date": "2014-12-24", "close": 0.011, "volume": 50000.0}, {"date": "2014-12-29", "close": 0.01, "volume": 203001.0}, {"date": "2014-12-30", "close": 0.011, "volume": 69499.0}, {"date": "2014-12-31", "close": 0.012, "volume": 45000.0}, {"date": "2015-01-05", "close": 0.01, "volume": 29728.0}, {"date": "2015-01-06", "close": 0.01, "volume": 400000.0}, {"date": "2015-01-07", "close": 0.01, "volume": 90000.0}, {"date": "2015-01-08", "close": 0.011, "volume": 457433.0}, {"date": "2015-01-09", "close": 0.011, "volume": 50000.0}, {"date": "2015-01-12", "close": 0.013, "volume": 390000.0}, {"date": "2015-01-13", "close": 0.013, "volume": 200000.0}, {"date": "2015-01-14", "close": 0.01, "volume": 300000.0}, {"date": "2015-01-15", "close": 0.01, "volume": 55000.0}, {"date": "2015-01-19", "close": 0.012, "volume": 21500.0}, {"date": "2015-01-21", "close": 0.012, "volume": 120000.0}, {"date": "2015-01-22", "close": 0.014, "volume": 100000.0}, {"date": "2015-01-23", "close": 0.01, "volume": 109500.0}, {"date": "2015-01-27", "close": 0.014, "volume": 34000.0}, {"date": "2015-01-28", "close": 0.011, "volume": 370.0}, {"date": "2015-01-29", "close": 0.016, "volume": 977035.0}, {"date": "2015-01-30", "close": 0.013, "volume": 1099577.0}, {"date": "2015-02-03", "close": 0.014, "volume": 164333.0}, {"date": "2015-02-04", "close": 0.015, "volume": 180600.0}, {"date": "2015-02-05", "close": 0.015, "volume": 500000.0}, {"date": "2015-02-06", "close": 0.013, "volume": 4000.0}, {"date": "2015-02-09", "close": 0.013, "volume": 438103.0}, {"date": "2015-02-10", "close": 0.013, "volume": 118925.0}, {"date": "2015-02-11", "close": 0.013, "volume": 1023012.0}, {"date": "2015-02-12", "close": 0.015, "volume": 1138016.0}, {"date": "2015-02-16", "close": 0.011, "volume": 504000.0}, {"date": "2015-02-19", "close": 0.01, "volume": 500000.0}, {"date": "2015-02-20", "close": 0.012, "volume": 806000.0}, {"date": "2015-02-24", "close": 0.012, "volume": 15000.0}, {"date": "2015-02-25", "close": 0.015, "volume": 138500.0}, {"date": "2015-03-06", "close": 0.015, "volume": 350000.0}, {"date": "2015-03-10", "close": 0.012, "volume": 147.0}, {"date": "2015-03-11", "close": 0.012, "volume": 147458.0}, {"date": "2015-03-12", "close": 0.012, "volume": 73333.0}, {"date": "2015-03-13", "close": 0.012, "volume": 30000.0}, {"date": "2015-03-16", "close": 0.012, "volume": 143333.0}, {"date": "2015-03-17", "close": 0.014, "volume": 292271.0}, {"date": "2015-03-18", "close": 0.012, "volume": 70167.0}, {"date": "2015-03-19", "close": 0.012, "volume": 381853.0}, {"date": "2015-03-20", "close": 0.01, "volume": 500000.0}, {"date": "2015-03-25", "close": 0.012, "volume": 345345.0}, {"date": "2015-03-31", "close": 0.011, "volume": 45000.0}, {"date": "2015-04-02", "close": 0.012, "volume": 150000.0}, {"date": "2015-04-07", "close": 0.012, "volume": 300038.0}, {"date": "2015-04-08", "close": 0.012, "volume": 14000.0}, {"date": "2015-04-09", "close": 0.013, "volume": 1182429.0}, {"date": "2015-04-16", "close": 0.004, "volume": 6171890.0}, {"date": "2015-04-17", "close": 0.006, "volume": 6465911.0}, {"date": "2015-04-20", "close": 0.004, "volume": 2297072.0}, {"date": "2015-04-21", "close": 0.005, "volume": 1201315.0}, {"date": "2015-04-22", "close": 0.005, "volume": 1623428.0}, {"date": "2015-04-23", "close": 0.005, "volume": 91959.0}, {"date": "2015-04-24", "close": 0.005, "volume": 6127.0}, {"date": "2015-04-27", "close": 0.005, "volume": 1135029.0}, {"date": "2015-04-28", "close": 0.005, "volume": 2010024.0}, {"date": "2015-04-30", "close": 0.005, "volume": 392377.0}, {"date": "2015-05-01", "close": 0.006, "volume": 501296.0}, {"date": "2015-05-05", "close": 0.005, "volume": 4372455.0}, {"date": "2015-05-08", "close": 0.004, "volume": 1866766.0}, {"date": "2015-05-11", "close": 0.005, "volume": 50000.0}, {"date": "2015-05-12", "close": 0.004, "volume": 3618.0}, {"date": "2015-05-14", "close": 0.004, "volume": 15000.0}, {"date": "2015-05-15", "close": 0.005, "volume": 136986.0}, {"date": "2015-05-18", "close": 0.005, "volume": 200000.0}, {"date": "2015-05-22", "close": 0.005, "volume": 900000.0}, {"date": "2015-05-25", "close": 0.004, "volume": 17200.0}, {"date": "2015-05-29", "close": 0.004, "volume": 1077575.0}, {"date": "2015-06-01", "close": 0.004, "volume": 340000.0}, {"date": "2015-06-02", "close": 0.004, "volume": 30581.0}, {"date": "2015-06-05", "close": 0.004, "volume": 414270.0}, {"date": "2015-06-10", "close": 0.004, "volume": 70000.0}, {"date": "2015-06-11", "close": 0.004, "volume": 98774.0}, {"date": "2015-06-15", "close": 0.004, "volume": 2050147.0}, {"date": "2015-06-16", "close": 0.003, "volume": 159340.0}, {"date": "2015-06-17", "close": 0.004, "volume": 247975.0}, {"date": "2015-06-19", "close": 0.004, "volume": 250000.0}, {"date": "2015-06-22", "close": 0.003, "volume": 125208.0}, {"date": "2015-06-23", "close": 0.004, "volume": 629080.0}, {"date": "2015-06-24", "close": 0.003, "volume": 135293.0}, {"date": "2015-06-25", "close": 0.003, "volume": 25520.0}, {"date": "2015-06-26", "close": 0.003, "volume": 1195000.0}, {"date": "2015-06-29", "close": 0.003, "volume": 14870.0}, {"date": "2015-06-30", "close": 0.002, "volume": 5535732.0}, {"date": "2015-07-01", "close": 0.004, "volume": 7220273.0}, {"date": "2015-07-02", "close": 0.004, "volume": 131870.0}, {"date": "2015-07-03", "close": 0.004, "volume": 981870.0}, {"date": "2015-07-07", "close": 0.004, "volume": 236260.0}, {"date": "2015-07-08", "close": 0.004, "volume": 500000.0}, {"date": "2015-07-13", "close": 0.003, "volume": 51303.0}, {"date": "2015-07-14", "close": 0.004, "volume": 500000.0}, {"date": "2015-07-17", "close": 0.003, "volume": 366667.0}, {"date": "2015-07-21", "close": 0.003, "volume": 603524.0}, {"date": "2015-07-23", "close": 0.003, "volume": 458769.0}, {"date": "2015-07-24", "close": 0.004, "volume": 1270243.0}, {"date": "2015-07-29", "close": 0.004, "volume": 9.0}, {"date": "2015-08-05", "close": 0.004, "volume": 321991.0}, {"date": "2015-08-24", "close": 0.004, "volume": 694664.0}, {"date": "2015-08-25", "close": 0.003, "volume": 811512.0}, {"date": "2015-08-28", "close": 0.003, "volume": 50000.0}, {"date": "2015-09-02", "close": 0.003, "volume": 500000.0}, {"date": "2015-09-03", "close": 0.003, "volume": 911002.0}, {"date": "2015-09-04", "close": 0.004, "volume": 800000.0}, {"date": "2015-09-08", "close": 0.003, "volume": 150000.0}, {"date": "2015-09-10", "close": 0.003, "volume": 510000.0}, {"date": "2015-09-22", "close": 0.003, "volume": 400000.0}, {"date": "2015-09-28", "close": 0.004, "volume": 645000.0}, {"date": "2015-09-29", "close": 0.004, "volume": 150000.0}, {"date": "2015-09-30", "close": 0.003, "volume": 9150.0}, {"date": "2015-10-05", "close": 0.003, "volume": 10000.0}, {"date": "2015-10-07", "close": 0.004, "volume": 511142.0}, {"date": "2015-10-08", "close": 0.003, "volume": 800000.0}, {"date": "2015-10-12", "close": 0.004, "volume": 983499.0}, {"date": "2015-10-14", "close": 0.003, "volume": 100166.0}, {"date": "2015-10-15", "close": 0.003, "volume": 20000.0}, {"date": "2015-10-29", "close": 0.003, "volume": 490000.0}, {"date": "2015-10-30", "close": 0.004, "volume": 181500.0}, {"date": "2015-11-04", "close": 0.003, "volume": 13888.0}, {"date": "2015-11-05", "close": 0.004, "volume": 1000000.0}, {"date": "2015-11-06", "close": 0.004, "volume": 1660000.0}, {"date": "2015-11-11", "close": 0.003, "volume": 119818.0}, {"date": "2015-11-13", "close": 0.003, "volume": 1138573.0}, {"date": "2015-11-24", "close": 0.003, "volume": 13333.0}, {"date": "2015-11-27", "close": 0.003, "volume": 163000.0}, {"date": "2015-11-30", "close": 0.003, "volume": 38100.0}, {"date": "2015-12-04", "close": 0.003, "volume": 3100000.0}, {"date": "2015-12-11", "close": 0.003, "volume": 196280.0}, {"date": "2015-12-15", "close": 0.003, "volume": 1.0}, {"date": "2015-12-17", "close": 0.003, "volume": 11109.0}, {"date": "2015-12-31", "close": 0.003, "volume": 102500.0}, {"date": "2016-01-11", "close": 0.003, "volume": 498892.0}, {"date": "2016-01-13", "close": 0.003, "volume": 82732.0}, {"date": "2016-01-14", "close": 0.003, "volume": 300000.0}, {"date": "2016-01-18", "close": 0.003, "volume": 200000.0}, {"date": "2016-01-25", "close": 0.003, "volume": 87242.0}, {"date": "2016-01-29", "close": 0.003, "volume": 2758.0}, {"date": "2016-02-11", "close": 0.002, "volume": 231.0}, {"date": "2016-02-12", "close": 0.003, "volume": 474400.0}, {"date": "2016-02-15", "close": 0.003, "volume": 1000000.0}, {"date": "2016-02-24", "close": 0.002, "volume": 326185.0}, {"date": "2016-02-25", "close": 0.002, "volume": 70000.0}, {"date": "2016-03-03", "close": 0.002, "volume": 21200.0}, {"date": "2016-03-21", "close": 0.002, "volume": 20000.0}, {"date": "2016-04-01", "close": 0.002, "volume": 61666.0}, {"date": "2016-04-04", "close": 0.002, "volume": 39995.0}, {"date": "2016-04-06", "close": 0.002, "volume": 72900.0}, {"date": "2016-04-15", "close": 0.002, "volume": 34027.0}, {"date": "2016-04-18", "close": 0.002, "volume": 20000.0}, {"date": "2016-04-19", "close": 0.002, "volume": 9362703.0}, {"date": "2016-04-27", "close": 0.002, "volume": 249500.0}, {"date": "2016-04-28", "close": 0.002, "volume": 2000.0}, {"date": "2016-05-02", "close": 0.002, "volume": 253100.0}, {"date": "2016-05-05", "close": 0.002, "volume": 1000000.0}, {"date": "2016-05-06", "close": 0.002, "volume": 1450000.0}, {"date": "2016-05-09", "close": 0.002, "volume": 2119621.0}, {"date": "2016-05-10", "close": 0.002, "volume": 20000.0}, {"date": "2016-05-11", "close": 0.002, "volume": 78666.0}, {"date": "2016-05-12", "close": 0.003, "volume": 302150.0}, {"date": "2016-05-13", "close": 0.003, "volume": 190190.0}, {"date": "2016-05-24", "close": 0.002, "volume": 190190.0}, {"date": "2016-05-25", "close": 0.002, "volume": 75474.0}, {"date": "2016-05-26", "close": 0.002, "volume": 63500.0}, {"date": "2016-05-27", "close": 0.003, "volume": 566267.0}, {"date": "2016-05-30", "close": 0.002, "volume": 1100999.0}, {"date": "2016-05-31", "close": 0.002, "volume": 6500.0}, {"date": "2016-06-03", "close": 0.002, "volume": 1390108.0}, {"date": "2016-06-07", "close": 0.002, "volume": 50000.0}, {"date": "2016-06-14", "close": 0.002, "volume": 330000.0}, {"date": "2016-06-15", "close": 0.002, "volume": 40000.0}, {"date": "2016-06-16", "close": 0.002, "volume": 199143.0}, {"date": "2016-06-17", "close": 0.002, "volume": 49333.0}, {"date": "2016-06-20", "close": 0.002, "volume": 70940.0}, {"date": "2016-06-21", "close": 0.002, "volume": 223910.0}, {"date": "2016-06-22", "close": 0.002, "volume": 127116.0}, {"date": "2016-06-23", "close": 0.002, "volume": 168087.0}, {"date": "2016-06-28", "close": 0.002, "volume": 50000.0}, {"date": "2016-06-29", "close": 0.002, "volume": 175000.0}, {"date": "2016-06-30", "close": 0.002, "volume": 67700.0}, {"date": "2016-07-07", "close": 0.002, "volume": 8500.0}, {"date": "2016-07-11", "close": 0.002, "volume": 1000.0}, {"date": "2016-07-13", "close": 0.002, "volume": 138.0}, {"date": "2016-08-01", "close": 0.002, "volume": 1500503.0}, {"date": "2016-08-04", "close": 0.002, "volume": 9000.0}, {"date": "2016-08-15", "close": 0.003, "volume": 3304928.0}, {"date": "2016-08-16", "close": 0.004, "volume": 410000.0}, {"date": "2016-08-18", "close": 0.004, "volume": 10000.0}, {"date": "2016-08-23", "close": 0.004, "volume": 22500.0}, {"date": "2016-09-01", "close": 0.003, "volume": 400014.0}, {"date": "2016-09-02", "close": 0.004, "volume": 2487500.0}, {"date": "2016-09-05", "close": 0.005, "volume": 404119.0}, {"date": "2016-09-06", "close": 0.004, "volume": 395627.0}, {"date": "2016-09-07", "close": 0.006, "volume": 11485630.0}, {"date": "2016-09-08", "close": 0.005, "volume": 1878483.0}, {"date": "2016-09-09", "close": 0.007, "volume": 2799245.0}, {"date": "2016-09-12", "close": 0.008, "volume": 6700142.0}, {"date": "2016-09-13", "close": 0.008, "volume": 1662154.0}, {"date": "2016-09-15", "close": 0.011, "volume": 12815584.0}, {"date": "2016-09-16", "close": 0.009, "volume": 3615936.0}, {"date": "2016-09-19", "close": 0.01, "volume": 150000.0}, {"date": "2016-09-20", "close": 0.008, "volume": 3146209.0}, {"date": "2016-09-21", "close": 0.007, "volume": 5550199.0}, {"date": "2016-09-22", "close": 0.006, "volume": 1093212.0}, {"date": "2016-09-23", "close": 0.006, "volume": 1044788.0}, {"date": "2016-09-27", "close": 0.006, "volume": 59023.0}, {"date": "2016-09-28", "close": 0.007, "volume": 1530000.0}, {"date": "2016-09-29", "close": 0.008, "volume": 113208.0}, {"date": "2016-10-04", "close": 0.007, "volume": 48809.0}, {"date": "2016-10-05", "close": 0.01, "volume": 22200124.0}, {"date": "2016-10-06", "close": 0.01, "volume": 2660609.0}, {"date": "2016-10-07", "close": 0.01, "volume": 174139.0}, {"date": "2016-10-10", "close": 0.01, "volume": 9083.0}, {"date": "2016-10-12", "close": 0.008, "volume": 837980.0}, {"date": "2016-10-14", "close": 0.008, "volume": 226115.0}, {"date": "2016-10-17", "close": 0.008, "volume": 107864.0}, {"date": "2016-10-18", "close": 0.007, "volume": 2014946.0}, {"date": "2016-10-19", "close": 0.007, "volume": 1030054.0}, {"date": "2016-10-24", "close": 0.006, "volume": 1995571.0}, {"date": "2016-10-26", "close": 0.006, "volume": 225913.0}, {"date": "2016-10-28", "close": 0.008, "volume": 1340254.0}, {"date": "2016-10-31", "close": 0.007, "volume": 15807293.0}, {"date": "2016-11-02", "close": 0.007, "volume": 72000.0}, {"date": "2016-11-03", "close": 0.007, "volume": 127020.0}, {"date": "2016-11-04", "close": 0.005, "volume": 1590000.0}, {"date": "2016-11-07", "close": 0.006, "volume": 815021.0}, {"date": "2016-11-09", "close": 0.005, "volume": 780848.0}, {"date": "2016-11-11", "close": 0.006, "volume": 408650.0}, {"date": "2016-11-14", "close": 0.006, "volume": 167500.0}, {"date": "2016-11-24", "close": 0.005, "volume": 4400.0}, {"date": "2016-11-25", "close": 0.005, "volume": 684231.0}, {"date": "2016-12-02", "close": 0.005, "volume": 100002.0}, {"date": "2016-12-05", "close": 0.004, "volume": 1046200.0}, {"date": "2016-12-06", "close": 0.004, "volume": 12000.0}, {"date": "2016-12-09", "close": 0.004, "volume": 950000.0}, {"date": "2016-12-14", "close": 0.004, "volume": 258700.0}, {"date": "2016-12-15", "close": 0.004, "volume": 28333.0}, {"date": "2016-12-19", "close": 0.005, "volume": 275000.0}, {"date": "2016-12-21", "close": 0.004, "volume": 800000.0}, {"date": "2016-12-30", "close": 0.004, "volume": 14000.0}, {"date": "2017-01-04", "close": 0.004, "volume": 323000.0}, {"date": "2017-01-05", "close": 0.004, "volume": 7967.0}, {"date": "2017-01-06", "close": 0.005, "volume": 475000.0}, {"date": "2017-01-09", "close": 0.005, "volume": 400000.0}, {"date": "2017-01-11", "close": 0.004, "volume": 23677.0}, {"date": "2017-01-12", "close": 0.004, "volume": 50000.0}, {"date": "2017-01-13", "close": 0.005, "volume": 2512014.0}, {"date": "2017-01-17", "close": 0.005, "volume": 20000.0}, {"date": "2017-01-18", "close": 0.005, "volume": 3639218.0}, {"date": "2017-01-23", "close": 0.005, "volume": 3287500.0}, {"date": "2017-01-24", "close": 0.005, "volume": 56696.0}, {"date": "2017-01-27", "close": 0.005, "volume": 35037.0}, {"date": "2017-02-03", "close": 0.005, "volume": 90000.0}, {"date": "2017-02-06", "close": 0.005, "volume": 486121.0}, {"date": "2017-02-07", "close": 0.005, "volume": 200000.0}, {"date": "2017-02-08", "close": 0.005, "volume": 931125.0}, {"date": "2017-02-09", "close": 0.006, "volume": 1126695.0}, {"date": "2017-02-10", "close": 0.006, "volume": 1099834.0}, {"date": "2017-02-14", "close": 0.006, "volume": 833499.0}, {"date": "2017-02-15", "close": 0.005, "volume": 30666.0}, {"date": "2017-02-17", "close": 0.006, "volume": 850000.0}, {"date": "2017-02-20", "close": 0.006, "volume": 200000.0}, {"date": "2017-02-23", "close": 0.005, "volume": 30000.0}, {"date": "2017-02-28", "close": 0.005, "volume": 108333.0}, {"date": "2017-03-03", "close": 0.006, "volume": 333333.0}, {"date": "2017-03-06", "close": 0.005, "volume": 10000.0}, {"date": "2017-03-08", "close": 0.005, "volume": 70000.0}, {"date": "2017-03-10", "close": 0.006, "volume": 4517013.0}, {"date": "2017-03-13", "close": 0.006, "volume": 500000.0}, {"date": "2017-03-15", "close": 0.006, "volume": 100000.0}, {"date": "2017-03-20", "close": 0.005, "volume": 1350000.0}, {"date": "2017-03-21", "close": 0.005, "volume": 500000.0}, {"date": "2017-03-23", "close": 0.005, "volume": 11600.0}, {"date": "2017-03-24", "close": 0.005, "volume": 13333.0}, {"date": "2017-03-28", "close": 0.005, "volume": 35947.0}, {"date": "2017-03-29", "close": 0.005, "volume": 150000.0}, {"date": "2017-04-05", "close": 0.005, "volume": 39727.0}, {"date": "2017-04-06", "close": 0.008, "volume": 3749212.0}, {"date": "2017-04-07", "close": 0.007, "volume": 589966.0}, {"date": "2017-04-10", "close": 0.006, "volume": 1322749.0}, {"date": "2017-04-12", "close": 0.006, "volume": 980499.0}, {"date": "2017-04-13", "close": 0.005, "volume": 38333.0}, {"date": "2017-04-18", "close": 0.005, "volume": 507500.0}, {"date": "2017-04-19", "close": 0.005, "volume": 834549.0}, {"date": "2017-04-21", "close": 0.005, "volume": 1112000.0}, {"date": "2017-04-26", "close": 0.005, "volume": 50007.0}, {"date": "2017-04-28", "close": 0.005, "volume": 20000.0}, {"date": "2017-05-01", "close": 0.005, "volume": 88425.0}, {"date": "2017-05-04", "close": 0.005, "volume": 65000.0}, {"date": "2017-05-08", "close": 0.005, "volume": 33333.0}, {"date": "2017-05-09", "close": 0.005, "volume": 23645.0}, {"date": "2017-05-10", "close": 0.005, "volume": 3879410.0}, {"date": "2017-05-11", "close": 0.005, "volume": 600000.0}, {"date": "2017-05-12", "close": 0.005, "volume": 10000.0}, {"date": "2017-05-19", "close": 0.005, "volume": 294666.0}, {"date": "2017-05-22", "close": 0.005, "volume": 249100.0}, {"date": "2017-05-25", "close": 0.005, "volume": 1000000.0}, {"date": "2017-05-26", "close": 0.005, "volume": 2557005.0}, {"date": "2017-05-29", "close": 0.005, "volume": 465158.0}, {"date": "2017-05-30", "close": 0.005, "volume": 643803.0}, {"date": "2017-06-01", "close": 0.005, "volume": 1779079.0}, {"date": "2017-06-07", "close": 0.005, "volume": 36886.0}, {"date": "2017-06-08", "close": 0.005, "volume": 700000.0}, {"date": "2017-06-15", "close": 0.006, "volume": 2866488.0}, {"date": "2017-06-16", "close": 0.006, "volume": 300000.0}, {"date": "2017-06-19", "close": 0.005, "volume": 36666.0}, {"date": "2017-06-20", "close": 0.005, "volume": 353700.0}, {"date": "2017-06-21", "close": 0.005, "volume": 148791.0}, {"date": "2017-06-22", "close": 0.005, "volume": 105000.0}, {"date": "2017-06-23", "close": 0.005, "volume": 2000000.0}, {"date": "2017-06-26", "close": 0.005, "volume": 12500.0}, {"date": "2017-06-27", "close": 0.005, "volume": 12975.0}, {"date": "2017-06-28", "close": 0.005, "volume": 11500.0}, {"date": "2017-06-30", "close": 0.005, "volume": 500000.0}, {"date": "2017-07-04", "close": 0.005, "volume": 197000.0}, {"date": "2017-07-07", "close": 0.005, "volume": 117249.0}, {"date": "2017-07-14", "close": 0.005, "volume": 265339.0}, {"date": "2017-07-17", "close": 0.005, "volume": 10000.0}, {"date": "2017-07-18", "close": 0.005, "volume": 22576.0}, {"date": "2017-07-20", "close": 0.005, "volume": 9878.0}, {"date": "2017-07-25", "close": 0.005, "volume": 30000.0}, {"date": "2017-07-26", "close": 0.005, "volume": 1000.0}, {"date": "2017-08-03", "close": 0.005, "volume": 33000.0}, {"date": "2017-08-04", "close": 0.005, "volume": 33150.0}, {"date": "2017-08-08", "close": 0.005, "volume": 56466.0}, {"date": "2017-08-09", "close": 0.005, "volume": 43333.0}, {"date": "2017-08-11", "close": 0.005, "volume": 40868.0}, {"date": "2017-08-16", "close": 0.005, "volume": 555.0}, {"date": "2017-08-18", "close": 0.005, "volume": 97471.0}, {"date": "2017-08-31", "close": 0.005, "volume": 23000.0}, {"date": "2017-09-07", "close": 0.005, "volume": 26523.0}, {"date": "2017-09-08", "close": 0.005, "volume": 500000.0}, {"date": "2017-09-11", "close": 0.007, "volume": 2039951.0}, {"date": "2017-09-12", "close": 0.006, "volume": 500198.0}, {"date": "2017-09-14", "close": 0.007, "volume": 1485736.0}, {"date": "2017-09-19", "close": 0.007, "volume": 4467.0}, {"date": "2017-09-20", "close": 0.007, "volume": 913967.0}, {"date": "2017-09-21", "close": 0.007, "volume": 994890.0}, {"date": "2017-09-25", "close": 0.007, "volume": 25988.0}, {"date": "2017-09-26", "close": 0.007, "volume": 1300000.0}, {"date": "2017-09-28", "close": 0.007, "volume": 802000.0}, {"date": "2017-10-04", "close": 0.007, "volume": 5000.0}, {"date": "2017-10-05", "close": 0.007, "volume": 39820.0}, {"date": "2017-10-10", "close": 0.007, "volume": 66667.0}, {"date": "2017-10-11", "close": 0.007, "volume": 711805.0}, {"date": "2017-10-13", "close": 0.007, "volume": 200000.0}, {"date": "2017-10-16", "close": 0.007, "volume": 12100.0}, {"date": "2017-10-17", "close": 0.008, "volume": 343242.0}, {"date": "2017-10-19", "close": 0.008, "volume": 12225.0}, {"date": "2017-10-24", "close": 0.008, "volume": 600000.0}, {"date": "2017-10-25", "close": 0.006, "volume": 450000.0}, {"date": "2017-10-26", "close": 0.006, "volume": 4575536.0}, {"date": "2017-10-27", "close": 0.006, "volume": 251436.0}, {"date": "2017-10-30", "close": 0.007, "volume": 4939857.0}, {"date": "2017-11-07", "close": 0.007, "volume": 957589.0}, {"date": "2017-11-08", "close": 0.007, "volume": 42411.0}, {"date": "2017-11-09", "close": 0.007, "volume": 627589.0}, {"date": "2017-11-13", "close": 0.006, "volume": 56800.0}, {"date": "2017-11-14", "close": 0.007, "volume": 3800089.0}, {"date": "2017-11-15", "close": 0.007, "volume": 2420805.0}, {"date": "2017-11-17", "close": 0.007, "volume": 74311.0}, {"date": "2017-11-20", "close": 0.007, "volume": 203380.0}, {"date": "2017-11-21", "close": 0.007, "volume": 49400.0}, {"date": "2017-11-23", "close": 0.007, "volume": 25000.0}, {"date": "2017-11-24", "close": 0.006, "volume": 122573.0}, {"date": "2017-11-27", "close": 0.006, "volume": 5000000.0}, {"date": "2017-11-28", "close": 0.006, "volume": 14963009.0}, {"date": "2017-11-29", "close": 0.007, "volume": 10651076.0}, {"date": "2017-11-30", "close": 0.006, "volume": 9650247.0}, {"date": "2017-12-01", "close": 0.006, "volume": 9750000.0}, {"date": "2017-12-04", "close": 0.006, "volume": 9000000.0}, {"date": "2017-12-05", "close": 0.009, "volume": 18089360.0}, {"date": "2017-12-06", "close": 0.008, "volume": 6760608.0}, {"date": "2017-12-07", "close": 0.007, "volume": 6251475.0}, {"date": "2017-12-08", "close": 0.007, "volume": 14438261.0}, {"date": "2017-12-11", "close": 0.008, "volume": 1000000.0}, {"date": "2017-12-13", "close": 0.01, "volume": 13553929.0}, {"date": "2017-12-14", "close": 0.009, "volume": 6500145.0}, {"date": "2017-12-19", "close": 0.008, "volume": 856472.0}, {"date": "2017-12-20", "close": 0.009, "volume": 2086761.0}, {"date": "2017-12-21", "close": 0.008, "volume": 28000.0}, {"date": "2017-12-22", "close": 0.008, "volume": 303000.0}, {"date": "2017-12-27", "close": 0.008, "volume": 72500.0}, {"date": "2017-12-28", "close": 0.008, "volume": 3603036.0}, {"date": "2017-12-29", "close": 0.009, "volume": 776000.0}, {"date": "2018-01-02", "close": 0.008, "volume": 4975495.0}, {"date": "2018-01-03", "close": 0.007, "volume": 2081638.0}, {"date": "2018-01-04", "close": 0.008, "volume": 2910740.0}, {"date": "2018-01-05", "close": 0.008, "volume": 990780.0}, {"date": "2018-01-08", "close": 0.01, "volume": 8618948.0}, {"date": "2018-01-09", "close": 0.009, "volume": 840540.0}, {"date": "2018-01-10", "close": 0.009, "volume": 3999.0}, {"date": "2018-01-12", "close": 0.009, "volume": 244617.0}, {"date": "2018-01-15", "close": 0.009, "volume": 1340000.0}, {"date": "2018-01-16", "close": 0.009, "volume": 2000.0}, {"date": "2018-01-18", "close": 0.009, "volume": 530000.0}, {"date": "2018-01-23", "close": 0.008, "volume": 1704674.0}, {"date": "2018-01-24", "close": 0.008, "volume": 3674216.0}, {"date": "2018-01-25", "close": 0.008, "volume": 575918.0}, {"date": "2018-01-29", "close": 0.008, "volume": 699674.0}, {"date": "2018-01-30", "close": 0.009, "volume": 699674.0}, {"date": "2018-01-31", "close": 0.007, "volume": 1223436.0}, {"date": "2018-02-01", "close": 0.008, "volume": 2074432.0}, {"date": "2018-02-05", "close": 0.008, "volume": 147433.0}, {"date": "2018-02-06", "close": 0.007, "volume": 5083568.0}, {"date": "2018-02-07", "close": 0.007, "volume": 152567.0}, {"date": "2018-02-14", "close": 0.007, "volume": 21620.0}, {"date": "2018-02-19", "close": 0.009, "volume": 4116383.0}, {"date": "2018-02-20", "close": 0.012, "volume": 8545193.0}, {"date": "2018-02-21", "close": 0.036, "volume": 57338709.0}, {"date": "2018-02-22", "close": 0.024, "volume": 16843972.0}, {"date": "2018-02-23", "close": 0.023, "volume": 7581918.0}, {"date": "2018-02-26", "close": 0.022, "volume": 2869029.0}, {"date": "2018-02-27", "close": 0.021, "volume": 4458943.0}, {"date": "2018-02-28", "close": 0.022, "volume": 1545234.0}, {"date": "2018-03-01", "close": 0.023, "volume": 13773950.0}, {"date": "2018-03-02", "close": 0.021, "volume": 3133041.0}, {"date": "2018-03-05", "close": 0.021, "volume": 1889355.0}, {"date": "2018-03-06", "close": 0.021, "volume": 1712574.0}, {"date": "2018-03-07", "close": 0.023, "volume": 7112142.0}, {"date": "2018-03-08", "close": 0.024, "volume": 2136258.0}, {"date": "2018-03-09", "close": 0.024, "volume": 1416868.0}, {"date": "2018-03-12", "close": 0.023, "volume": 3358301.0}, {"date": "2018-03-13", "close": 0.021, "volume": 987529.0}, {"date": "2018-03-14", "close": 0.016, "volume": 1318774.0}, {"date": "2018-03-15", "close": 0.017, "volume": 1070643.0}, {"date": "2018-03-16", "close": 0.019, "volume": 2145766.0}, {"date": "2018-03-19", "close": 0.018, "volume": 529874.0}, {"date": "2018-03-21", "close": 0.019, "volume": 350000.0}, {"date": "2018-03-22", "close": 0.019, "volume": 1375121.0}, {"date": "2018-03-23", "close": 0.019, "volume": 135952.0}, {"date": "2018-03-26", "close": 0.02, "volume": 50000.0}, {"date": "2018-03-27", "close": 0.02, "volume": 384796.0}, {"date": "2018-03-28", "close": 0.02, "volume": 1322364.0}, {"date": "2018-03-29", "close": 0.021, "volume": 346450.0}, {"date": "2018-04-03", "close": 0.021, "volume": 369603.0}, {"date": "2018-04-04", "close": 0.02, "volume": 202066.0}, {"date": "2018-04-05", "close": 0.02, "volume": 540023.0}, {"date": "2018-04-06", "close": 0.02, "volume": 504961.0}, {"date": "2018-04-09", "close": 0.019, "volume": 98856.0}, {"date": "2018-04-10", "close": 0.02, "volume": 35000.0}, {"date": "2018-04-11", "close": 0.02, "volume": 1271781.0}, {"date": "2018-04-12", "close": 0.021, "volume": 30000.0}, {"date": "2018-04-13", "close": 0.019, "volume": 806591.0}, {"date": "2018-04-16", "close": 0.016, "volume": 1296485.0}, {"date": "2018-04-17", "close": 0.016, "volume": 220241.0}, {"date": "2018-04-18", "close": 0.018, "volume": 270538.0}, {"date": "2018-04-20", "close": 0.013, "volume": 5696082.0}, {"date": "2018-04-23", "close": 0.014, "volume": 375352.0}, {"date": "2018-04-24", "close": 0.013, "volume": 60463.0}, {"date": "2018-04-27", "close": 0.013, "volume": 66584.0}, {"date": "2018-04-30", "close": 0.011, "volume": 256560.0}, {"date": "2018-05-01", "close": 0.013, "volume": 6561.0}, {"date": "2018-05-02", "close": 0.012, "volume": 577476.0}, {"date": "2018-05-03", "close": 0.012, "volume": 161900.0}, {"date": "2018-05-04", "close": 0.012, "volume": 866916.0}, {"date": "2018-05-07", "close": 0.011, "volume": 90000.0}, {"date": "2018-05-08", "close": 0.013, "volume": 627807.0}, {"date": "2018-05-09", "close": 0.013, "volume": 30649.0}, {"date": "2018-05-10", "close": 0.012, "volume": 126812.0}, {"date": "2018-05-11", "close": 0.012, "volume": 550431.0}, {"date": "2018-05-14", "close": 0.012, "volume": 5200.0}, {"date": "2018-05-15", "close": 0.012, "volume": 72072.0}, {"date": "2018-05-16", "close": 0.011, "volume": 134556.0}, {"date": "2018-05-18", "close": 0.012, "volume": 195562.0}, {"date": "2018-05-21", "close": 0.011, "volume": 412823.0}, {"date": "2018-05-22", "close": 0.011, "volume": 38500.0}, {"date": "2018-05-24", "close": 0.011, "volume": 366808.0}, {"date": "2018-05-25", "close": 0.011, "volume": 469201.0}, {"date": "2018-05-29", "close": 0.011, "volume": 219304.0}, {"date": "2018-05-30", "close": 0.011, "volume": 25000.0}, {"date": "2018-06-01", "close": 0.012, "volume": 422499.0}, {"date": "2018-06-05", "close": 0.011, "volume": 87801.0}, {"date": "2018-06-06", "close": 0.012, "volume": 260000.0}, {"date": "2018-06-07", "close": 0.012, "volume": 220000.0}, {"date": "2018-06-08", "close": 0.012, "volume": 109400.0}, {"date": "2018-06-12", "close": 0.011, "volume": 140892.0}, {"date": "2018-06-13", "close": 0.012, "volume": 130000.0}, {"date": "2018-06-14", "close": 0.012, "volume": 207467.0}, {"date": "2018-06-15", "close": 0.012, "volume": 429028.0}, {"date": "2018-06-18", "close": 0.012, "volume": 5295465.0}, {"date": "2018-06-19", "close": 0.013, "volume": 1355021.0}, {"date": "2018-06-20", "close": 0.015, "volume": 630000.0}, {"date": "2018-06-22", "close": 0.014, "volume": 255055.0}, {"date": "2018-06-25", "close": 0.014, "volume": 1032759.0}, {"date": "2018-06-26", "close": 0.014, "volume": 873823.0}, {"date": "2018-06-27", "close": 0.015, "volume": 188619.0}, {"date": "2018-06-28", "close": 0.014, "volume": 1608889.0}, {"date": "2018-06-29", "close": 0.015, "volume": 545385.0}, {"date": "2018-07-03", "close": 0.015, "volume": 180774.0}, {"date": "2018-07-04", "close": 0.015, "volume": 993384.0}, {"date": "2018-07-05", "close": 0.015, "volume": 350000.0}, {"date": "2018-07-10", "close": 0.014, "volume": 500000.0}, {"date": "2018-07-11", "close": 0.013, "volume": 637120.0}, {"date": "2018-07-16", "close": 0.013, "volume": 245879.0}, {"date": "2018-07-19", "close": 0.012, "volume": 250000.0}, {"date": "2018-07-23", "close": 0.014, "volume": 21053.0}, {"date": "2018-07-24", "close": 0.013, "volume": 100000.0}, {"date": "2018-07-27", "close": 0.012, "volume": 60516.0}, {"date": "2018-07-30", "close": 0.012, "volume": 432400.0}, {"date": "2018-07-31", "close": 0.012, "volume": 43685.0}, {"date": "2018-08-03", "close": 0.014, "volume": 193685.0}, {"date": "2018-08-10", "close": 0.014, "volume": 355578.0}, {"date": "2018-08-13", "close": 0.012, "volume": 612571.0}, {"date": "2018-08-14", "close": 0.012, "volume": 120023.0}, {"date": "2018-08-15", "close": 0.011, "volume": 865082.0}, {"date": "2018-08-16", "close": 0.012, "volume": 159709.0}, {"date": "2018-08-17", "close": 0.011, "volume": 49995.0}, {"date": "2018-08-20", "close": 0.012, "volume": 2864.0}, {"date": "2018-08-21", "close": 0.012, "volume": 465.0}, {"date": "2018-08-22", "close": 0.012, "volume": 5.0}, {"date": "2018-08-23", "close": 0.011, "volume": 98988.0}, {"date": "2018-08-24", "close": 0.011, "volume": 3614.0}, {"date": "2018-08-28", "close": 0.011, "volume": 134221.0}, {"date": "2018-08-29", "close": 0.011, "volume": 8117.0}, {"date": "2018-09-03", "close": 0.011, "volume": 463160.0}, {"date": "2018-09-04", "close": 0.01, "volume": 2152944.0}, {"date": "2018-09-05", "close": 0.01, "volume": 61222.0}, {"date": "2018-09-06", "close": 0.01, "volume": 45000.0}, {"date": "2018-09-07", "close": 0.009, "volume": 2600000.0}, {"date": "2018-09-10", "close": 0.008, "volume": 887926.0}, {"date": "2018-09-11", "close": 0.009, "volume": 1357074.0}, {"date": "2018-09-12", "close": 0.009, "volume": 680000.0}, {"date": "2018-09-17", "close": 0.011, "volume": 324142.0}, {"date": "2018-09-18", "close": 0.011, "volume": 200000.0}, {"date": "2018-09-19", "close": 0.011, "volume": 275898.0}, {"date": "2018-09-20", "close": 0.012, "volume": 3155690.0}, {"date": "2018-09-21", "close": 0.012, "volume": 316883.0}, {"date": "2018-09-25", "close": 0.012, "volume": 1026657.0}, {"date": "2018-09-28", "close": 0.012, "volume": 1000000.0}, {"date": "2018-10-02", "close": 0.012, "volume": 452180.0}, {"date": "2018-10-04", "close": 0.012, "volume": 695.0}, {"date": "2018-10-05", "close": 0.012, "volume": 184178.0}, {"date": "2018-10-12", "close": 0.013, "volume": 300000.0}, {"date": "2018-10-15", "close": 0.015, "volume": 1305352.0}, {"date": "2018-10-16", "close": 0.02, "volume": 3847786.0}, {"date": "2018-10-17", "close": 0.02, "volume": 175000.0}, {"date": "2018-10-18", "close": 0.02, "volume": 300000.0}, {"date": "2018-10-22", "close": 0.017, "volume": 1388.0}, {"date": "2018-10-23", "close": 0.016, "volume": 180000.0}, {"date": "2018-10-24", "close": 0.014, "volume": 550000.0}, {"date": "2018-10-26", "close": 0.014, "volume": 40000.0}, {"date": "2018-10-29", "close": 0.012, "volume": 112200.0}, {"date": "2018-10-30", "close": 0.014, "volume": 60000.0}, {"date": "2018-10-31", "close": 0.012, "volume": 3034611.0}, {"date": "2018-11-02", "close": 0.012, "volume": 25000.0}, {"date": "2018-11-05", "close": 0.012, "volume": 12000.0}, {"date": "2018-11-08", "close": 0.012, "volume": 537816.0}, {"date": "2018-11-12", "close": 0.012, "volume": 240000.0}, {"date": "2018-11-14", "close": 0.011, "volume": 17857.0}, {"date": "2018-11-21", "close": 0.011, "volume": 205279.0}, {"date": "2018-11-23", "close": 0.01, "volume": 1001041.0}, {"date": "2018-11-27", "close": 0.01, "volume": 208.0}, {"date": "2018-11-28", "close": 0.012, "volume": 1100000.0}, {"date": "2018-11-29", "close": 0.011, "volume": 150000.0}, {"date": "2018-11-30", "close": 0.012, "volume": 27375.0}, {"date": "2018-12-07", "close": 0.011, "volume": 309353.0}, {"date": "2018-12-10", "close": 0.011, "volume": 90000.0}, {"date": "2018-12-11", "close": 0.011, "volume": 80647.0}, {"date": "2018-12-14", "close": 0.01, "volume": 900000.0}, {"date": "2018-12-17", "close": 0.01, "volume": 2000000.0}, {"date": "2018-12-20", "close": 0.009, "volume": 178333.0}, {"date": "2018-12-21", "close": 0.009, "volume": 111112.0}, {"date": "2018-12-28", "close": 0.009, "volume": 100000.0}, {"date": "2018-12-31", "close": 0.009, "volume": 242788.0}, {"date": "2019-01-02", "close": 0.01, "volume": 1156302.0}, {"date": "2019-01-04", "close": 0.01, "volume": 300000.0}, {"date": "2019-01-09", "close": 0.01, "volume": 5380.0}, {"date": "2019-01-10", "close": 0.009, "volume": 23333.0}, {"date": "2019-01-11", "close": 0.009, "volume": 200000.0}, {"date": "2019-01-15", "close": 0.009, "volume": 750212.0}, {"date": "2019-01-16", "close": 0.008, "volume": 25000.0}, {"date": "2019-01-17", "close": 0.009, "volume": 469787.0}, {"date": "2019-01-23", "close": 0.01, "volume": 30213.0}, {"date": "2019-01-24", "close": 0.01, "volume": 203053.0}, {"date": "2019-01-25", "close": 0.01, "volume": 187966.0}, {"date": "2019-01-29", "close": 0.009, "volume": 220461.0}, {"date": "2019-02-04", "close": 0.01, "volume": 100000.0}, {"date": "2019-02-13", "close": 0.01, "volume": 62652.0}, {"date": "2019-02-19", "close": 0.01, "volume": 37348.0}, {"date": "2019-02-25", "close": 0.014, "volume": 795097.0}, {"date": "2019-02-26", "close": 0.015, "volume": 1496665.0}, {"date": "2019-02-27", "close": 0.015, "volume": 306824.0}, {"date": "2019-02-28", "close": 0.014, "volume": 53655.0}, {"date": "2019-03-01", "close": 0.014, "volume": 277.0}, {"date": "2019-03-04", "close": 0.015, "volume": 2395073.0}, {"date": "2019-03-05", "close": 0.019, "volume": 3514684.0}, {"date": "2019-03-06", "close": 0.018, "volume": 1219973.0}, {"date": "2019-03-07", "close": 0.018, "volume": 1046950.0}, {"date": "2019-03-08", "close": 0.019, "volume": 2127356.0}, {"date": "2019-03-11", "close": 0.021, "volume": 796824.0}, {"date": "2019-03-13", "close": 0.023, "volume": 324000.0}, {"date": "2019-03-14", "close": 0.025, "volume": 627309.0}, {"date": "2019-03-15", "close": 0.029, "volume": 1599063.0}, {"date": "2019-03-18", "close": 0.022, "volume": 1323210.0}, {"date": "2019-03-19", "close": 0.025, "volume": 398754.0}, {"date": "2019-03-20", "close": 0.028, "volume": 424319.0}, {"date": "2019-03-21", "close": 0.024, "volume": 3427943.0}, {"date": "2019-03-22", "close": 0.028, "volume": 951236.0}, {"date": "2019-03-25", "close": 0.026, "volume": 794498.0}, {"date": "2019-03-26", "close": 0.03, "volume": 1140412.0}, {"date": "2019-03-27", "close": 0.03, "volume": 35000.0}, {"date": "2019-03-28", "close": 0.028, "volume": 169903.0}, {"date": "2019-03-29", "close": 0.028, "volume": 101726.0}, {"date": "2019-04-01", "close": 0.028, "volume": 74074.0}, {"date": "2019-04-04", "close": 0.027, "volume": 100000.0}, {"date": "2019-04-05", "close": 0.026, "volume": 3269252.0}, {"date": "2019-04-08", "close": 0.028, "volume": 644870.0}, {"date": "2019-04-15", "close": 0.026, "volume": 209452.0}, {"date": "2019-04-16", "close": 0.026, "volume": 237163.0}, {"date": "2019-04-17", "close": 0.026, "volume": 1159956.0}, {"date": "2019-04-18", "close": 0.025, "volume": 430815.0}, {"date": "2019-04-23", "close": 0.024, "volume": 256429.0}, {"date": "2019-04-24", "close": 0.024, "volume": 32883.0}, {"date": "2019-04-29", "close": 0.024, "volume": 167346.0}, {"date": "2019-04-30", "close": 0.023, "volume": 19397.0}, {"date": "2019-05-01", "close": 0.024, "volume": 878947.0}, {"date": "2019-05-02", "close": 0.024, "volume": 32386.0}, {"date": "2019-05-03", "close": 0.024, "volume": 1892.0}, {"date": "2019-05-06", "close": 0.025, "volume": 75000.0}, {"date": "2019-05-07", "close": 0.031, "volume": 6847603.0}, {"date": "2019-05-08", "close": 0.03, "volume": 1434434.0}, {"date": "2019-05-09", "close": 0.028, "volume": 447574.0}, {"date": "2019-05-10", "close": 0.03, "volume": 273754.0}, {"date": "2019-05-13", "close": 0.029, "volume": 372413.0}, {"date": "2019-05-14", "close": 0.03, "volume": 432185.0}, {"date": "2019-05-15", "close": 0.029, "volume": 130000.0}, {"date": "2019-05-16", "close": 0.03, "volume": 320872.0}, {"date": "2019-05-17", "close": 0.031, "volume": 1203763.0}, {"date": "2019-05-20", "close": 0.029, "volume": 365734.0}, {"date": "2019-05-22", "close": 0.028, "volume": 595431.0}, {"date": "2019-05-27", "close": 0.028, "volume": 800.0}, {"date": "2019-05-28", "close": 0.02, "volume": 994545.0}, {"date": "2019-05-29", "close": 0.028, "volume": 1876628.0}, {"date": "2019-05-30", "close": 0.028, "volume": 125000.0}, {"date": "2019-05-31", "close": 0.026, "volume": 60000.0}, {"date": "2019-06-03", "close": 0.026, "volume": 40000.0}, {"date": "2019-06-05", "close": 0.027, "volume": 177828.0}, {"date": "2019-06-06", "close": 0.027, "volume": 259553.0}, {"date": "2019-06-07", "close": 0.027, "volume": 589381.0}, {"date": "2019-06-11", "close": 0.024, "volume": 652266.0}, {"date": "2019-06-12", "close": 0.023, "volume": 540348.0}, {"date": "2019-06-17", "close": 0.02, "volume": 878355.0}, {"date": "2019-06-19", "close": 0.02, "volume": 434.0}, {"date": "2019-06-20", "close": 0.02, "volume": 8083.0}, {"date": "2019-06-21", "close": 0.018, "volume": 1099260.0}, {"date": "2019-06-25", "close": 0.019, "volume": 20000.0}, {"date": "2019-06-28", "close": 0.018, "volume": 1243497.0}, {"date": "2019-07-01", "close": 0.018, "volume": 268598.0}, {"date": "2019-07-05", "close": 0.019, "volume": 1005329.0}, {"date": "2019-07-08", "close": 0.021, "volume": 772205.0}, {"date": "2019-07-10", "close": 0.02, "volume": 125000.0}, {"date": "2019-07-11", "close": 0.02, "volume": 540000.0}, {"date": "2019-07-12", "close": 0.022, "volume": 310568.0}, {"date": "2019-07-16", "close": 0.02, "volume": 87055.0}, {"date": "2019-07-17", "close": 0.022, "volume": 1609742.0}, {"date": "2019-07-22", "close": 0.02, "volume": 50000.0}, {"date": "2019-07-24", "close": 0.021, "volume": 197227.0}, {"date": "2019-07-25", "close": 0.02, "volume": 13783.0}, {"date": "2019-07-26", "close": 0.02, "volume": 416.0}, {"date": "2019-07-29", "close": 0.02, "volume": 170824.0}, {"date": "2019-07-30", "close": 0.02, "volume": 285095.0}, {"date": "2019-08-01", "close": 0.021, "volume": 450000.0}, {"date": "2019-08-02", "close": 0.022, "volume": 101708.0}, {"date": "2019-08-05", "close": 0.02, "volume": 928937.0}, {"date": "2019-08-09", "close": 0.019, "volume": 2444111.0}, {"date": "2019-08-12", "close": 0.02, "volume": 724450.0}, {"date": "2019-08-13", "close": 0.018, "volume": 945520.0}, {"date": "2019-08-15", "close": 0.02, "volume": 33645.0}, {"date": "2019-08-19", "close": 0.02, "volume": 1193081.0}, {"date": "2019-08-20", "close": 0.019, "volume": 965582.0}, {"date": "2019-08-22", "close": 0.018, "volume": 160214.0}, {"date": "2019-08-23", "close": 0.016, "volume": 313057.0}, {"date": "2019-08-26", "close": 0.015, "volume": 30315.0}, {"date": "2019-08-27", "close": 0.016, "volume": 13057.0}, {"date": "2019-08-28", "close": 0.016, "volume": 952766.0}, {"date": "2019-09-02", "close": 0.016, "volume": 2500.0}, {"date": "2019-09-06", "close": 0.017, "volume": 33179.0}, {"date": "2019-09-12", "close": 0.016, "volume": 800000.0}, {"date": "2019-09-13", "close": 0.019, "volume": 4717658.0}, {"date": "2019-09-16", "close": 0.022, "volume": 437251.0}, {"date": "2019-09-17", "close": 0.018, "volume": 1249726.0}, {"date": "2019-09-18", "close": 0.018, "volume": 39552.0}, {"date": "2019-09-19", "close": 0.018, "volume": 116457.0}, {"date": "2019-09-23", "close": 0.018, "volume": 600000.0}, {"date": "2019-09-24", "close": 0.019, "volume": 100000.0}, {"date": "2019-09-25", "close": 0.018, "volume": 229530.0}, {"date": "2019-09-26", "close": 0.017, "volume": 135000.0}, {"date": "2019-10-01", "close": 0.017, "volume": 15601.0}, {"date": "2019-10-02", "close": 0.017, "volume": 1.0}, {"date": "2019-10-07", "close": 0.017, "volume": 465024.0}, {"date": "2019-10-08", "close": 0.017, "volume": 59760.0}, {"date": "2019-10-11", "close": 0.016, "volume": 65125.0}, {"date": "2019-10-14", "close": 0.016, "volume": 200000.0}, {"date": "2019-10-17", "close": 0.016, "volume": 163829.0}, {"date": "2019-10-24", "close": 0.017, "volume": 200000.0}, {"date": "2019-10-25", "close": 0.015, "volume": 3690.0}, {"date": "2019-10-28", "close": 0.015, "volume": 1300.0}, {"date": "2019-10-29", "close": 0.021, "volume": 4279640.0}, {"date": "2019-10-30", "close": 0.016, "volume": 3586067.0}, {"date": "2019-10-31", "close": 0.016, "volume": 100000.0}, {"date": "2019-11-01", "close": 0.014, "volume": 2835671.0}, {"date": "2019-11-04", "close": 0.015, "volume": 1097820.0}, {"date": "2019-11-05", "close": 0.015, "volume": 100000.0}, {"date": "2019-11-07", "close": 0.015, "volume": 341839.0}, {"date": "2019-11-12", "close": 0.017, "volume": 662769.0}, {"date": "2019-11-13", "close": 0.017, "volume": 164456.0}, {"date": "2019-11-14", "close": 0.017, "volume": 672882.0}, {"date": "2019-11-18", "close": 0.016, "volume": 653164.0}, {"date": "2019-11-27", "close": 0.016, "volume": 100000.0}, {"date": "2019-11-28", "close": 0.016, "volume": 243565.0}, {"date": "2019-11-29", "close": 0.017, "volume": 240000.0}, {"date": "2019-12-02", "close": 0.018, "volume": 50000.0}, {"date": "2019-12-05", "close": 0.017, "volume": 51318.0}, {"date": "2019-12-06", "close": 0.014, "volume": 213594.0}, {"date": "2019-12-09", "close": 0.015, "volume": 54557.0}, {"date": "2019-12-12", "close": 0.015, "volume": 1100000.0}, {"date": "2019-12-13", "close": 0.015, "volume": 100000.0}, {"date": "2019-12-17", "close": 0.015, "volume": 240000.0}, {"date": "2019-12-18", "close": 0.015, "volume": 100000.0}, {"date": "2020-01-02", "close": 0.015, "volume": 538482.0}, {"date": "2020-01-06", "close": 0.013, "volume": 725888.0}, {"date": "2020-01-07", "close": 0.013, "volume": 369395.0}, {"date": "2020-01-08", "close": 0.013, "volume": 95127.0}, {"date": "2020-01-13", "close": 0.013, "volume": 255478.0}, {"date": "2020-01-14", "close": 0.014, "volume": 631838.0}, {"date": "2020-01-15", "close": 0.012, "volume": 17000.0}, {"date": "2020-01-16", "close": 0.013, "volume": 100000.0}, {"date": "2020-01-17", "close": 0.014, "volume": 71428.0}, {"date": "2020-01-20", "close": 0.013, "volume": 625283.0}, {"date": "2020-01-21", "close": 0.013, "volume": 1602667.0}, {"date": "2020-01-22", "close": 0.013, "volume": 22308.0}, {"date": "2020-01-24", "close": 0.012, "volume": 625.0}, {"date": "2020-01-28", "close": 0.011, "volume": 513594.0}, {"date": "2020-01-31", "close": 0.011, "volume": 50000.0}, {"date": "2020-02-03", "close": 0.011, "volume": 1500000.0}, {"date": "2020-02-10", "close": 0.012, "volume": 4653802.0}, {"date": "2020-02-13", "close": 0.011, "volume": 1146227.0}, {"date": "2020-02-17", "close": 0.011, "volume": 90909.0}, {"date": "2020-02-18", "close": 0.01, "volume": 834434.0}, {"date": "2020-02-19", "close": 0.01, "volume": 509091.0}, {"date": "2020-02-20", "close": 0.011, "volume": 65276.0}, {"date": "2020-02-24", "close": 0.01, "volume": 291.0}, {"date": "2020-02-25", "close": 0.009, "volume": 273632.0}, {"date": "2020-02-26", "close": 0.01, "volume": 1910290.0}, {"date": "2020-02-27", "close": 0.009, "volume": 1054256.0}, {"date": "2020-02-28", "close": 0.009, "volume": 20000.0}, {"date": "2020-03-02", "close": 0.007, "volume": 604321.0}, {"date": "2020-03-03", "close": 0.011, "volume": 1229024.0}, {"date": "2020-03-05", "close": 0.009, "volume": 2762999.0}, {"date": "2020-03-06", "close": 0.009, "volume": 900476.0}, {"date": "2020-03-10", "close": 0.008, "volume": 288772.0}, {"date": "2020-03-11", "close": 0.009, "volume": 734843.0}, {"date": "2020-03-12", "close": 0.007, "volume": 2511839.0}, {"date": "2020-03-13", "close": 0.007, "volume": 1388541.0}, {"date": "2020-03-16", "close": 0.007, "volume": 835898.0}, {"date": "2020-03-17", "close": 0.006, "volume": 1472327.0}, {"date": "2020-03-18", "close": 0.007, "volume": 510000.0}, {"date": "2020-03-23", "close": 0.006, "volume": 312300.0}, {"date": "2020-03-25", "close": 0.005, "volume": 14256.0}, {"date": "2020-03-26", "close": 0.005, "volume": 486200.0}, {"date": "2020-03-31", "close": 0.006, "volume": 786727.0}, {"date": "2020-04-01", "close": 0.006, "volume": 20000.0}, {"date": "2020-04-03", "close": 0.007, "volume": 350000.0}, {"date": "2020-04-09", "close": 0.007, "volume": 158333.0}, {"date": "2020-04-14", "close": 0.009, "volume": 216350.0}, {"date": "2020-04-15", "close": 0.008, "volume": 100000.0}, {"date": "2020-04-20", "close": 0.007, "volume": 17933.0}, {"date": "2020-04-21", "close": 0.008, "volume": 3000.0}, {"date": "2020-04-24", "close": 0.007, "volume": 14000.0}, {"date": "2020-04-29", "close": 0.007, "volume": 1038000.0}, {"date": "2020-04-30", "close": 0.007, "volume": 304150.0}, {"date": "2020-05-01", "close": 0.007, "volume": 16333.0}, {"date": "2020-05-05", "close": 0.007, "volume": 18333.0}, {"date": "2020-05-06", "close": 0.007, "volume": 100000.0}, {"date": "2020-05-07", "close": 0.009, "volume": 228483.0}, {"date": "2020-05-11", "close": 0.009, "volume": 846437.0}, {"date": "2020-05-15", "close": 0.007, "volume": 103563.0}, {"date": "2020-05-19", "close": 0.007, "volume": 10000.0}, {"date": "2020-05-22", "close": 0.006, "volume": 2166225.0}, {"date": "2020-05-25", "close": 0.006, "volume": 1488200.0}, {"date": "2020-05-26", "close": 0.006, "volume": 1659858.0}, {"date": "2020-05-27", "close": 0.006, "volume": 80000.0}, {"date": "2020-06-01", "close": 0.008, "volume": 968000.0}, {"date": "2020-06-02", "close": 0.009, "volume": 321152.0}, {"date": "2020-06-03", "close": 0.008, "volume": 240347.0}, {"date": "2020-06-04", "close": 0.008, "volume": 26560.0}, {"date": "2020-06-05", "close": 0.008, "volume": 50856.0}, {"date": "2020-06-11", "close": 0.009, "volume": 579090.0}, {"date": "2020-06-12", "close": 0.009, "volume": 1334000.0}, {"date": "2020-06-16", "close": 0.007, "volume": 130868.0}, {"date": "2020-06-22", "close": 0.007, "volume": 30200.0}, {"date": "2020-06-24", "close": 0.007, "volume": 11000.0}, {"date": "2020-06-29", "close": 0.007, "volume": 70000.0}, {"date": "2020-06-30", "close": 0.007, "volume": 200000.0}, {"date": "2020-07-01", "close": 0.007, "volume": 69900.0}, {"date": "2020-07-03", "close": 0.007, "volume": 46500.0}, {"date": "2020-07-06", "close": 0.007, "volume": 55000.0}, {"date": "2020-07-07", "close": 0.008, "volume": 99710.0}, {"date": "2020-07-09", "close": 0.008, "volume": 1266933.0}, {"date": "2020-07-10", "close": 0.008, "volume": 2000.0}, {"date": "2020-07-13", "close": 0.007, "volume": 500000.0}, {"date": "2020-07-16", "close": 0.009, "volume": 2957741.0}, {"date": "2020-07-17", "close": 0.01, "volume": 367000.0}, {"date": "2020-07-20", "close": 0.013, "volume": 4372935.0}, {"date": "2020-07-21", "close": 0.012, "volume": 131730.0}, {"date": "2020-07-27", "close": 0.01, "volume": 1045000.0}, {"date": "2020-07-28", "close": 0.009, "volume": 184729.0}, {"date": "2020-07-29", "close": 0.01, "volume": 200000.0}, {"date": "2020-07-30", "close": 0.01, "volume": 205000.0}, {"date": "2020-08-03", "close": 0.01, "volume": 23700.0}, {"date": "2020-08-06", "close": 0.009, "volume": 1173350.0}, {"date": "2020-08-07", "close": 0.01, "volume": 1032962.0}, {"date": "2020-08-10", "close": 0.009, "volume": 1000000.0}, {"date": "2020-08-19", "close": 0.009, "volume": 745253.0}, {"date": "2020-08-20", "close": 0.01, "volume": 136650.0}, {"date": "2020-08-26", "close": 0.01, "volume": 346001.0}, {"date": "2020-08-27", "close": 0.01, "volume": 250000.0}, {"date": "2020-09-01", "close": 0.01, "volume": 53499.0}, {"date": "2020-09-02", "close": 0.01, "volume": 72655.0}, {"date": "2020-09-10", "close": 0.01, "volume": 110000.0}, {"date": "2020-09-14", "close": 0.01, "volume": 4600.0}, {"date": "2020-09-15", "close": 0.01, "volume": 80900.0}, {"date": "2020-09-16", "close": 0.01, "volume": 400000.0}, {"date": "2020-09-23", "close": 0.01, "volume": 7272.0}, {"date": "2020-09-25", "close": 0.01, "volume": 471074.0}, {"date": "2020-09-28", "close": 0.01, "volume": 90004.0}, {"date": "2020-09-30", "close": 0.009, "volume": 55100.0}, {"date": "2020-10-01", "close": 0.009, "volume": 115295.0}, {"date": "2020-10-02", "close": 0.009, "volume": 350000.0}, {"date": "2020-10-07", "close": 0.008, "volume": 627233.0}, {"date": "2020-10-08", "close": 0.009, "volume": 200000.0}, {"date": "2020-10-15", "close": 0.009, "volume": 300000.0}, {"date": "2020-10-20", "close": 0.009, "volume": 81640.0}, {"date": "2020-10-22", "close": 0.008, "volume": 47666.0}, {"date": "2020-10-23", "close": 0.009, "volume": 251127.0}, {"date": "2020-10-27", "close": 0.008, "volume": 5000.0}, {"date": "2020-10-28", "close": 0.009, "volume": 500000.0}, {"date": "2020-10-29", "close": 0.008, "volume": 2499415.0}, {"date": "2020-11-02", "close": 0.008, "volume": 20000.0}, {"date": "2020-11-03", "close": 0.008, "volume": 28960.0}, {"date": "2020-11-04", "close": 0.008, "volume": 9500.0}, {"date": "2020-11-06", "close": 0.009, "volume": 130760.0}, {"date": "2020-11-10", "close": 0.008, "volume": 987103.0}, {"date": "2020-11-11", "close": 0.008, "volume": 435403.0}, {"date": "2020-11-17", "close": 0.009, "volume": 600763.0}, {"date": "2020-11-19", "close": 0.008, "volume": 30000.0}, {"date": "2020-11-23", "close": 0.009, "volume": 109629.0}, {"date": "2020-11-24", "close": 0.008, "volume": 110371.0}, {"date": "2020-11-25", "close": 0.008, "volume": 518681.0}, {"date": "2020-11-26", "close": 0.009, "volume": 49927.0}, {"date": "2020-11-27", "close": 0.009, "volume": 41666.0}, {"date": "2020-12-01", "close": 0.01, "volume": 952503.0}, {"date": "2020-12-04", "close": 0.01, "volume": 151366.0}, {"date": "2020-12-09", "close": 0.011, "volume": 368181.0}, {"date": "2020-12-15", "close": 0.009, "volume": 400597.0}, {"date": "2020-12-18", "close": 0.01, "volume": 550000.0}, {"date": "2020-12-22", "close": 0.011, "volume": 1264800.0}, {"date": "2020-12-23", "close": 0.01, "volume": 219315.0}, {"date": "2020-12-29", "close": 0.01, "volume": 1015885.0}, {"date": "2021-01-08", "close": 0.009, "volume": 260000.0}, {"date": "2021-01-19", "close": 0.009, "volume": 58000.0}, {"date": "2021-01-20", "close": 0.009, "volume": 1003710.0}, {"date": "2021-01-22", "close": 0.01, "volume": 2309000.0}, {"date": "2021-01-25", "close": 0.012, "volume": 21641512.0}, {"date": "2021-01-27", "close": 0.011, "volume": 2761020.0}, {"date": "2021-01-28", "close": 0.01, "volume": 130000.0}, {"date": "2021-01-29", "close": 0.011, "volume": 580000.0}, {"date": "2021-02-01", "close": 0.011, "volume": 1006818.0}, {"date": "2021-02-02", "close": 0.01, "volume": 547665.0}, {"date": "2021-02-04", "close": 0.01, "volume": 675450.0}, {"date": "2021-02-08", "close": 0.01, "volume": 10344.0}, {"date": "2021-02-10", "close": 0.01, "volume": 75000.0}, {"date": "2021-02-11", "close": 0.011, "volume": 200000.0}, {"date": "2021-02-15", "close": 0.01, "volume": 457352.0}, {"date": "2021-02-18", "close": 0.009, "volume": 1050000.0}, {"date": "2021-02-23", "close": 0.009, "volume": 125000.0}, {"date": "2021-02-26", "close": 0.009, "volume": 800000.0}, {"date": "2021-03-01", "close": 0.009, "volume": 1575150.0}, {"date": "2021-03-04", "close": 0.01, "volume": 50305.0}, {"date": "2021-03-10", "close": 0.009, "volume": 4438.0}, {"date": "2021-03-12", "close": 0.009, "volume": 1255677.0}, {"date": "2021-03-15", "close": 0.009, "volume": 20029.0}, {"date": "2021-03-22", "close": 0.009, "volume": 544414.0}, {"date": "2021-03-23", "close": 0.009, "volume": 3622052.0}, {"date": "2021-03-24", "close": 0.009, "volume": 118220.0}, {"date": "2021-03-30", "close": 0.008, "volume": 1194133.0}, {"date": "2021-04-01", "close": 0.009, "volume": 500000.0}, {"date": "2021-04-06", "close": 0.008, "volume": 270718.0}, {"date": "2021-04-08", "close": 0.008, "volume": 255000.0}, {"date": "2021-04-12", "close": 0.008, "volume": 100000.0}, {"date": "2021-04-14", "close": 0.009, "volume": 62750.0}, {"date": "2021-04-15", "close": 0.008, "volume": 541800.0}, {"date": "2021-04-16", "close": 0.009, "volume": 83334.0}, {"date": "2021-04-19", "close": 0.01, "volume": 16666.0}, {"date": "2021-04-20", "close": 0.01, "volume": 55100.0}, {"date": "2021-04-23", "close": 0.009, "volume": 166222.0}, {"date": "2021-04-26", "close": 0.008, "volume": 350000.0}, {"date": "2021-04-28", "close": 0.009, "volume": 917736.0}, {"date": "2021-04-29", "close": 0.009, "volume": 476950.0}, {"date": "2021-04-30", "close": 0.009, "volume": 95600.0}, {"date": "2021-05-03", "close": 0.009, "volume": 12929716.0}, {"date": "2021-05-04", "close": 0.01, "volume": 1955500.0}, {"date": "2021-05-05", "close": 0.009, "volume": 340004.0}, {"date": "2021-05-06", "close": 0.009, "volume": 108210.0}, {"date": "2021-05-07", "close": 0.009, "volume": 25250.0}, {"date": "2021-05-11", "close": 0.009, "volume": 18208.0}, {"date": "2021-05-12", "close": 0.011, "volume": 18786531.0}, {"date": "2021-05-13", "close": 0.009, "volume": 1477770.0}, {"date": "2021-05-17", "close": 0.01, "volume": 6173559.0}, {"date": "2021-05-18", "close": 0.01, "volume": 2650000.0}, {"date": "2021-05-19", "close": 0.01, "volume": 924803.0}, {"date": "2021-05-20", "close": 0.011, "volume": 266792.0}, {"date": "2021-05-21", "close": 0.011, "volume": 1713809.0}, {"date": "2021-05-24", "close": 0.012, "volume": 3385218.0}, {"date": "2021-05-25", "close": 0.012, "volume": 221819.0}, {"date": "2021-05-26", "close": 0.012, "volume": 458681.0}, {"date": "2021-05-27", "close": 0.011, "volume": 408026.0}, {"date": "2021-05-28", "close": 0.011, "volume": 781690.0}, {"date": "2021-06-02", "close": 0.011, "volume": 1017367.0}, {"date": "2021-06-03", "close": 0.012, "volume": 396250.0}, {"date": "2021-06-04", "close": 0.011, "volume": 1265244.0}, {"date": "2021-06-07", "close": 0.011, "volume": 1159766.0}, {"date": "2021-06-09", "close": 0.011, "volume": 1952630.0}, {"date": "2021-06-10", "close": 0.012, "volume": 4128549.0}, {"date": "2021-06-11", "close": 0.011, "volume": 298759.0}, {"date": "2021-06-16", "close": 0.011, "volume": 995216.0}, {"date": "2021-06-17", "close": 0.011, "volume": 166759.0}, {"date": "2021-06-18", "close": 0.011, "volume": 241250.0}, {"date": "2021-06-21", "close": 0.011, "volume": 500000.0}, {"date": "2021-06-22", "close": 0.011, "volume": 1180944.0}, {"date": "2021-06-23", "close": 0.012, "volume": 1405916.0}, {"date": "2021-06-24", "close": 0.011, "volume": 4662615.0}, {"date": "2021-06-25", "close": 0.012, "volume": 545882.0}, {"date": "2021-06-28", "close": 0.011, "volume": 202512.0}, {"date": "2021-06-29", "close": 0.011, "volume": 8140.0}, {"date": "2021-06-30", "close": 0.01, "volume": 930591.0}, {"date": "2021-07-01", "close": 0.011, "volume": 1007742.0}, {"date": "2021-07-02", "close": 0.012, "volume": 42000.0}, {"date": "2021-07-05", "close": 0.011, "volume": 435000.0}, {"date": "2021-07-07", "close": 0.012, "volume": 376167.0}, {"date": "2021-07-09", "close": 0.011, "volume": 594258.0}, {"date": "2021-07-19", "close": 0.01, "volume": 4805658.0}, {"date": "2021-07-20", "close": 0.01, "volume": 116460.0}, {"date": "2021-07-21", "close": 0.009, "volume": 5036850.0}, {"date": "2021-07-22", "close": 0.009, "volume": 206100.0}, {"date": "2021-07-23", "close": 0.009, "volume": 663062.0}, {"date": "2021-07-29", "close": 0.008, "volume": 934088.0}, {"date": "2021-07-30", "close": 0.008, "volume": 109300.0}, {"date": "2021-08-02", "close": 0.009, "volume": 11219553.0}, {"date": "2021-08-03", "close": 0.009, "volume": 776077.0}, {"date": "2021-08-10", "close": 0.008, "volume": 402617.0}, {"date": "2021-08-13", "close": 0.008, "volume": 26800.0}, {"date": "2021-08-16", "close": 0.008, "volume": 1575000.0}, {"date": "2021-08-19", "close": 0.008, "volume": 19359.0}, {"date": "2021-08-20", "close": 0.008, "volume": 16900.0}, {"date": "2021-08-31", "close": 0.009, "volume": 125000.0}, {"date": "2021-09-01", "close": 0.008, "volume": 1953616.0}, {"date": "2021-09-03", "close": 0.009, "volume": 410320.0}, {"date": "2021-09-06", "close": 0.009, "volume": 489680.0}, {"date": "2021-09-07", "close": 0.008, "volume": 7000.0}, {"date": "2021-09-08", "close": 0.009, "volume": 45680.0}, {"date": "2021-09-14", "close": 0.009, "volume": 222.0}, {"date": "2021-09-15", "close": 0.008, "volume": 35000.0}, {"date": "2021-09-16", "close": 0.009, "volume": 57000.0}, {"date": "2021-09-20", "close": 0.008, "volume": 300000.0}, {"date": "2021-09-21", "close": 0.008, "volume": 175300.0}, {"date": "2021-09-22", "close": 0.008, "volume": 20000.0}, {"date": "2021-09-23", "close": 0.008, "volume": 20000.0}, {"date": "2021-09-28", "close": 0.009, "volume": 5582988.0}, {"date": "2021-09-29", "close": 0.009, "volume": 600075.0}, {"date": "2021-09-30", "close": 0.009, "volume": 317600.0}, {"date": "2021-10-01", "close": 0.009, "volume": 450000.0}, {"date": "2021-10-04", "close": 0.011, "volume": 12588387.0}, {"date": "2021-10-05", "close": 0.009, "volume": 14393751.0}, {"date": "2021-10-06", "close": 0.01, "volume": 15797096.0}, {"date": "2021-10-07", "close": 0.009, "volume": 412480.0}, {"date": "2021-10-08", "close": 0.009, "volume": 1150000.0}, {"date": "2021-10-11", "close": 0.009, "volume": 3434762.0}, {"date": "2021-10-12", "close": 0.009, "volume": 105000.0}, {"date": "2021-10-13", "close": 0.0095, "volume": 362598.0}, {"date": "2021-10-15", "close": 0.01, "volume": 50000.0}, {"date": "2021-10-18", "close": 0.0095, "volume": 100000.0}, {"date": "2021-10-19", "close": 0.01, "volume": 50996.0}, {"date": "2021-10-27", "close": 0.009, "volume": 3926104.0}, {"date": "2021-10-28", "close": 0.009, "volume": 2254515.0}, {"date": "2021-10-29", "close": 0.009, "volume": 4002994.0}, {"date": "2021-11-02", "close": 0.009, "volume": 1584629.0}, {"date": "2021-11-04", "close": 0.009, "volume": 500000.0}, {"date": "2021-11-05", "close": 0.009, "volume": 500000.0}, {"date": "2021-11-08", "close": 0.008, "volume": 5807.0}, {"date": "2021-11-09", "close": 0.01, "volume": 4536536.0}, {"date": "2021-11-10", "close": 0.009, "volume": 128958.0}, {"date": "2021-11-11", "close": 0.01, "volume": 921042.0}, {"date": "2021-11-12", "close": 0.009, "volume": 37757.0}, {"date": "2021-11-15", "close": 0.009, "volume": 2442610.0}, {"date": "2021-11-19", "close": 0.009, "volume": 365656.0}, {"date": "2021-11-26", "close": 0.01, "volume": 9811803.0}, {"date": "2021-11-29", "close": 0.01, "volume": 1397978.0}, {"date": "2021-11-30", "close": 0.01, "volume": 59816.0}, {"date": "2021-12-01", "close": 0.01, "volume": 95545.0}, {"date": "2021-12-02", "close": 0.01, "volume": 200000.0}, {"date": "2021-12-03", "close": 0.01, "volume": 85366.0}, {"date": "2021-12-06", "close": 0.01, "volume": 100000.0}, {"date": "2021-12-07", "close": 0.01, "volume": 1238400.0}, {"date": "2021-12-08", "close": 0.01, "volume": 130000.0}, {"date": "2021-12-09", "close": 0.011, "volume": 190929.0}, {"date": "2021-12-15", "close": 0.01, "volume": 875000.0}, {"date": "2021-12-16", "close": 0.01, "volume": 50000.0}, {"date": "2021-12-17", "close": 0.01, "volume": 830109.0}, {"date": "2021-12-20", "close": 0.008, "volume": 3121567.0}, {"date": "2021-12-21", "close": 0.008, "volume": 3.0}, {"date": "2021-12-22", "close": 0.009, "volume": 1.0}, {"date": "2021-12-23", "close": 0.009, "volume": 1.0}, {"date": "2021-12-24", "close": 0.009, "volume": 1132529.0}, {"date": "2022-01-04", "close": 0.01, "volume": 173121.0}, {"date": "2022-01-05", "close": 0.009, "volume": 1.0}, {"date": "2022-01-06", "close": 0.009, "volume": 3.0}, {"date": "2022-01-07", "close": 0.01, "volume": 66984.0}, {"date": "2022-01-11", "close": 0.009, "volume": 38255.0}, {"date": "2022-01-12", "close": 0.009, "volume": 4.0}, {"date": "2022-01-14", "close": 0.01, "volume": 2.0}, {"date": "2022-01-18", "close": 0.009, "volume": 108.0}, {"date": "2022-01-19", "close": 0.009, "volume": 50106.0}, {"date": "2022-01-20", "close": 0.009, "volume": 400114.0}, {"date": "2022-01-24", "close": 0.009, "volume": 1455691.0}, {"date": "2022-01-25", "close": 0.008, "volume": 500003.0}, {"date": "2022-01-27", "close": 0.008, "volume": 40000.0}, {"date": "2022-01-31", "close": 0.008, "volume": 3290.0}, {"date": "2022-02-01", "close": 0.009, "volume": 223479.0}, {"date": "2022-02-02", "close": 0.008, "volume": 1055754.0}, {"date": "2022-02-03", "close": 0.009, "volume": 116.0}, {"date": "2022-02-07", "close": 0.01, "volume": 399885.0}, {"date": "2022-02-08", "close": 0.009, "volume": 176185.0}, {"date": "2022-02-10", "close": 0.01, "volume": 62818.0}, {"date": "2022-02-11", "close": 0.01, "volume": 72004.0}, {"date": "2022-02-14", "close": 0.01, "volume": 5.0}, {"date": "2022-02-15", "close": 0.009, "volume": 1.0}, {"date": "2022-02-16", "close": 0.01, "volume": 3.0}, {"date": "2022-02-17", "close": 0.01, "volume": 510621.0}, {"date": "2022-02-18", "close": 0.009, "volume": 3619540.0}, {"date": "2022-02-21", "close": 0.009, "volume": 10000.0}, {"date": "2022-02-22", "close": 0.01, "volume": 1250002.0}, {"date": "2022-02-23", "close": 0.01, "volume": 58.0}, {"date": "2022-02-24", "close": 0.01, "volume": 250000.0}, {"date": "2022-02-25", "close": 0.009, "volume": 4.0}, {"date": "2022-03-01", "close": 0.009, "volume": 7.0}, {"date": "2022-03-02", "close": 0.01, "volume": 1540002.0}, {"date": "2022-03-03", "close": 0.009, "volume": 394971.0}, {"date": "2022-03-09", "close": 0.009, "volume": 9.0}, {"date": "2022-03-10", "close": 0.009, "volume": 28000.0}, {"date": "2022-03-11", "close": 0.009, "volume": 684917.0}, {"date": "2022-03-14", "close": 0.01, "volume": 1072167.0}, {"date": "2022-03-16", "close": 0.01, "volume": 1522904.0}, {"date": "2022-03-21", "close": 0.01, "volume": 18333.0}, {"date": "2022-03-22", "close": 0.009, "volume": 15000.0}, {"date": "2022-03-23", "close": 0.01, "volume": 998928.0}, {"date": "2022-03-25", "close": 0.01, "volume": 908256.0}, {"date": "2022-03-28", "close": 0.01, "volume": 22000.0}, {"date": "2022-03-29", "close": 0.01, "volume": 57500.0}, {"date": "2022-03-31", "close": 0.01, "volume": 10000.0}, {"date": "2022-04-01", "close": 0.01, "volume": 609000.0}, {"date": "2022-04-04", "close": 0.01, "volume": 157061.0}, {"date": "2022-04-05", "close": 0.012, "volume": 2496521.0}, {"date": "2022-04-06", "close": 0.013, "volume": 2270759.0}, {"date": "2022-04-07", "close": 0.0125, "volume": 843355.0}, {"date": "2022-04-11", "close": 0.012, "volume": 673545.0}, {"date": "2022-04-13", "close": 0.012, "volume": 238470.0}, {"date": "2022-04-14", "close": 0.012, "volume": 200000.0}, {"date": "2022-04-19", "close": 0.013, "volume": 125030.0}, {"date": "2022-04-20", "close": 0.012, "volume": 1284633.0}, {"date": "2022-04-22", "close": 0.009, "volume": 1530526.0}, {"date": "2022-04-26", "close": 0.01, "volume": 50000.0}, {"date": "2022-04-28", "close": 0.011, "volume": 879436.0}, {"date": "2022-04-29", "close": 0.011, "volume": 546259.0}, {"date": "2022-05-02", "close": 0.01, "volume": 1131566.0}, {"date": "2022-05-03", "close": 0.01, "volume": 1200073.0}, {"date": "2022-05-04", "close": 0.012, "volume": 1220393.0}, {"date": "2022-05-05", "close": 0.012, "volume": 1815370.0}, {"date": "2022-05-06", "close": 0.011, "volume": 1109551.0}, {"date": "2022-05-09", "close": 0.011, "volume": 358231.0}, {"date": "2022-05-16", "close": 0.011, "volume": 644095.0}, {"date": "2022-05-17", "close": 0.01, "volume": 100178.0}, {"date": "2022-05-20", "close": 0.01, "volume": 85000.0}, {"date": "2022-05-23", "close": 0.01, "volume": 171260.0}, {"date": "2022-05-26", "close": 0.011, "volume": 89822.0}, {"date": "2022-05-27", "close": 0.011, "volume": 102000.0}, {"date": "2022-05-30", "close": 0.011, "volume": 10000.0}, {"date": "2022-05-31", "close": 0.011, "volume": 800000.0}, {"date": "2022-06-01", "close": 0.01, "volume": 920909.0}, {"date": "2022-06-02", "close": 0.012, "volume": 50002.0}, {"date": "2022-06-03", "close": 0.011, "volume": 40909.0}, {"date": "2022-06-06", "close": 0.01, "volume": 410650.0}, {"date": "2022-06-07", "close": 0.01, "volume": 18762.0}, {"date": "2022-06-08", "close": 0.01, "volume": 25000.0}, {"date": "2022-06-14", "close": 0.01, "volume": 500000.0}, {"date": "2022-06-16", "close": 0.012, "volume": 85265.0}, {"date": "2022-06-17", "close": 0.011, "volume": 200000.0}, {"date": "2022-06-20", "close": 0.01, "volume": 225000.0}, {"date": "2022-06-24", "close": 0.01, "volume": 15000.0}, {"date": "2022-06-27", "close": 0.01, "volume": 2136462.0}, {"date": "2022-06-28", "close": 0.01, "volume": 3374.0}, {"date": "2022-06-30", "close": 0.011, "volume": 27148.0}, {"date": "2022-07-01", "close": 0.01, "volume": 220000.0}, {"date": "2022-07-12", "close": 0.01, "volume": 80000.0}, {"date": "2022-07-15", "close": 0.011, "volume": 9974.0}, {"date": "2022-07-20", "close": 0.011, "volume": 527778.0}, {"date": "2022-07-27", "close": 0.0095, "volume": 1914050.0}, {"date": "2022-07-28", "close": 0.009, "volume": 33666.0}, {"date": "2022-08-03", "close": 0.009, "volume": 450000.0}, {"date": "2022-08-05", "close": 0.009, "volume": 1002410.0}, {"date": "2022-08-08", "close": 0.01, "volume": 300.0}, {"date": "2022-08-09", "close": 0.011, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.011, "volume": 125190.0}, {"date": "2022-08-19", "close": 0.011, "volume": 500000.0}, {"date": "2022-08-22", "close": 0.01, "volume": 9090.0}, {"date": "2022-08-29", "close": 0.01, "volume": 8575.0}, {"date": "2022-08-30", "close": 0.01, "volume": 482336.0}, {"date": "2022-08-31", "close": 0.01, "volume": 100964.0}, {"date": "2022-09-05", "close": 0.01, "volume": 600000.0}, {"date": "2022-09-06", "close": 0.009, "volume": 1595775.0}, {"date": "2022-09-13", "close": 0.009, "volume": 200000.0}, {"date": "2022-09-14", "close": 0.01, "volume": 366120.0}, {"date": "2022-09-20", "close": 0.009, "volume": 14285.0}, {"date": "2022-09-26", "close": 0.009, "volume": 1000000.0}, {"date": "2022-10-05", "close": 0.009, "volume": 50000.0}, {"date": "2022-10-12", "close": 0.009, "volume": 600011.0}, {"date": "2022-10-14", "close": 0.01, "volume": 103000.0}, {"date": "2022-10-19", "close": 0.011, "volume": 385481.0}, {"date": "2022-10-21", "close": 0.009, "volume": 754.0}, {"date": "2022-10-28", "close": 0.01, "volume": 28599.0}, {"date": "2022-10-31", "close": 0.009, "volume": 100000.0}, {"date": "2022-11-08", "close": 0.009, "volume": 12.0}, {"date": "2022-11-10", "close": 0.009, "volume": 63656.0}, {"date": "2022-11-11", "close": 0.009, "volume": 129899.0}, {"date": "2022-11-14", "close": 0.009, "volume": 1.0}, {"date": "2022-11-17", "close": 0.009, "volume": 53369.0}, {"date": "2022-11-23", "close": 0.009, "volume": 500000.0}, {"date": "2022-11-29", "close": 0.009, "volume": 1168384.0}, {"date": "2022-12-06", "close": 0.009, "volume": 5700121.0}, {"date": "2022-12-07", "close": 0.009, "volume": 2886740.0}, {"date": "2022-12-08", "close": 0.008, "volume": 704551.0}, {"date": "2022-12-13", "close": 0.008, "volume": 1085606.0}, {"date": "2022-12-14", "close": 0.007, "volume": 286536.0}, {"date": "2022-12-15", "close": 0.007, "volume": 500000.0}, {"date": "2022-12-19", "close": 0.007, "volume": 810499.0}, {"date": "2022-12-20", "close": 0.006, "volume": 112418.0}, {"date": "2022-12-21", "close": 0.008, "volume": 187195.0}, {"date": "2022-12-22", "close": 0.008, "volume": 6468.0}, {"date": "2022-12-28", "close": 0.008, "volume": 62500.0}, {"date": "2022-12-29", "close": 0.008, "volume": 670547.0}, {"date": "2023-01-03", "close": 0.009, "volume": 55555.0}, {"date": "2023-01-13", "close": 0.008, "volume": 1125000.0}, {"date": "2023-01-16", "close": 0.008, "volume": 62543.0}, {"date": "2023-01-17", "close": 0.008, "volume": 1606192.0}, {"date": "2023-01-24", "close": 0.009, "volume": 44720.0}, {"date": "2023-01-25", "close": 0.009, "volume": 56145.0}, {"date": "2023-01-27", "close": 0.009, "volume": 83341.0}, {"date": "2023-01-30", "close": 0.009, "volume": 100000.0}, {"date": "2023-01-31", "close": 0.009, "volume": 1191036.0}, {"date": "2023-02-01", "close": 0.008, "volume": 179225.0}, {"date": "2023-02-02", "close": 0.008, "volume": 1200.0}, {"date": "2023-02-03", "close": 0.009, "volume": 83750.0}, {"date": "2023-02-06", "close": 0.008, "volume": 10000.0}, {"date": "2023-02-13", "close": 0.008, "volume": 103008.0}, {"date": "2023-02-15", "close": 0.009, "volume": 195129.0}, {"date": "2023-02-24", "close": 0.009, "volume": 265753.0}, {"date": "2023-02-27", "close": 0.009, "volume": 65918.0}, {"date": "2023-03-03", "close": 0.007, "volume": 9373.0}, {"date": "2023-03-08", "close": 0.008, "volume": 1100363.0}, {"date": "2023-03-09", "close": 0.006, "volume": 911111.0}, {"date": "2023-03-10", "close": 0.005, "volume": 440880.0}, {"date": "2023-03-13", "close": 0.005, "volume": 2509120.0}], "refreshing": true}