{"ticker": "RIM", "overview": {"name": "Rimfire Pacific Mining 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": "RIM", "has_prices": true, "as_of": "2026-09-18", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 82823.0, "vwap_5": 0.011177385572969068, "vwap_20": 0.011921032223987205, "vwap_60": 0.0133134765046885, "vwap_250": 0.014845131086155422, "high_52w": 0.02, "low_52w": 0.01, "avg_volume_20": 2352904.05, "sessions": 400, "market_cap": {"value": 32990527.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135414", "src": "ASX", "ticker": "RIM", "cik": "", "company": "Rimfire Pacific Mining Limited", "company_raw": "Rimfire Pacific Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135414", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03135411", "src": "ASX", "ticker": "RIM", "cik": "", "company": "Rimfire Pacific Mining Limited", "company_raw": "Rimfire Pacific Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135411", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03124567", "src": "ASX", "ticker": "RIM", "cik": "", "company": "Rimfire Pacific Mining Limited", "company_raw": "Rimfire Pacific Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124567", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C.Riley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Riley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-06", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Riley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-03", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kaminsky", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-03", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian McCubbing", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-06", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-24", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mrs Ramona Enonniere", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-03", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mrs Ramona Enconniere", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-03", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ian McCubbing", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-28", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Thomas Burrowes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-24", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John Gillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-08", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John Gillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-02", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John Gillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-25", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John Gillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-12", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Gillett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-09", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Gillett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-17", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Billinghurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-07", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Knox", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-04", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Kaminsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-17", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramona Enconniere", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-17", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Billinghurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-03", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kaminsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-03", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131352-3A700944", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131355-3A700945", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/rim", "needs_ocr": 0}], "directors": [{"name": "G Billinghurst", "first_seen": "2010-10-03", "last_seen": "2010-10-03", "status": "past", "notices": 1}, {"name": "Ramona Enconniere", "first_seen": "2010-11-17", "last_seen": "2010-11-17", "status": "past", "notices": 1}, {"name": "John Kaminsky", "first_seen": "2010-11-17", "last_seen": "2010-11-17", "status": "past", "notices": 1}, {"name": "A Knox", "first_seen": "2011-04-04", "last_seen": "2011-04-04", "status": "past", "notices": 1}, {"name": "Graham Billinghurst", "first_seen": "2011-12-07", "last_seen": "2011-12-07", "status": "past", "notices": 1}, {"name": "John Gillett", "first_seen": "2014-07-17", "last_seen": "2014-11-09", "status": "past", "notices": 2}, {"name": "Mr John Gillett", "first_seen": "2015-05-12", "last_seen": "2015-12-08", "status": "past", "notices": 4}, {"name": "Mr Thomas Burrowes", "first_seen": "2016-02-24", "last_seen": "2016-02-24", "status": "past", "notices": 1}, {"name": "Mr Ian McCubbing", "first_seen": "2016-07-28", "last_seen": "2016-07-28", "status": "past", "notices": 1}, {"name": "Mrs Ramona Enconniere", "first_seen": "2017-02-03", "last_seen": "2017-02-03", "status": "past", "notices": 1}, {"name": "Mrs Ramona Enonniere", "first_seen": "2017-03-03", "last_seen": "2017-03-03", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2017-05-24", "last_seen": "2017-05-24", "status": "past", "notices": 1}, {"name": "Ian McCubbing", "first_seen": "2018-09-06", "last_seen": "2018-09-06", "status": "past", "notices": 1}, {"name": "J Kaminsky", "first_seen": "2010-10-03", "last_seen": "2019-04-03", "status": "past", "notices": 2}, {"name": "C Riley", "first_seen": "2019-04-03", "last_seen": "2019-05-06", "status": "past", "notices": 2}, {"name": "C.Riley", "first_seen": "2022-04-29", "last_seen": "2022-04-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Rimfire Resolves HoA Dispute with GPR", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156818-3A705587"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153580-3A705046"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Resignation of Alternate Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153558-3A705042"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Proposed issue of securities - RIM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153045-3A704947"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153039-3A704944"}], "performance": {"ticker": "RIM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-03-04", "close": 0.144409335, "volume": 307459.0}, {"date": "1997-03-05", "close": 0.14831229, "volume": 64054.0}, {"date": "1997-03-06", "close": 0.14831229, "volume": 153730.0}, {"date": "1997-03-07", "close": 0.14831229, "volume": 51243.0}, {"date": "1997-03-10", "close": 0.152215245, "volume": 76865.0}, {"date": "1997-03-11", "close": 0.14831229, "volume": 152064.0}, {"date": "1997-03-12", "close": 0.14831229, "volume": 76865.0}, {"date": "1997-03-13", "close": 0.152215245, "volume": 755838.0}, {"date": "1997-03-14", "close": 0.17173002, "volume": 1610959.0}, {"date": "1997-03-17", "close": 0.1561182, "volume": 12811.0}, {"date": "1997-03-18", "close": 0.1561182, "volume": 299773.0}, {"date": "1997-03-19", "close": 0.1561182, "volume": null}, {"date": "1997-03-20", "close": 0.152215245, "volume": 32027.0}, {"date": "1997-03-21", "close": 0.152215245, "volume": 64054.0}, {"date": "1997-03-24", "close": 0.152215245, "volume": null}, {"date": "1997-03-25", "close": 0.160021155, "volume": 6405.0}, {"date": "1997-03-26", "close": 0.17173002, "volume": 1731124.0}, {"date": "1997-03-27", "close": 0.14831229, "volume": 25622.0}, {"date": "1997-03-28", "close": 0.14831229, "volume": null}, {"date": "1997-03-31", "close": 0.14831229, "volume": null}, {"date": "1997-04-01", "close": 0.14831229, "volume": 25622.0}, {"date": "1997-04-02", "close": 0.152215245, "volume": 89676.0}, {"date": "1997-04-03", "close": 0.14831229, "volume": 152833.0}, {"date": "1997-04-04", "close": 0.14831229, "volume": null}, {"date": "1997-04-07", "close": 0.144409335, "volume": 5124.0}, {"date": "1997-04-08", "close": 0.14050638, "volume": 2178.0}, {"date": "1997-04-09", "close": 0.14831229, "volume": 42660.0}, {"date": "1997-04-10", "close": 0.14831229, "volume": 40995.0}, {"date": "1997-04-11", "close": 0.14831229, "volume": 6405.0}, {"date": "1997-04-14", "close": 0.144409335, "volume": 57649.0}, {"date": "1997-04-15", "close": 0.144409335, "volume": null}, {"date": "1997-04-16", "close": 0.144409335, "volume": 184476.0}, {"date": "1997-04-17", "close": 0.144409335, "volume": null}, {"date": "1997-04-18", "close": 0.144409335, "volume": null}, {"date": "1997-04-21", "close": 0.152215245, "volume": 19216.0}, {"date": "1997-04-22", "close": 0.14831229, "volume": 2818.0}, {"date": "1997-04-23", "close": 0.14831229, "volume": null}, {"date": "1997-04-24", "close": 0.14831229, "volume": null}, {"date": "1997-04-25", "close": 0.14831229, "volume": null}, {"date": "1997-04-28", "close": 0.14831229, "volume": null}, {"date": "1997-04-29", "close": 0.14831229, "volume": 14092.0}, {"date": "1997-04-30", "close": 0.14050638, "volume": 19216.0}, {"date": "1997-05-01", "close": 0.14050638, "volume": 32027.0}, {"date": "1997-05-02", "close": 0.14050638, "volume": null}, {"date": "1997-05-05", "close": 0.144409335, "volume": 221627.0}, {"date": "1997-05-06", "close": 0.136603425, "volume": 64054.0}, {"date": "1997-05-07", "close": 0.136603425, "volume": null}, {"date": "1997-05-08", "close": 0.14050638, "volume": 25622.0}, {"date": "1997-05-09", "close": 0.14050638, "volume": null}, {"date": "1997-05-12", "close": 0.144409335, "volume": 3203.0}, {"date": "1997-05-13", "close": 0.14831229, "volume": 151808.0}, {"date": "1997-05-14", "close": 0.144409335, "volume": 134513.0}, {"date": "1997-05-15", "close": 0.14050638, "volume": 19216.0}, {"date": "1997-05-16", "close": 0.14050638, "volume": 103768.0}, {"date": "1997-05-19", "close": 0.14050638, "volume": 140919.0}, {"date": "1997-05-20", "close": 0.14050638, "volume": null}, {"date": "1997-05-21", "close": 0.14050638, "volume": null}, {"date": "1997-05-22", "close": 0.14050638, "volume": null}, {"date": "1997-05-23", "close": 0.13270047, "volume": 76865.0}, {"date": "1997-05-26", "close": 0.13270047, "volume": null}, {"date": "1997-05-27", "close": 0.13270047, "volume": null}, {"date": "1997-05-28", "close": 0.13270047, "volume": null}, {"date": "1997-05-29", "close": 0.13270047, "volume": null}, {"date": "1997-05-30", "close": 0.13270047, "volume": 58930.0}, {"date": "1997-06-02", "close": 0.11708865, "volume": 115297.0}, {"date": "1997-06-03", "close": 0.10928274, "volume": 171665.0}, {"date": "1997-06-04", "close": 0.10147683, "volume": 12811.0}, {"date": "1997-06-05", "close": 0.081962055, "volume": 194340.0}, {"date": "1997-06-06", "close": 0.12489456, "volume": 3203.0}, {"date": "1997-06-09", "close": 0.12489456, "volume": null}, {"date": "1997-06-10", "close": 0.089767965, "volume": 54446.0}, {"date": "1997-06-11", "close": 0.097573875, "volume": 41251.0}, {"date": "1997-06-12", "close": 0.10147683, "volume": 10249.0}, {"date": "1997-06-13", "close": 0.09367092, "volume": 32027.0}, {"date": "1997-06-16", "close": 0.097573875, "volume": 24341.0}, {"date": "1997-06-17", "close": 0.10147683, "volume": 32027.0}, {"date": "1997-06-18", "close": 0.09367092, "volume": 11530.0}, {"date": "1997-06-19", "close": 0.10147683, "volume": 1391382.0}, {"date": "1997-06-20", "close": 0.10147683, "volume": 29465.0}, {"date": "1997-06-23", "close": 0.10147683, "volume": 429162.0}, {"date": "1997-06-24", "close": 0.08586501, "volume": 972468.0}, {"date": "1997-06-25", "close": 0.09367092, "volume": 51243.0}, {"date": "1997-06-26", "close": 0.09367092, "volume": null}, {"date": "1997-06-27", "close": 0.09367092, "volume": 12811.0}, {"date": "1997-06-30", "close": 0.097573875, "volume": 121703.0}, {"date": "1997-07-01", "close": 0.097573875, "volume": null}, {"date": "1997-07-02", "close": 0.10147683, "volume": 117347.0}, {"date": "1997-07-03", "close": 0.10147683, "volume": null}, {"date": "1997-07-04", "close": 0.10147683, "volume": null}, {"date": "1997-07-07", "close": 0.10147683, "volume": 94672.0}, {"date": "1997-07-08", "close": 0.10147683, "volume": 97490.0}, {"date": "1997-07-09", "close": 0.10147683, "volume": null}, {"date": "1997-07-10", "close": 0.10147683, "volume": null}, {"date": "1997-07-11", "close": 0.10147683, "volume": null}, {"date": "1997-07-14", "close": 0.10147683, "volume": null}, {"date": "1997-07-15", "close": 0.10147683, "volume": null}, {"date": "1997-07-16", "close": 0.10147683, "volume": null}, {"date": "1997-07-17", "close": 0.09367092, "volume": 32027.0}, {"date": "1997-07-18", "close": 0.09367092, "volume": null}, {"date": "1997-07-21", "close": 0.09367092, "volume": null}, {"date": "1997-07-22", "close": 0.09367092, "volume": null}, {"date": "1997-07-23", "close": 0.09367092, "volume": 6277.0}, {"date": "1997-07-24", "close": 0.09367092, "volume": null}, {"date": "1997-07-25", "close": 0.09367092, "volume": null}, {"date": "1997-07-28", "close": 0.09367092, "volume": null}, {"date": "1997-07-29", "close": 0.10928274, "volume": 10249.0}, {"date": "1997-07-30", "close": 0.10928274, "volume": null}, {"date": "1997-07-31", "close": 0.10928274, "volume": null}, {"date": "1997-08-01", "close": 0.10928274, "volume": null}, {"date": "1997-08-04", "close": 0.10928274, "volume": null}, {"date": "1997-08-05", "close": 0.10928274, "volume": null}, {"date": "1997-08-06", "close": 0.11708865, "volume": 89676.0}, {"date": "1997-08-07", "close": 0.11708865, "volume": null}, {"date": "1997-08-08", "close": 0.11708865, "volume": 5124.0}, {"date": "1997-08-11", "close": 0.11708865, "volume": null}, {"date": "1997-08-12", "close": 0.11708865, "volume": null}, {"date": "1997-08-13", "close": 0.10928274, "volume": 2562.0}, {"date": "1997-08-14", "close": 0.113185695, "volume": 42276.0}, {"date": "1997-08-15", "close": 0.113185695, "volume": null}, {"date": "1997-08-18", "close": 0.113185695, "volume": null}, {"date": "1997-08-19", "close": 0.113185695, "volume": null}, {"date": "1997-08-20", "close": 0.113185695, "volume": null}, {"date": "1997-08-21", "close": 0.113185695, "volume": null}, {"date": "1997-08-22", "close": 0.113185695, "volume": null}, {"date": "1997-08-25", "close": 0.11708865, "volume": 165259.0}, {"date": "1997-08-26", "close": 0.11708865, "volume": null}, {"date": "1997-08-27", "close": 0.11708865, "volume": null}, {"date": "1997-08-28", "close": 0.120991605, "volume": 32027.0}, {"date": "1997-08-29", "close": 0.120991605, "volume": null}, {"date": "1997-09-01", "close": 0.120991605, "volume": null}, {"date": "1997-09-02", "close": 0.11708865, "volume": 20497.0}, {"date": "1997-09-03", "close": 0.11708865, "volume": null}, {"date": "1997-09-04", "close": 0.11708865, "volume": 12811.0}, {"date": "1997-09-05", "close": 0.11708865, "volume": null}, {"date": "1997-09-08", "close": 0.120991605, "volume": 25622.0}, {"date": "1997-09-09", "close": 0.11708865, "volume": 166156.0}, {"date": "1997-09-10", "close": 0.11708865, "volume": 73662.0}, {"date": "1997-09-11", "close": 0.11708865, "volume": null}, {"date": "1997-09-12", "close": 0.11708865, "volume": null}, {"date": "1997-09-15", "close": 0.11708865, "volume": 140919.0}, {"date": "1997-09-16", "close": 0.11708865, "volume": null}, {"date": "1997-09-17", "close": 0.11708865, "volume": null}, {"date": "1997-09-18", "close": 0.10928274, "volume": 76865.0}, {"date": "1997-09-19", "close": 0.10928274, "volume": 89676.0}, {"date": "1997-09-22", "close": 0.10928274, "volume": null}, {"date": "1997-09-23", "close": 0.10928274, "volume": null}, {"date": "1997-09-24", "close": 0.10147683, "volume": 64054.0}, {"date": "1997-09-25", "close": 0.097573875, "volume": 12491.0}, {"date": "1997-09-26", "close": 0.10928274, "volume": 19857.0}, {"date": "1997-09-29", "close": 0.10928274, "volume": null}, {"date": "1997-09-30", "close": 0.11708865, "volume": 60211.0}, {"date": "1997-10-01", "close": 0.11708865, "volume": null}, {"date": "1997-10-02", "close": 0.11708865, "volume": null}, {"date": "1997-10-03", "close": 0.113185695, "volume": 12811.0}, {"date": "1997-10-06", "close": 0.113185695, "volume": null}, {"date": "1997-10-07", "close": 0.113185695, "volume": null}, {"date": "1997-10-08", "close": 0.113185695, "volume": 20818.0}, {"date": "1997-10-09", "close": 0.10928274, "volume": 267426.0}, {"date": "1997-10-10", "close": 0.10928274, "volume": null}, {"date": "1997-10-13", "close": 0.11708865, "volume": 12811.0}, {"date": "1997-10-14", "close": 0.11708865, "volume": 25622.0}, {"date": "1997-10-15", "close": 0.11708865, "volume": 25622.0}, {"date": "1997-10-16", "close": 0.11708865, "volume": null}, {"date": "1997-10-17", "close": 0.11708865, "volume": 26390.0}, {"date": "1997-10-20", "close": 0.11708865, "volume": 45863.0}, {"date": "1997-10-21", "close": 0.12489456, "volume": 345892.0}, {"date": "1997-10-22", "close": 0.12489456, "volume": null}, {"date": "1997-10-23", "close": 0.10147683, "volume": 38432.0}, {"date": "1997-10-24", "close": 0.097573875, "volume": 115297.0}, {"date": "1997-10-27", "close": 0.08586501, "volume": 25622.0}, {"date": "1997-10-28", "close": 0.08586501, "volume": null}, {"date": "1997-10-29", "close": 0.08586501, "volume": null}, {"date": "1997-10-30", "close": 0.09367092, "volume": 76865.0}, {"date": "1997-10-31", "close": 0.09367092, "volume": null}, {"date": "1997-11-03", "close": 0.09367092, "volume": null}, {"date": "1997-11-04", "close": 0.09367092, "volume": null}, {"date": "1997-11-05", "close": 0.06244728, "volume": 102486.0}, {"date": "1997-11-06", "close": 0.0780591, "volume": 32027.0}, {"date": "1997-11-07", "close": 0.0780591, "volume": null}, {"date": "1997-11-10", "close": 0.0780591, "volume": null}, {"date": "1997-11-11", "close": 0.097573875, "volume": 32027.0}, {"date": "1997-11-12", "close": 0.097573875, "volume": 73022.0}, {"date": "1997-11-13", "close": 0.09367092, "volume": 25622.0}, {"date": "1997-11-14", "close": 0.09367092, "volume": null}, {"date": "1997-11-17", "close": 0.10147683, "volume": 29465.0}, {"date": "1997-11-18", "close": 0.10147683, "volume": null}, {"date": "1997-11-19", "close": 0.10147683, "volume": null}, {"date": "1997-11-20", "close": 0.10147683, "volume": null}, {"date": "1997-11-21", "close": 0.10147683, "volume": 19216.0}, {"date": "1997-11-24", "close": 0.10928274, "volume": 44838.0}, {"date": "1997-11-25", "close": 0.10928274, "volume": 128108.0}, {"date": "1997-11-26", "close": 0.09367092, "volume": 12811.0}, {"date": "1997-11-27", "close": 0.09367092, "volume": null}, {"date": "1997-11-28", "close": 0.09367092, "volume": null}, {"date": "1997-12-01", "close": 0.09367092, "volume": null}, {"date": "1997-12-02", "close": 0.09367092, "volume": null}, {"date": "1997-12-03", "close": 0.09367092, "volume": null}, {"date": "1997-12-04", "close": 0.09367092, "volume": null}, {"date": "1997-12-05", "close": 0.09367092, "volume": null}, {"date": "1997-12-08", "close": 0.09367092, "volume": 128108.0}, {"date": "1997-12-09", "close": 0.09367092, "volume": null}, {"date": "1997-12-10", "close": 0.0780591, "volume": 25622.0}, {"date": "1997-12-11", "close": 0.0780591, "volume": 19216.0}, {"date": "1997-12-12", "close": 0.0780591, "volume": null}, {"date": "1997-12-15", "close": 0.0780591, "volume": 6405.0}, {"date": "1997-12-16", "close": 0.0780591, "volume": 19216.0}, {"date": "1997-12-17", "close": 0.07025319, "volume": 64054.0}, {"date": "1997-12-18", "close": 0.07025319, "volume": null}, {"date": "1997-12-19", "close": 0.07025319, "volume": null}, {"date": "1997-12-22", "close": 0.07025319, "volume": null}, {"date": "1997-12-23", "close": 0.07025319, "volume": null}, {"date": "1997-12-24", "close": 0.07025319, "volume": null}, {"date": "1997-12-25", "close": 0.07025319, "volume": null}, {"date": "1997-12-26", "close": 0.07025319, "volume": null}, {"date": "1997-12-29", "close": 0.07025319, "volume": null}, {"date": "1997-12-30", "close": 0.07025319, "volume": null}, {"date": "1997-12-31", "close": 0.07025319, "volume": null}, {"date": "1998-01-01", "close": 0.07025319, "volume": null}, {"date": "1998-01-02", "close": 0.07025319, "volume": null}, {"date": "1998-01-05", "close": 0.07025319, "volume": 25622.0}, {"date": "1998-01-06", "close": 0.07025319, "volume": null}, {"date": "1998-01-07", "close": 0.07025319, "volume": 38432.0}, {"date": "1998-01-08", "close": 0.07025319, "volume": 25622.0}, {"date": "1998-01-09", "close": 0.07025319, "volume": null}, {"date": "1998-01-12", "close": 0.07025319, "volume": null}, {"date": "1998-01-13", "close": 0.07025319, "volume": null}, {"date": "1998-01-14", "close": 0.07025319, "volume": null}, {"date": "1998-01-15", "close": 0.07025319, "volume": null}, {"date": "1998-01-16", "close": 0.07025319, "volume": null}, {"date": "1998-01-19", "close": 0.07025319, "volume": null}, {"date": "1998-01-20", "close": 0.067130826, "volume": 19472.0}, {"date": "1998-01-21", "close": 0.067130826, "volume": null}, {"date": "1998-01-22", "close": 0.067130826, "volume": null}, {"date": "1998-01-23", "close": 0.067130826, "volume": null}, {"date": "1998-01-26", "close": 0.067130826, "volume": null}, {"date": "1998-01-27", "close": 0.067130826, "volume": null}, {"date": "1998-01-28", "close": 0.067130826, "volume": null}, {"date": "1998-01-29", "close": 0.067130826, "volume": null}, {"date": "1998-01-30", "close": 0.067130826, "volume": null}, {"date": "1998-02-02", "close": 0.067130826, "volume": null}, {"date": "1998-02-03", "close": 0.066350235, "volume": 12811.0}, {"date": "1998-02-04", "close": 0.066350235, "volume": null}, {"date": "1998-02-05", "close": 0.074156145, "volume": 120422.0}, {"date": "1998-02-06", "close": 0.0780591, "volume": 172946.0}, {"date": "1998-02-09", "close": 0.08586501, "volume": 167822.0}, {"date": "1998-02-10", "close": 0.08586501, "volume": 38432.0}, {"date": "1998-02-11", "close": 0.08586501, "volume": null}, {"date": "1998-02-12", "close": 0.08586501, "volume": null}, {"date": "1998-02-13", "close": 0.08586501, "volume": null}, {"date": "1998-02-16", "close": 0.0780591, "volume": 140919.0}, {"date": "1998-02-17", "close": 0.0780591, "volume": 43557.0}, {"date": "1998-02-18", "close": 0.07025319, "volume": 64054.0}, {"date": "1998-02-19", "close": 0.07025319, "volume": null}, {"date": "1998-02-20", "close": 0.06244728, "volume": 2242.0}, {"date": "1998-02-23", "close": 0.06244728, "volume": null}, {"date": "1998-02-24", "close": 0.06244728, "volume": null}, {"date": "1998-02-25", "close": 0.06244728, "volume": null}, {"date": "1998-02-26", "close": 0.058544325, "volume": 32027.0}, {"date": "1998-02-27", "close": 0.058544325, "volume": null}, {"date": "1998-03-02", "close": 0.058544325, "volume": 32027.0}, {"date": "1998-03-03", "close": 0.058544325, "volume": null}, {"date": "1998-03-04", "close": 0.058544325, "volume": null}, {"date": "1998-03-05", "close": 0.058544325, "volume": null}, {"date": "1998-03-06", "close": 0.055421961, "volume": 12811.0}, {"date": "1998-03-09", "close": 0.055421961, "volume": null}, {"date": "1998-03-10", "close": 0.056983143, "volume": 64054.0}, {"date": "1998-03-11", "close": 0.056983143, "volume": null}, {"date": "1998-03-12", "close": 0.056983143, "volume": null}, {"date": "1998-03-13", "close": 0.056983143, "volume": null}, {"date": "1998-03-16", "close": 0.056983143, "volume": null}, {"date": "1998-03-17", "close": 0.056983143, "volume": null}, {"date": "1998-03-18", "close": 0.056983143, "volume": null}, {"date": "1998-03-19", "close": 0.07025319, "volume": 32027.0}, {"date": "1998-03-20", "close": 0.07025319, "volume": null}, {"date": "1998-03-23", "close": 0.07025319, "volume": null}, {"date": "1998-03-24", "close": 0.07025319, "volume": 3523.0}, {"date": "1998-03-25", "close": 0.07025319, "volume": null}, {"date": "1998-03-26", "close": 0.07025319, "volume": null}, {"date": "1998-03-27", "close": 0.07025319, "volume": null}, {"date": "1998-03-30", "close": 0.07025319, "volume": null}, {"date": "1998-03-31", "close": 0.07025319, "volume": null}, {"date": "1998-04-01", "close": 0.0780591, "volume": 6405.0}, {"date": "1998-04-02", "close": 0.0780591, "volume": null}, {"date": "1998-04-03", "close": 0.0780591, "volume": null}, {"date": "1998-04-06", "close": 0.0780591, "volume": 38432.0}, {"date": "1998-04-07", "close": 0.0780591, "volume": 38432.0}, {"date": "1998-04-08", "close": 0.0780591, "volume": null}, {"date": "1998-04-09", "close": 0.0780591, "volume": null}, {"date": "1998-04-10", "close": 0.0780591, "volume": null}, {"date": "1998-04-13", "close": 0.0780591, "volume": null}, {"date": "1998-04-14", "close": 0.08586501, "volume": 89676.0}, {"date": "1998-04-15", "close": 0.09367092, "volume": 35195.0}, {"date": "1998-04-16", "close": 0.09367092, "volume": null}, {"date": "1998-04-17", "close": 0.09367092, "volume": null}, {"date": "1998-04-20", "close": 0.08586501, "volume": 30105.0}, {"date": "1998-04-21", "close": 0.08586501, "volume": null}, {"date": "1998-04-22", "close": 0.074156145, "volume": 98003.0}, {"date": "1998-04-23", "close": 0.0780591, "volume": 64054.0}, {"date": "1998-04-24", "close": 0.0780591, "volume": null}, {"date": "1998-04-27", "close": 0.0780591, "volume": null}, {"date": "1998-04-28", "close": 0.0780591, "volume": null}, {"date": "1998-04-29", "close": 0.0780591, "volume": null}, {"date": "1998-04-30", "close": 0.0780591, "volume": null}, {"date": "1998-05-01", "close": 0.0780591, "volume": null}, {"date": "1998-05-04", "close": 0.0780591, "volume": null}, {"date": "1998-05-05", "close": 0.0780591, "volume": null}, {"date": "1998-05-06", "close": 0.0780591, "volume": 32027.0}, {"date": "1998-05-07", "close": 0.074156145, "volume": 118535.0}, {"date": "1998-05-08", "close": 0.074156145, "volume": 19216.0}, {"date": "1998-05-11", "close": 0.074156145, "volume": null}, {"date": "1998-05-12", "close": 0.074156145, "volume": null}, {"date": "1998-05-13", "close": 0.0780591, "volume": 73022.0}, {"date": "1998-05-14", "close": 0.08586501, "volume": 44552.0}, {"date": "1998-05-15", "close": 0.089767965, "volume": 12811.0}, {"date": "1998-05-18", "close": 0.089767965, "volume": null}, {"date": "1998-05-19", "close": 0.089767965, "volume": null}, {"date": "1998-05-20", "close": 0.074936736, "volume": 51243.0}, {"date": "1998-05-21", "close": 0.0780591, "volume": 25622.0}, {"date": "1998-05-22", "close": 0.0780591, "volume": null}, {"date": "1998-05-25", "close": 0.0780591, "volume": null}, {"date": "1998-05-26", "close": 0.0780591, "volume": 88680.0}, {"date": "1998-05-27", "close": 0.074156145, "volume": 521080.0}, {"date": "1998-05-28", "close": 0.074156145, "volume": null}, {"date": "1998-05-29", "close": 0.074156145, "volume": null}, {"date": "1998-06-01", "close": 0.074156145, "volume": null}, {"date": "1998-06-02", "close": 0.066350235, "volume": 19216.0}, {"date": "1998-06-03", "close": 0.066350235, "volume": null}, {"date": "1998-06-04", "close": 0.07025319, "volume": 7046.0}, {"date": "1998-06-05", "close": 0.066350235, "volume": 25622.0}, {"date": "1998-06-08", "close": 0.066350235, "volume": null}, {"date": "1998-06-09", "close": 0.07025319, "volume": 5765.0}, {"date": "1998-06-10", "close": 0.066350235, "volume": 12811.0}, {"date": "1998-06-11", "close": 0.06244728, "volume": 64054.0}, {"date": "1998-06-12", "close": 0.06244728, "volume": null}, {"date": "1998-06-15", "close": 0.06244728, "volume": 12811.0}, {"date": "1998-06-16", "close": 0.06244728, "volume": null}, {"date": "1998-06-17", "close": 0.06244728, "volume": null}, {"date": "1998-06-18", "close": 0.06244728, "volume": null}, {"date": "1998-06-19", "close": 0.066350235, "volume": 19216.0}, {"date": "1998-06-22", "close": 0.066350235, "volume": 12811.0}, {"date": "1998-06-23", "close": 0.066350235, "volume": null}, {"date": "1998-06-24", "close": 0.06244728, "volume": 25622.0}, {"date": "1998-06-25", "close": 0.06244728, "volume": 8327.0}, {"date": "1998-06-26", "close": 0.06244728, "volume": null}, {"date": "1998-06-29", "close": 0.06244728, "volume": null}, {"date": "1998-06-30", "close": 0.055421961, "volume": 7046.0}, {"date": "1998-07-01", "close": 0.055421961, "volume": null}, {"date": "1998-07-02", "close": 0.055421961, "volume": null}, {"date": "1998-07-03", "close": 0.055421961, "volume": null}, {"date": "1998-07-06", "close": 0.055421961, "volume": null}, {"date": "1998-07-07", "close": 0.058544325, "volume": 8968.0}, {"date": "1998-07-08", "close": 0.058544325, "volume": 29465.0}, {"date": "1998-07-09", "close": 0.071033781, "volume": 19857.0}, {"date": "1998-07-10", "close": 0.09367092, "volume": 38432.0}, {"date": "1998-07-13", "close": 0.09367092, "volume": null}, {"date": "1998-07-14", "close": 0.08586501, "volume": 29465.0}, {"date": "1998-07-15", "close": 0.089767965, "volume": 19216.0}, {"date": "1998-07-16", "close": 0.08586501, "volume": 11530.0}, {"date": "1998-07-17", "close": 0.08586501, "volume": 8968.0}, {"date": "1998-07-20", "close": 0.08586501, "volume": null}, {"date": "1998-07-21", "close": 0.08586501, "volume": null}, {"date": "1998-07-22", "close": 0.08586501, "volume": 10249.0}, {"date": "1998-07-23", "close": 0.08586501, "volume": null}, {"date": "1998-07-24", "close": 0.0780591, "volume": 51243.0}, {"date": "1998-07-27", "close": 0.0780591, "volume": null}, {"date": "1998-07-28", "close": 0.0780591, "volume": null}, {"date": "1998-07-29", "close": 0.0780591, "volume": null}, {"date": "1998-07-30", "close": 0.0780591, "volume": null}, {"date": "1998-07-31", "close": 0.0780591, "volume": null}, {"date": "1998-08-03", "close": 0.089767965, "volume": 133232.0}, {"date": "1998-08-04", "close": 0.089767965, "volume": 38432.0}, {"date": "1998-08-05", "close": 0.089767965, "volume": null}, {"date": "1998-08-06", "close": 0.09367092, "volume": 6405.0}, {"date": "1998-08-07", "close": 0.09367092, "volume": null}, {"date": "1998-08-10", "close": 0.09367092, "volume": 187550.0}, {"date": "1998-08-11", "close": 0.10147683, "volume": 139638.0}, {"date": "1998-08-12", "close": 0.10147683, "volume": null}, {"date": "1998-08-13", "close": 0.09367092, "volume": 31515.0}, {"date": "1998-08-14", "close": 0.09367092, "volume": 70978.0}, {"date": "1998-08-17", "close": 0.09367092, "volume": 64054.0}, {"date": "1998-08-18", "close": 0.09367092, "volume": 25622.0}, {"date": "1998-08-19", "close": 0.09367092, "volume": 25622.0}, {"date": "1998-08-20", "close": 0.09367092, "volume": 35870.0}, {"date": "1998-08-21", "close": 0.09367092, "volume": null}, {"date": "1998-08-24", "close": 0.09367092, "volume": null}, {"date": "1998-08-25", "close": 0.09367092, "volume": null}, {"date": "1998-08-26", "close": 0.10147683, "volume": 38432.0}, {"date": "1998-08-27", "close": 0.10147683, "volume": null}, {"date": "1998-08-28", "close": 0.10928274, "volume": 153730.0}, {"date": "1998-08-31", "close": 0.10147683, "volume": 25622.0}, {"date": "1998-09-01", "close": 0.10147683, "volume": 19216.0}, {"date": "1998-09-02", "close": 0.11708865, "volume": 112735.0}, {"date": "1998-09-03", "close": 0.10928274, "volume": 47400.0}, {"date": "1998-09-04", "close": 0.10928274, "volume": 25622.0}, {"date": "1998-09-07", "close": 0.10928274, "volume": null}, {"date": "1998-09-08", "close": 0.10928274, "volume": null}, {"date": "1998-09-09", "close": 0.09367092, "volume": 64054.0}, {"date": "1998-09-10", "close": 0.09367092, "volume": null}, {"date": "1998-09-11", "close": 0.09367092, "volume": 38432.0}, {"date": "1998-09-14", "close": 0.09367092, "volume": null}, {"date": "1998-09-15", "close": 0.09367092, "volume": 25622.0}, {"date": "1998-09-16", "close": 0.09367092, "volume": null}, {"date": "1998-09-17", "close": 0.09367092, "volume": null}, {"date": "1998-09-18", "close": 0.09367092, "volume": null}, {"date": "1998-09-21", "close": 0.09367092, "volume": null}, {"date": "1998-09-22", "close": 0.09367092, "volume": null}, {"date": "1998-09-23", "close": 0.09367092, "volume": null}, {"date": "1998-09-24", "close": 0.09367092, "volume": null}, {"date": "1998-09-25", "close": 0.09367092, "volume": null}, {"date": "1998-09-28", "close": 0.09367092, "volume": null}, {"date": "1998-09-29", "close": 0.09367092, "volume": null}, {"date": "1998-09-30", "close": 0.097573875, "volume": 5124.0}, {"date": "1998-10-01", "close": 0.097573875, "volume": null}, {"date": "1998-10-02", "close": 0.097573875, "volume": null}, {"date": "1998-10-05", "close": 0.097573875, "volume": null}, {"date": "1998-10-06", "close": 0.097573875, "volume": null}, {"date": "1998-10-07", "close": 0.097573875, "volume": null}, {"date": "1998-10-08", "close": 0.09367092, "volume": 184476.0}, {"date": "1998-10-09", "close": 0.09367092, "volume": null}, {"date": "1998-10-12", "close": 0.089767965, "volume": 19216.0}, {"date": "1998-10-13", "close": 0.089767965, "volume": null}, {"date": "1998-10-14", "close": 0.089767965, "volume": 44838.0}, {"date": "1998-10-15", "close": 0.089767965, "volume": null}, {"date": "1998-10-16", "close": 0.089767965, "volume": null}, {"date": "1998-10-19", "close": 0.08586501, "volume": 19216.0}, {"date": "1998-10-20", "close": 0.08586501, "volume": 12811.0}, {"date": "1998-10-21", "close": 0.08586501, "volume": null}, {"date": "1998-10-22", "close": 0.08586501, "volume": null}, {"date": "1998-10-23", "close": 0.08586501, "volume": null}, {"date": "1998-10-26", "close": 0.08586501, "volume": null}, {"date": "1998-10-27", "close": 0.089767965, "volume": 12811.0}, {"date": "1998-10-28", "close": 0.08586501, "volume": 44838.0}, {"date": "1998-10-29", "close": 0.08586501, "volume": null}, {"date": "1998-10-30", "close": 0.08586501, "volume": 19216.0}, {"date": "1998-11-02", "close": 0.08586501, "volume": null}, {"date": "1998-11-03", "close": 0.08586501, "volume": null}, {"date": "1998-11-04", "close": 0.089767965, "volume": 6405.0}, {"date": "1998-11-05", "close": 0.097573875, "volume": 20497.0}, {"date": "1998-11-06", "close": 0.09367092, "volume": 23059.0}, {"date": "1998-11-09", "close": 0.09367092, "volume": null}, {"date": "1998-11-10", "close": 0.09367092, "volume": null}, {"date": "1998-11-11", "close": 0.09367092, "volume": null}, {"date": "1998-11-12", "close": 0.09367092, "volume": null}, {"date": "1998-11-13", "close": 0.08586501, "volume": 236013.0}, {"date": "1998-11-16", "close": 0.081962055, "volume": 3843.0}, {"date": "1998-11-17", "close": 0.081962055, "volume": null}, {"date": "1998-11-18", "close": 0.081962055, "volume": 11530.0}, {"date": "1998-11-19", "close": 0.081962055, "volume": 38432.0}, {"date": "1998-11-20", "close": 0.081962055, "volume": null}, {"date": "1998-11-23", "close": 0.081962055, "volume": null}, {"date": "1998-11-24", "close": 0.09367092, "volume": 5060.0}, {"date": "1998-11-25", "close": 0.09367092, "volume": null}, {"date": "1998-11-26", "close": 0.09367092, "volume": null}, {"date": "1998-11-27", "close": 0.089767965, "volume": 7686.0}, {"date": "1998-11-30", "close": 0.089767965, "volume": null}, {"date": "1998-12-01", "close": 0.089767965, "volume": 50603.0}, {"date": "1998-12-02", "close": 0.089767965, "volume": null}, {"date": "1998-12-03", "close": 0.089767965, "volume": null}, {"date": "1998-12-04", "close": 0.089767965, "volume": null}, {"date": "1998-12-07", "close": 0.089767965, "volume": null}, {"date": "1998-12-08", "close": 0.08586501, "volume": 5765.0}, {"date": "1998-12-09", "close": 0.08586501, "volume": null}, {"date": "1998-12-10", "close": 0.08586501, "volume": null}, {"date": "1998-12-11", "close": 0.08586501, "volume": null}, {"date": "1998-12-14", "close": 0.08586501, "volume": null}, {"date": "1998-12-15", "close": 0.08586501, "volume": null}, {"date": "1998-12-16", "close": 0.08586501, "volume": null}, {"date": "1998-12-17", "close": 0.0780591, "volume": 47355.0}, {"date": "1998-12-18", "close": 0.0780591, "volume": null}, {"date": "1998-12-21", "close": 0.0780591, "volume": null}, {"date": "1998-12-22", "close": 0.0780591, "volume": null}, {"date": "1998-12-23", "close": 0.0780591, "volume": null}, {"date": "1998-12-24", "close": 0.0780591, "volume": null}, {"date": "1998-12-25", "close": 0.0780591, "volume": null}, {"date": "1998-12-28", "close": 0.0780591, "volume": null}, {"date": "1998-12-29", "close": 0.0780591, "volume": null}, {"date": "1998-12-30", "close": 0.0780591, "volume": null}, {"date": "1998-12-31", "close": 0.0780591, "volume": null}, {"date": "1999-01-01", "close": 0.0780591, "volume": null}, {"date": "1999-01-04", "close": 0.0780591, "volume": 12811.0}, {"date": "1999-01-05", "close": 0.0780591, "volume": null}, {"date": "1999-01-06", "close": 0.0780591, "volume": null}, {"date": "1999-01-07", "close": 0.0780591, "volume": null}, {"date": "1999-01-08", "close": 0.0780591, "volume": null}, {"date": "1999-01-11", "close": 0.0780591, "volume": null}, {"date": "1999-01-12", "close": 0.0780591, "volume": null}, {"date": "1999-01-13", "close": 0.0780591, "volume": null}, {"date": "1999-01-14", "close": 0.0780591, "volume": null}, {"date": "1999-01-15", "close": 0.0780591, "volume": null}, {"date": "1999-01-18", "close": 0.0780591, "volume": 7751.0}, {"date": "1999-01-19", "close": 0.0780591, "volume": null}, {"date": "1999-01-20", "close": 0.0780591, "volume": null}, {"date": "1999-01-21", "close": 0.0780591, "volume": null}, {"date": "1999-01-22", "close": 0.0780591, "volume": null}, {"date": "1999-01-25", "close": 0.08586501, "volume": 87754.0}, {"date": "1999-01-26", "close": 0.08586501, "volume": null}, {"date": "1999-01-27", "close": 0.08586501, "volume": null}, {"date": "1999-01-28", "close": 0.10147683, "volume": 79427.0}, {"date": "1999-01-29", "close": 0.10147683, "volume": null}, {"date": "1999-02-01", "close": 0.10147683, "volume": null}, {"date": "1999-02-02", "close": 0.10147683, "volume": 32027.0}, {"date": "1999-02-03", "close": 0.10147683, "volume": 19857.0}, {"date": "1999-02-04", "close": 0.10147683, "volume": null}, {"date": "1999-02-05", "close": 0.09367092, "volume": 12811.0}, {"date": "1999-02-08", "close": 0.10147683, "volume": 2562.0}, {"date": "1999-02-09", "close": 0.09367092, "volume": 8968.0}, {"date": "1999-02-10", "close": 0.09367092, "volume": null}, {"date": "1999-02-11", "close": 0.09367092, "volume": 12811.0}, {"date": "1999-02-12", "close": 0.09367092, "volume": null}, {"date": "1999-02-15", "close": 0.10147683, "volume": 1385.0}, {"date": "1999-02-16", "close": 0.10147683, "volume": null}, {"date": "1999-02-17", "close": 0.089767965, "volume": 12811.0}, {"date": "1999-02-18", "close": 0.089767965, "volume": null}, {"date": "1999-02-19", "close": 0.089767965, "volume": 10249.0}, {"date": "1999-02-22", "close": 0.089767965, "volume": null}, {"date": "1999-02-23", "close": 0.089767965, "volume": null}, {"date": "1999-02-24", "close": 0.089767965, "volume": null}, {"date": "1999-02-25", "close": 0.089767965, "volume": null}, {"date": "1999-02-26", "close": 0.089767965, "volume": null}, {"date": "1999-03-01", "close": 0.089767965, "volume": null}, {"date": "1999-03-02", "close": 0.089767965, "volume": null}, {"date": "1999-03-03", "close": 0.089767965, "volume": null}, {"date": "1999-03-04", "close": 0.089767965, "volume": null}, {"date": "1999-03-05", "close": 0.06244728, "volume": 25622.0}, {"date": "1999-03-08", "close": 0.06244728, "volume": 55086.0}, {"date": "1999-03-09", "close": 0.06244728, "volume": null}, {"date": "1999-03-10", "close": 0.06244728, "volume": null}, {"date": "1999-03-11", "close": 0.06244728, "volume": null}, {"date": "1999-03-12", "close": 0.0780591, "volume": 25622.0}, {"date": "1999-03-15", "close": 0.0780591, "volume": null}, {"date": "1999-03-16", "close": 0.0780591, "volume": null}, {"date": "1999-03-17", "close": 0.058544325, "volume": 110269.0}, {"date": "1999-03-18", "close": 0.058544325, "volume": null}, {"date": "1999-03-19", "close": 0.06244728, "volume": 70459.0}, {"date": "1999-03-22", "close": 0.06244728, "volume": null}, {"date": "1999-03-23", "close": 0.06244728, "volume": null}, {"date": "1999-03-24", "close": 0.06244728, "volume": null}, {"date": "1999-03-25", "close": 0.06244728, "volume": null}, {"date": "1999-03-26", "close": 0.0780591, "volume": 25622.0}, {"date": "1999-03-29", "close": 0.0780591, "volume": 51243.0}, {"date": "1999-03-30", "close": 0.0780591, "volume": 128108.0}, {"date": "1999-03-31", "close": 0.067130826, "volume": 128108.0}, {"date": "1999-04-01", "close": 0.067130826, "volume": null}, {"date": "1999-04-02", "close": 0.067130826, "volume": null}, {"date": "1999-04-05", "close": 0.067130826, "volume": null}, {"date": "1999-04-06", "close": 0.067130826, "volume": null}, {"date": "1999-04-07", "close": 0.067130826, "volume": null}, {"date": "1999-04-08", "close": 0.067911417, "volume": 12811.0}, {"date": "1999-04-09", "close": 0.068692008, "volume": 67993.0}, {"date": "1999-04-12", "close": 0.068692008, "volume": null}, {"date": "1999-04-13", "close": 0.068692008, "volume": null}, {"date": "1999-04-14", "close": 0.068692008, "volume": null}, {"date": "1999-04-15", "close": 0.06244728, "volume": 102486.0}, {"date": "1999-04-16", "close": 0.06244728, "volume": null}, {"date": "1999-04-19", "close": 0.06244728, "volume": null}, {"date": "1999-04-20", "close": 0.06244728, "volume": null}, {"date": "1999-04-21", "close": 0.0780591, "volume": 6405.0}, {"date": "1999-04-22", "close": 0.0780591, "volume": 38432.0}, {"date": "1999-04-23", "close": 0.06244728, "volume": 230595.0}, {"date": "1999-04-26", "close": 0.06244728, "volume": null}, {"date": "1999-04-27", "close": 0.06244728, "volume": null}, {"date": "1999-04-28", "close": 0.06244728, "volume": null}, {"date": "1999-04-29", "close": 0.066350235, "volume": 6405.0}, {"date": "1999-04-30", "close": 0.066350235, "volume": null}, {"date": "1999-05-03", "close": 0.066350235, "volume": null}, {"date": "1999-05-04", "close": 0.066350235, "volume": null}, {"date": "1999-05-05", "close": 0.066350235, "volume": null}, {"date": "1999-05-06", "close": 0.066350235, "volume": null}, {"date": "1999-05-07", "close": 0.07025319, "volume": 89676.0}, {"date": "1999-05-10", "close": 0.07025319, "volume": 25622.0}, {"date": "1999-05-11", "close": 0.07025319, "volume": 12811.0}, {"date": "1999-05-12", "close": 0.0780591, "volume": 63732.0}, {"date": "1999-05-13", "close": 0.097573875, "volume": 131951.0}, {"date": "1999-05-14", "close": 0.09367092, "volume": 15376.0}, {"date": "1999-05-17", "close": 0.0780591, "volume": 70459.0}, {"date": "1999-05-18", "close": 0.0780591, "volume": null}, {"date": "1999-05-19", "close": 0.081962055, "volume": 12811.0}, {"date": "1999-05-20", "close": 0.081962055, "volume": 51815.0}, {"date": "1999-05-21", "close": 0.08586501, "volume": 333081.0}, {"date": "1999-05-24", "close": 0.08586501, "volume": 38432.0}, {"date": "1999-05-25", "close": 0.08586501, "volume": 69178.0}, {"date": "1999-05-26", "close": 0.081962055, "volume": 129926.0}, {"date": "1999-05-27", "close": 0.08586501, "volume": 653351.0}, {"date": "1999-05-28", "close": 0.09367092, "volume": 4051991.0}, {"date": "1999-05-31", "close": 0.10147683, "volume": 204973.0}, {"date": "1999-06-01", "close": 0.10928274, "volume": 89676.0}, {"date": "1999-06-02", "close": 0.11708865, "volume": 429733.0}, {"date": "1999-06-03", "close": 0.13270047, "volume": 703826.0}, {"date": "1999-06-04", "close": 0.1561182, "volume": 630541.0}, {"date": "1999-06-07", "close": 0.18734184, "volume": 1371147.0}, {"date": "1999-06-08", "close": 0.17953593, "volume": 650287.0}, {"date": "1999-06-09", "close": 0.14050638, "volume": 607447.0}, {"date": "1999-06-10", "close": 0.13270047, "volume": 205620.0}, {"date": "1999-06-11", "close": 0.14050638, "volume": 194614.0}, {"date": "1999-06-14", "close": 0.14050638, "volume": null}, {"date": "1999-06-15", "close": 0.14831229, "volume": 465783.0}, {"date": "1999-06-16", "close": 0.14831229, "volume": 76865.0}, {"date": "1999-06-17", "close": 0.144409335, "volume": 141125.0}, {"date": "1999-06-18", "close": 0.14831229, "volume": 176789.0}, {"date": "1999-06-21", "close": 0.14831229, "volume": 13658.0}, {"date": "1999-06-22", "close": 0.14831229, "volume": 10555.0}, {"date": "1999-06-23", "close": 0.160021155, "volume": 328850.0}, {"date": "1999-06-24", "close": 0.160021155, "volume": 235762.0}, {"date": "1999-06-25", "close": 0.17173002, "volume": 195867.0}, {"date": "1999-06-28", "close": 0.20295366, "volume": 701552.0}, {"date": "1999-06-29", "close": 0.206856615, "volume": 324536.0}, {"date": "1999-06-30", "close": 0.17173002, "volume": 328597.0}, {"date": "1999-07-01", "close": 0.19514775, "volume": 96081.0}, {"date": "1999-07-02", "close": 0.19514775, "volume": 243662.0}, {"date": "1999-07-05", "close": 0.199050705, "volume": 175828.0}, {"date": "1999-07-06", "close": 0.21856548, "volume": 249228.0}, {"date": "1999-07-07", "close": 0.22637139, "volume": 325678.0}, {"date": "1999-07-08", "close": 0.25759503, "volume": 348332.0}, {"date": "1999-07-09", "close": 0.28101276, "volume": 791689.0}, {"date": "1999-07-12", "close": 0.292721625, "volume": 312199.0}, {"date": "1999-07-13", "close": 0.32784822, "volume": 678819.0}, {"date": "1999-07-14", "close": 0.32004231, "volume": 367587.0}, {"date": "1999-07-15", "close": 0.3122364, "volume": 197894.0}, {"date": "1999-07-16", "close": 0.35907186, "volume": 748459.0}, {"date": "1999-07-19", "close": 0.378586635, "volume": 670552.0}, {"date": "1999-07-20", "close": 0.36687777, "volume": 567834.0}, {"date": "1999-07-21", "close": 0.34346004, "volume": 211936.0}, {"date": "1999-07-22", "close": 0.35126595, "volume": 278114.0}, {"date": "1999-07-23", "close": 0.42932505, "volume": 755411.0}, {"date": "1999-07-26", "close": 0.44493687, "volume": 431526.0}, {"date": "1999-07-27", "close": 0.40590732, "volume": 247482.0}, {"date": "1999-07-28", "close": 0.36687777, "volume": 212634.0}, {"date": "1999-07-29", "close": 0.37468368, "volume": 379979.0}, {"date": "1999-07-30", "close": 0.36687777, "volume": 107572.0}, {"date": "1999-08-02", "close": 0.35126595, "volume": 183323.0}, {"date": "1999-08-03", "close": 0.316139355, "volume": 122614.0}, {"date": "1999-08-04", "close": 0.34346004, "volume": 131239.0}, {"date": "1999-08-05", "close": 0.3902955, "volume": 305507.0}, {"date": "1999-08-06", "close": 0.35907186, "volume": 81349.0}, {"date": "1999-08-09", "close": 0.35126595, "volume": 131509.0}, {"date": "1999-08-10", "close": 0.35126595, "volume": 45914.0}, {"date": "1999-08-11", "close": 0.34346004, "volume": 76481.0}, {"date": "1999-08-12", "close": 0.35907186, "volume": 32475.0}, {"date": "1999-08-13", "close": 0.35126595, "volume": 45350.0}, {"date": "1999-08-16", "close": 0.35126595, "volume": 49065.0}, {"date": "1999-08-17", "close": 0.33565413, "volume": 95697.0}, {"date": "1999-08-18", "close": 0.33565413, "volume": 31258.0}, {"date": "1999-08-19", "close": 0.34346004, "volume": 133591.0}, {"date": "1999-08-20", "close": 0.33565413, "volume": 33558.0}, {"date": "1999-08-23", "close": 0.32004231, "volume": 105286.0}, {"date": "1999-08-24", "close": 0.30443049, "volume": 115917.0}, {"date": "1999-08-25", "close": 0.33565413, "volume": 258454.0}, {"date": "1999-08-26", "close": 0.35126595, "volume": 354926.0}, {"date": "1999-08-27", "close": 0.35907186, "volume": 130670.0}, {"date": "1999-08-30", "close": 0.35126595, "volume": 19216.0}, {"date": "1999-08-31", "close": 0.34346004, "volume": 45189.0}, {"date": "1999-09-01", "close": 0.35126595, "volume": 123496.0}, {"date": "1999-09-02", "close": 0.300527535, "volume": 40354.0}, {"date": "1999-09-03", "close": 0.32004231, "volume": 66962.0}, {"date": "1999-09-06", "close": 0.32784822, "volume": 10249.0}, {"date": "1999-09-07", "close": 0.29662458, "volume": 37151.0}, {"date": "1999-09-08", "close": 0.30443049, "volume": 35870.0}, {"date": "1999-09-09", "close": 0.29662458, "volume": 36600.0}, {"date": "1999-09-10", "close": 0.29662458, "volume": 54446.0}, {"date": "1999-09-13", "close": 0.29662458, "volume": 12811.0}, {"date": "1999-09-14", "close": 0.261497985, "volume": 89676.0}, {"date": "1999-09-15", "close": 0.25759503, "volume": 62773.0}, {"date": "1999-09-16", "close": 0.269303895, "volume": 89932.0}, {"date": "1999-09-17", "close": 0.30443049, "volume": 168846.0}, {"date": "1999-09-20", "close": 0.32784822, "volume": 439430.0}, {"date": "1999-09-21", "close": 0.32004231, "volume": 51243.0}, {"date": "1999-09-22", "close": 0.32004231, "volume": 432365.0}, {"date": "1999-09-23", "close": 0.32004231, "volume": 32027.0}, {"date": "1999-09-24", "close": 0.277109805, "volume": 334152.0}, {"date": "1999-09-27", "close": 0.277109805, "volume": null}, {"date": "1999-09-28", "close": 0.27320685, "volume": 89548.0}, {"date": "1999-09-29", "close": 0.27320685, "volume": 24853.0}, {"date": "1999-09-30", "close": 0.28101276, "volume": 32027.0}, {"date": "1999-10-01", "close": 0.29662458, "volume": 19216.0}, {"date": "1999-10-04", "close": 0.29662458, "volume": 142840.0}, {"date": "1999-10-05", "close": 0.29662458, "volume": 6405.0}, {"date": "1999-10-06", "close": 0.28101276, "volume": 12811.0}, {"date": "1999-10-07", "close": 0.28101276, "volume": 159557.0}, {"date": "1999-10-08", "close": 0.28101276, "volume": 64054.0}, {"date": "1999-10-11", "close": 0.28101276, "volume": 16014.0}, {"date": "1999-10-12", "close": 0.28101276, "volume": 128108.0}, {"date": "1999-10-13", "close": 0.29662458, "volume": 11056.0}, {"date": "1999-10-14", "close": 0.29662458, "volume": 55086.0}, {"date": "1999-10-15", "close": 0.3122364, "volume": 224727.0}, {"date": "1999-10-18", "close": 0.32004231, "volume": 403476.0}, {"date": "1999-10-19", "close": 0.3122364, "volume": 31860.0}, {"date": "1999-10-20", "close": 0.3122364, "volume": 44364.0}, {"date": "1999-10-21", "close": 0.3122364, "volume": 79427.0}, {"date": "1999-10-22", "close": 0.3122364, "volume": 166540.0}, {"date": "1999-10-25", "close": 0.32004231, "volume": 117155.0}, {"date": "1999-10-26", "close": 0.339557085, "volume": 134193.0}, {"date": "1999-10-27", "close": 0.32004231, "volume": 65655.0}, {"date": "1999-10-28", "close": 0.34346004, "volume": 12811.0}, {"date": "1999-10-29", "close": 0.34346004, "volume": 101656.0}, {"date": "1999-11-01", "close": 0.331751175, "volume": 57136.0}, {"date": "1999-11-02", "close": 0.316139355, "volume": 17935.0}, {"date": "1999-11-03", "close": 0.3122364, "volume": 44838.0}, {"date": "1999-11-04", "close": 0.30443049, "volume": 26775.0}, {"date": "1999-11-05", "close": 0.3122364, "volume": 183195.0}, {"date": "1999-11-08", "close": 0.3122364, "volume": null}, {"date": "1999-11-09", "close": 0.3122364, "volume": 12093.0}, {"date": "1999-11-10", "close": 0.3122364, "volume": 86985.0}, {"date": "1999-11-11", "close": 0.30443049, "volume": 162095.0}, {"date": "1999-11-12", "close": 0.32004231, "volume": 111159.0}, {"date": "1999-11-15", "close": 0.32784822, "volume": 181724.0}, {"date": "1999-11-16", "close": 0.34346004, "volume": 302833.0}, {"date": "1999-11-17", "close": 0.347362995, "volume": 442257.0}, {"date": "1999-11-18", "close": 0.41371323, "volume": 1265327.0}, {"date": "1999-11-19", "close": 0.41371323, "volume": 674745.0}, {"date": "1999-11-22", "close": 0.39810141, "volume": 364859.0}, {"date": "1999-11-23", "close": 0.37468368, "volume": 219954.0}, {"date": "1999-11-24", "close": 0.37468368, "volume": 203443.0}, {"date": "1999-11-25", "close": 0.35907186, "volume": 35870.0}, {"date": "1999-11-26", "close": 0.36687777, "volume": 72847.0}, {"date": "1999-11-29", "close": 0.36687777, "volume": 28312.0}, {"date": "1999-11-30", "close": 0.34346004, "volume": 201581.0}, {"date": "1999-12-01", "close": 0.35126595, "volume": 95375.0}, {"date": "1999-12-02", "close": 0.34346004, "volume": 35870.0}, {"date": "1999-12-03", "close": 0.32004231, "volume": 88395.0}, {"date": "1999-12-06", "close": 0.316139355, "volume": 245967.0}, {"date": "1999-12-07", "close": 0.32004231, "volume": 64054.0}, {"date": "1999-12-08", "close": 0.3122364, "volume": 67257.0}, {"date": "1999-12-09", "close": 0.30443049, "volume": 23747.0}, {"date": "1999-12-10", "close": 0.29662458, "volume": 111710.0}, {"date": "1999-12-13", "close": 0.28881867, "volume": 112735.0}, {"date": "1999-12-14", "close": 0.27320685, "volume": 60561.0}, {"date": "1999-12-15", "close": 0.253692075, "volume": 9480.0}, {"date": "1999-12-16", "close": 0.30443049, "volume": 121913.0}, {"date": "1999-12-17", "close": 0.28101276, "volume": 21983.0}, {"date": "1999-12-20", "close": 0.27320685, "volume": 84195.0}, {"date": "1999-12-21", "close": 0.269303895, "volume": 168730.0}, {"date": "1999-12-22", "close": 0.29662458, "volume": 31130.0}, {"date": "1999-12-23", "close": 0.29662458, "volume": 20549.0}, {"date": "1999-12-24", "close": 0.29662458, "volume": 45916.0}, {"date": "1999-12-27", "close": 0.29662458, "volume": null}, {"date": "1999-12-28", "close": 0.29662458, "volume": null}, {"date": "1999-12-29", "close": 0.30443049, "volume": 51243.0}, {"date": "1999-12-30", "close": 0.29662458, "volume": 32539.0}, {"date": "1999-12-31", "close": 0.29662458, "volume": null}, {"date": "2000-01-03", "close": 0.29662458, "volume": null}, {"date": "2000-01-04", "close": 0.308333445, "volume": 63510.0}, {"date": "2000-01-05", "close": 0.28881867, "volume": 31386.0}, {"date": "2000-01-06", "close": 0.300527535, "volume": 17199.0}, {"date": "2000-01-07", "close": 0.300527535, "volume": 6405.0}, {"date": "2000-01-10", "close": 0.30443049, "volume": 6405.0}, {"date": "2000-01-11", "close": 0.300527535, "volume": 32027.0}, {"date": "2000-01-12", "close": 0.29662458, "volume": 50027.0}, {"date": "2000-01-13", "close": 0.29662458, "volume": null}, {"date": "2000-01-14", "close": 0.308333445, "volume": 39073.0}, {"date": "2000-01-17", "close": 0.308333445, "volume": 88156.0}, {"date": "2000-01-18", "close": 0.308333445, "volume": 83270.0}, {"date": "2000-01-19", "close": 0.28101276, "volume": 154509.0}, {"date": "2000-01-20", "close": 0.308333445, "volume": 147183.0}, {"date": "2000-01-21", "close": 0.32784822, "volume": 127970.0}, {"date": "2000-01-24", "close": 0.30443049, "volume": 111349.0}, {"date": "2000-01-25", "close": 0.29662458, "volume": 149811.0}, {"date": "2000-01-26", "close": 0.29662458, "volume": null}, {"date": "2000-01-27", "close": 0.29662458, "volume": 20381.0}, {"date": "2000-01-28", "close": 0.284915715, "volume": 99412.0}, {"date": "2000-01-31", "close": 0.28101276, "volume": 43221.0}, {"date": "2000-02-01", "close": 0.24198321, "volume": 230287.0}, {"date": "2000-02-02", "close": 0.25759503, "volume": 74126.0}, {"date": "2000-02-03", "close": 0.269303895, "volume": 87102.0}, {"date": "2000-02-07", "close": 0.26540094, "volume": 75705.0}, {"date": "2000-02-08", "close": 0.24198321, "volume": 19216.0}, {"date": "2000-02-09", "close": 0.24198321, "volume": 19216.0}, {"date": "2000-02-10", "close": 0.269303895, "volume": 1922.0}, {"date": "2000-02-11", "close": 0.253692075, "volume": 195365.0}, {"date": "2000-02-14", "close": 0.24978912, "volume": 117562.0}, {"date": "2000-02-16", "close": 0.28881867, "volume": 256921.0}, {"date": "2000-02-17", "close": 0.28101276, "volume": 61043.0}, {"date": "2000-02-21", "close": 0.24978912, "volume": 83911.0}, {"date": "2000-02-23", "close": 0.24978912, "volume": 6405.0}, {"date": "2000-02-24", "close": 0.238080255, "volume": 26390.0}, {"date": "2000-02-25", "close": 0.2341773, "volume": 38698.0}, {"date": "2000-02-28", "close": 0.20295366, "volume": 145925.0}, {"date": "2000-02-29", "close": 0.206856615, "volume": 94682.0}, {"date": "2000-03-01", "close": 0.277109805, "volume": 128108.0}, {"date": "2000-03-02", "close": 0.26540094, "volume": 19216.0}, {"date": "2000-03-03", "close": 0.24198321, "volume": 64310.0}, {"date": "2000-03-06", "close": 0.26540094, "volume": 57290.0}, {"date": "2000-03-07", "close": 0.238080255, "volume": 101974.0}, {"date": "2000-03-08", "close": 0.238080255, "volume": 66552.0}, {"date": "2000-03-09", "close": 0.2341773, "volume": 12811.0}, {"date": "2000-03-13", "close": 0.24978912, "volume": 40995.0}, {"date": "2000-03-14", "close": 0.24978912, "volume": 12811.0}, {"date": "2000-03-15", "close": 0.24978912, "volume": 60627.0}, {"date": "2000-03-16", "close": 0.24978912, "volume": 62171.0}, {"date": "2000-03-17", "close": 0.2341773, "volume": 89676.0}, {"date": "2000-03-20", "close": 0.2341773, "volume": 59186.0}, {"date": "2000-03-21", "close": 0.24198321, "volume": 40738.0}, {"date": "2000-03-22", "close": 0.2341773, "volume": 121216.0}, {"date": "2000-03-23", "close": 0.2341773, "volume": 51756.0}, {"date": "2000-03-24", "close": 0.2341773, "volume": 29465.0}, {"date": "2000-03-27", "close": 0.2341773, "volume": 19216.0}, {"date": "2000-03-28", "close": 0.24198321, "volume": 32924.0}, {"date": "2000-03-29", "close": 0.238080255, "volume": 167181.0}, {"date": "2000-03-30", "close": 0.25759503, "volume": 203051.0}, {"date": "2000-03-31", "close": 0.19514775, "volume": 341462.0}, {"date": "2000-04-03", "close": 0.2341773, "volume": 238089.0}, {"date": "2000-04-04", "close": 0.24978912, "volume": 35614.0}, {"date": "2000-04-05", "close": 0.2341773, "volume": 286065.0}, {"date": "2000-04-06", "close": 0.2341773, "volume": 17935.0}, {"date": "2000-04-07", "close": 0.24198321, "volume": 112095.0}, {"date": "2000-04-10", "close": 0.24978912, "volume": 275112.0}, {"date": "2000-04-11", "close": 0.253692075, "volume": 150756.0}, {"date": "2000-04-12", "close": 0.24978912, "volume": 38432.0}, {"date": "2000-04-13", "close": 0.2341773, "volume": 38432.0}, {"date": "2000-04-14", "close": 0.30443049, "volume": 341973.0}, {"date": "2000-04-17", "close": 0.21856548, "volume": 33959.0}, {"date": "2000-04-18", "close": 0.24978912, "volume": 26657.0}, {"date": "2000-04-19", "close": 0.261497985, "volume": 158083.0}, {"date": "2000-04-26", "close": 0.24978912, "volume": 269027.0}, {"date": "2000-04-27", "close": 0.24978912, "volume": 205068.0}, {"date": "2000-04-28", "close": 0.2341773, "volume": 90957.0}, {"date": "2000-05-02", "close": 0.2341773, "volume": 112735.0}, {"date": "2000-05-03", "close": 0.22637139, "volume": 28312.0}, {"date": "2000-05-05", "close": 0.222468435, "volume": 96722.0}, {"date": "2000-05-08", "close": 0.22637139, "volume": 51243.0}, {"date": "2000-05-09", "close": 0.2341773, "volume": 24981.0}, {"date": "2000-05-10", "close": 0.2341773, "volume": 15693.0}, {"date": "2000-05-12", "close": 0.20295366, "volume": 54446.0}, {"date": "2000-05-15", "close": 0.21075957, "volume": 1665.0}, {"date": "2000-05-16", "close": 0.22637139, "volume": 13067.0}, {"date": "2000-05-18", "close": 0.20295366, "volume": 2562.0}, {"date": "2000-05-22", "close": 0.222468435, "volume": 47400.0}, {"date": "2000-05-23", "close": 0.20295366, "volume": 25622.0}, {"date": "2000-05-24", "close": 0.20295366, "volume": 6918.0}, {"date": "2000-05-29", "close": 0.20295366, "volume": 16689.0}, {"date": "2000-06-02", "close": 0.19514775, "volume": 12811.0}, {"date": "2000-06-06", "close": 0.2341773, "volume": 563070.0}, {"date": "2000-06-07", "close": 0.21856548, "volume": 116066.0}, {"date": "2000-06-08", "close": 0.214662525, "volume": 184830.0}, {"date": "2000-06-09", "close": 0.2341773, "volume": 5124.0}, {"date": "2000-06-14", "close": 0.21856548, "volume": 188319.0}, {"date": "2000-06-15", "close": 0.214662525, "volume": 145212.0}, {"date": "2000-06-16", "close": 0.21075957, "volume": 51243.0}, {"date": "2000-06-19", "close": 0.21075957, "volume": 97362.0}, {"date": "2000-06-20", "close": 0.206856615, "volume": 6405.0}, {"date": "2000-06-21", "close": 0.21856548, "volume": 82630.0}, {"date": "2000-06-22", "close": 0.21075957, "volume": 16443.0}, {"date": "2000-06-23", "close": 0.214662525, "volume": 49065.0}, {"date": "2000-06-26", "close": 0.19514775, "volume": 248300.0}, {"date": "2000-06-27", "close": 0.19514775, "volume": 146594.0}, {"date": "2000-06-28", "close": 0.199050705, "volume": 81746.0}, {"date": "2000-06-29", "close": 0.191244795, "volume": 61748.0}, {"date": "2000-06-30", "close": 0.17173002, "volume": 252163.0}, {"date": "2000-07-03", "close": 0.20295366, "volume": 32027.0}, {"date": "2000-07-04", "close": 0.20295366, "volume": 86473.0}, {"date": "2000-07-06", "close": 0.20295366, "volume": 102871.0}, {"date": "2000-07-07", "close": 0.18734184, "volume": 85704.0}, {"date": "2000-07-10", "close": 0.22637139, "volume": 30222.0}, {"date": "2000-07-11", "close": 0.21856548, "volume": 3715.0}, {"date": "2000-07-12", "close": 0.214662525, "volume": 17935.0}, {"date": "2000-07-13", "close": 0.21075957, "volume": 7686.0}, {"date": "2000-07-14", "close": 0.222468435, "volume": 83360.0}, {"date": "2000-07-17", "close": 0.19514775, "volume": 24390.0}, {"date": "2000-07-18", "close": 0.199050705, "volume": 38432.0}, {"date": "2000-07-19", "close": 0.21075957, "volume": 26903.0}, {"date": "2000-07-20", "close": 0.21075957, "volume": 32027.0}, {"date": "2000-07-21", "close": 0.21075957, "volume": 25622.0}, {"date": "2000-07-24", "close": 0.21075957, "volume": 6405.0}, {"date": "2000-07-25", "close": 0.199050705, "volume": 36511.0}, {"date": "2000-07-26", "close": 0.19514775, "volume": 12811.0}, {"date": "2000-07-28", "close": 0.19514775, "volume": 46439.0}, {"date": "2000-07-31", "close": 0.19514775, "volume": 10313.0}, {"date": "2000-08-02", "close": 0.21075957, "volume": 18319.0}, {"date": "2000-08-03", "close": 0.20295366, "volume": 38432.0}, {"date": "2000-08-04", "close": 0.18734184, "volume": 76865.0}, {"date": "2000-08-07", "close": 0.17173002, "volume": 92238.0}, {"date": "2000-08-08", "close": 0.17953593, "volume": 48681.0}, {"date": "2000-08-09", "close": 0.18734184, "volume": 64054.0}, {"date": "2000-08-10", "close": 0.19514775, "volume": 11017.0}, {"date": "2000-08-11", "close": 0.183438885, "volume": 10761.0}, {"date": "2000-08-14", "close": 0.183438885, "volume": 45606.0}, {"date": "2000-08-15", "close": 0.19514775, "volume": 7686.0}, {"date": "2000-08-16", "close": 0.183438885, "volume": 25622.0}, {"date": "2000-08-17", "close": 0.183438885, "volume": 68025.0}, {"date": "2000-08-18", "close": 0.183438885, "volume": 71267.0}, {"date": "2000-08-21", "close": 0.17953593, "volume": 85384.0}, {"date": "2000-08-22", "close": 0.17953593, "volume": 38432.0}, {"date": "2000-08-23", "close": 0.17173002, "volume": 1152973.0}, {"date": "2000-08-24", "close": 0.17173002, "volume": 143993.0}, {"date": "2000-08-25", "close": 0.17173002, "volume": 289012.0}, {"date": "2000-08-28", "close": 0.167827065, "volume": 3203.0}, {"date": "2000-08-30", "close": 0.167827065, "volume": 372154.0}, {"date": "2000-08-31", "close": 0.16392411, "volume": 114016.0}, {"date": "2000-09-01", "close": 0.16392411, "volume": 11530.0}, {"date": "2000-09-04", "close": 0.1561182, "volume": 256216.0}, {"date": "2000-09-05", "close": 0.1561182, "volume": 21138.0}, {"date": "2000-09-06", "close": 0.1561182, "volume": 49065.0}, {"date": "2000-09-07", "close": 0.1561182, "volume": 327854.0}, {"date": "2000-09-08", "close": 0.14831229, "volume": 176149.0}, {"date": "2000-09-12", "close": 0.152215245, "volume": 81349.0}, {"date": "2000-09-13", "close": 0.152215245, "volume": 93958.0}, {"date": "2000-09-14", "close": 0.1561182, "volume": 67257.0}, {"date": "2000-09-15", "close": 0.167827065, "volume": 28184.0}, {"date": "2000-09-18", "close": 0.16392411, "volume": 333800.0}, {"date": "2000-09-19", "close": 0.152215245, "volume": 450492.0}, {"date": "2000-09-20", "close": 0.1561182, "volume": 4740.0}, {"date": "2000-09-21", "close": 0.16392411, "volume": 12811.0}, {"date": "2000-09-22", "close": 0.1561182, "volume": 228673.0}, {"date": "2000-09-26", "close": 0.14831229, "volume": 34845.0}, {"date": "2000-09-27", "close": 0.160486505, "volume": 1277.0}, {"date": "2000-09-28", "close": 0.15010969, "volume": 13923.0}, {"date": "2000-09-29", "close": 0.146159435, "volume": 22783.0}, {"date": "2000-10-02", "close": 0.14220918, "volume": 25315.0}, {"date": "2000-10-03", "close": 0.14220918, "volume": 37972.0}, {"date": "2000-10-05", "close": 0.146159435, "volume": 10253.0}, {"date": "2000-10-06", "close": 0.146159435, "volume": 6329.0}, {"date": "2000-10-09", "close": 0.146159435, "volume": 36833.0}, {"date": "2000-10-10", "close": 0.146159435, "volume": 63287.0}, {"date": "2000-10-11", "close": 0.138258925, "volume": 97327.0}, {"date": "2000-10-13", "close": 0.13430867, "volume": 6329.0}, {"date": "2000-10-16", "close": 0.14220918, "volume": 94931.0}, {"date": "2000-10-17", "close": 0.14220918, "volume": 39238.0}, {"date": "2000-10-18", "close": 0.14220918, "volume": 58224.0}, {"date": "2000-10-19", "close": 0.14220918, "volume": 22919.0}, {"date": "2000-10-20", "close": 0.13430867, "volume": 128970.0}, {"date": "2000-10-23", "close": 0.1580102, "volume": 157078.0}, {"date": "2000-10-24", "close": 0.15010969, "volume": 62654.0}, {"date": "2000-10-25", "close": 0.146159435, "volume": 77210.0}, {"date": "2000-10-30", "close": 0.146159435, "volume": 2531.0}, {"date": "2000-10-31", "close": 0.15010969, "volume": 61768.0}, {"date": "2000-11-01", "close": 0.16591071, "volume": 202519.0}, {"date": "2000-11-02", "close": 0.1580102, "volume": 29112.0}, {"date": "2000-11-03", "close": 0.1580102, "volume": 27846.0}, {"date": "2000-11-06", "close": 0.1580102, "volume": 6329.0}, {"date": "2000-11-07", "close": 0.161960455, "volume": 2531.0}, {"date": "2000-11-08", "close": 0.1580102, "volume": 63287.0}, {"date": "2000-11-09", "close": 0.1580102, "volume": 7027.0}, {"date": "2000-11-10", "close": 0.1580102, "volume": 5063.0}, {"date": "2000-11-13", "close": 0.1580102, "volume": 50883.0}, {"date": "2000-11-14", "close": 0.1580102, "volume": 226004.0}, {"date": "2000-11-15", "close": 0.1580102, "volume": 30350.0}, {"date": "2000-11-16", "close": 0.1580102, "volume": 49554.0}, {"date": "2000-11-17", "close": 0.154059945, "volume": 178469.0}, {"date": "2000-11-20", "close": 0.14220918, "volume": 115138.0}, {"date": "2000-11-21", "close": 0.14220918, "volume": 1266.0}, {"date": "2000-11-23", "close": 0.130358415, "volume": 37972.0}, {"date": "2000-11-24", "close": 0.14220918, "volume": 78476.0}, {"date": "2000-11-27", "close": 0.15010969, "volume": 25315.0}, {"date": "2000-11-29", "close": 0.130358415, "volume": 26327.0}, {"date": "2000-12-01", "close": 0.130358415, "volume": 8607.0}, {"date": "2000-12-04", "close": 0.12640816, "volume": 23036.0}, {"date": "2000-12-05", "close": 0.122457905, "volume": 11392.0}, {"date": "2000-12-06", "close": 0.122457905, "volume": 1266.0}, {"date": "2000-12-07", "close": 0.11060714, "volume": 7594.0}, {"date": "2000-12-08", "close": 0.09480612, "volume": 316586.0}, {"date": "2000-12-11", "close": 0.10270663, "volume": 42529.0}, {"date": "2000-12-12", "close": 0.10270663, "volume": 2531.0}, {"date": "2000-12-15", "close": 0.11850765, "volume": 2531.0}, {"date": "2000-12-19", "close": 0.11060714, "volume": 41769.0}, {"date": "2000-12-22", "close": 0.10270663, "volume": 6329.0}, {"date": "2000-12-28", "close": 0.09480612, "volume": 44807.0}, {"date": "2001-01-02", "close": 0.08690561, "volume": 126574.0}, {"date": "2001-01-03", "close": 0.082955355, "volume": 17720.0}, {"date": "2001-01-04", "close": 0.08690561, "volume": 4177.0}, {"date": "2001-01-05", "close": 0.09480612, "volume": 40504.0}, {"date": "2001-01-10", "close": 0.09480612, "volume": 16075.0}, {"date": "2001-01-11", "close": 0.08690561, "volume": 4430.0}, {"date": "2001-01-12", "close": 0.10270663, "volume": 5569.0}, {"date": "2001-01-15", "close": 0.10270663, "volume": 19899.0}, {"date": "2001-01-16", "close": 0.112187242, "volume": 6329.0}, {"date": "2001-01-18", "close": 0.106656885, "volume": 37972.0}, {"date": "2001-01-19", "close": 0.106656885, "volume": 55693.0}, {"date": "2001-01-22", "close": 0.10270663, "volume": 49717.0}, {"date": "2001-01-23", "close": 0.09480612, "volume": 13570.0}, {"date": "2001-01-24", "close": 0.098756375, "volume": 50630.0}, {"date": "2001-01-25", "close": 0.09480612, "volume": 16581.0}, {"date": "2001-01-29", "close": 0.09480612, "volume": 16455.0}, {"date": "2001-01-30", "close": 0.0790051, "volume": 52595.0}, {"date": "2001-01-31", "close": 0.08690561, "volume": 6329.0}, {"date": "2001-02-01", "close": 0.082955355, "volume": 25315.0}, {"date": "2001-02-02", "close": 0.082955355, "volume": 25315.0}, {"date": "2001-02-05", "close": 0.0790051, "volume": 45567.0}, {"date": "2001-02-07", "close": 0.082955355, "volume": 31644.0}, {"date": "2001-02-08", "close": 0.082955355, "volume": 12657.0}, {"date": "2001-02-09", "close": 0.09480612, "volume": 11392.0}, {"date": "2001-02-12", "close": 0.090855865, "volume": 121511.0}, {"date": "2001-02-13", "close": 0.082955355, "volume": 86703.0}, {"date": "2001-02-16", "close": 0.098756375, "volume": 8227.0}, {"date": "2001-02-19", "close": 0.114557395, "volume": 68350.0}, {"date": "2001-02-20", "close": 0.08690561, "volume": 37972.0}, {"date": "2001-02-21", "close": 0.08690561, "volume": 12657.0}, {"date": "2001-02-22", "close": 0.08690561, "volume": 12657.0}, {"date": "2001-02-26", "close": 0.0790051, "volume": 63287.0}, {"date": "2001-02-28", "close": 0.0790051, "volume": 113917.0}, {"date": "2001-03-01", "close": 0.0790051, "volume": 96196.0}, {"date": "2001-03-06", "close": 0.075054845, "volume": 12657.0}, {"date": "2001-03-09", "close": 0.06320408, "volume": 18986.0}, {"date": "2001-03-12", "close": 0.07110459, "volume": 34479.0}, {"date": "2001-03-13", "close": 0.07110459, "volume": 86703.0}, {"date": "2001-03-14", "close": 0.067154335, "volume": 30530.0}, {"date": "2001-03-16", "close": 0.075054845, "volume": 76476.0}, {"date": "2001-03-19", "close": 0.075054845, "volume": 13316.0}, {"date": "2001-03-21", "close": 0.067154335, "volume": 146712.0}, {"date": "2001-03-23", "close": 0.059253825, "volume": 63287.0}, {"date": "2001-03-29", "close": 0.067154335, "volume": 7594.0}, {"date": "2001-04-04", "close": 0.067154335, "volume": 32276.0}, {"date": "2001-04-06", "close": 0.067154335, "volume": 101259.0}, {"date": "2001-04-10", "close": 0.059253825, "volume": 167078.0}, {"date": "2001-04-11", "close": 0.059253825, "volume": 25315.0}, {"date": "2001-04-12", "close": 0.05530357, "volume": 43035.0}, {"date": "2001-04-17", "close": 0.051353315, "volume": 1266.0}, {"date": "2001-04-18", "close": 0.051353315, "volume": 3797.0}, {"date": "2001-04-20", "close": 0.056883672, "volume": 66451.0}, {"date": "2001-04-23", "close": 0.06320408, "volume": 16328.0}, {"date": "2001-04-24", "close": 0.056883672, "volume": 4430.0}, {"date": "2001-04-27", "close": 0.059253825, "volume": 184950.0}, {"date": "2001-04-30", "close": 0.059253825, "volume": 17568.0}, {"date": "2001-05-01", "close": 0.05530357, "volume": 126574.0}, {"date": "2001-05-02", "close": 0.0790051, "volume": 787924.0}, {"date": "2001-05-03", "close": 0.10270663, "volume": 318334.0}, {"date": "2001-05-04", "close": 0.0790051, "volume": 119106.0}, {"date": "2001-05-07", "close": 0.075054845, "volume": 149357.0}, {"date": "2001-05-09", "close": 0.07110459, "volume": 111385.0}, {"date": "2001-05-10", "close": 0.07110459, "volume": 25315.0}, {"date": "2001-05-11", "close": 0.07110459, "volume": 44301.0}, {"date": "2001-05-15", "close": 0.07110459, "volume": 9493.0}, {"date": "2001-05-16", "close": 0.07110459, "volume": 69616.0}, {"date": "2001-05-17", "close": 0.067154335, "volume": 12657.0}, {"date": "2001-05-18", "close": 0.067154335, "volume": null}, {"date": "2001-05-21", "close": 0.06320408, "volume": 27846.0}, {"date": "2001-05-22", "close": 0.061623978, "volume": 63287.0}, {"date": "2001-05-23", "close": 0.061623978, "volume": 67084.0}, {"date": "2001-05-25", "close": 0.067154335, "volume": 112651.0}, {"date": "2001-05-28", "close": 0.069524488, "volume": 26581.0}, {"date": "2001-05-30", "close": 0.082955355, "volume": 236219.0}, {"date": "2001-06-01", "close": 0.082955355, "volume": 218973.0}, {"date": "2001-06-04", "close": 0.09480612, "volume": 132523.0}, {"date": "2001-06-05", "close": 0.08690561, "volume": 242010.0}, {"date": "2001-06-06", "close": 0.090855865, "volume": 12657.0}, {"date": "2001-06-07", "close": 0.08690561, "volume": 86070.0}, {"date": "2001-06-12", "close": 0.082955355, "volume": 181001.0}, {"date": "2001-06-13", "close": 0.098756375, "volume": 235609.0}, {"date": "2001-06-14", "close": 0.082955355, "volume": 194924.0}, {"date": "2001-06-15", "close": 0.09480612, "volume": 101259.0}, {"date": "2001-06-18", "close": 0.078215049, "volume": 55788.0}, {"date": "2001-06-19", "close": 0.078215049, "volume": 8917.0}, {"date": "2001-06-20", "close": 0.07110459, "volume": 17341.0}, {"date": "2001-06-21", "close": 0.071894641, "volume": 12657.0}, {"date": "2001-06-22", "close": 0.07110459, "volume": 95606.0}, {"date": "2001-06-25", "close": 0.09480612, "volume": 3924.0}, {"date": "2001-06-27", "close": 0.067154335, "volume": 140016.0}, {"date": "2001-06-29", "close": 0.07110459, "volume": 286817.0}, {"date": "2001-07-02", "close": 0.07110459, "volume": 92399.0}, {"date": "2001-07-04", "close": 0.07110459, "volume": 36580.0}, {"date": "2001-07-05", "close": 0.069524488, "volume": 25315.0}, {"date": "2001-07-09", "close": 0.07110459, "volume": 42191.0}, {"date": "2001-07-13", "close": 0.067154335, "volume": 25315.0}, {"date": "2001-07-18", "close": 0.067154335, "volume": 83539.0}, {"date": "2001-07-19", "close": 0.067154335, "volume": 12657.0}, {"date": "2001-07-20", "close": 0.07110459, "volume": 31644.0}, {"date": "2001-07-23", "close": 0.075054845, "volume": 31644.0}, {"date": "2001-07-24", "close": 0.07110459, "volume": 12657.0}, {"date": "2001-07-26", "close": 0.075054845, "volume": 25315.0}, {"date": "2001-07-27", "close": 0.067154335, "volume": 53161.0}, {"date": "2001-07-30", "close": 0.063994131, "volume": 113360.0}, {"date": "2001-08-01", "close": 0.063994131, "volume": 141763.0}, {"date": "2001-08-02", "close": 0.06320408, "volume": 126574.0}, {"date": "2001-08-03", "close": 0.06320408, "volume": 18986.0}, {"date": "2001-08-06", "close": 0.06320408, "volume": 10632.0}, {"date": "2001-08-07", "close": 0.06320408, "volume": 37972.0}, {"date": "2001-08-08", "close": 0.06320408, "volume": 171002.0}, {"date": "2001-08-09", "close": 0.06320408, "volume": 6329.0}, {"date": "2001-08-10", "close": 0.072684692, "volume": 128032.0}, {"date": "2001-08-14", "close": 0.063994131, "volume": 18986.0}, {"date": "2001-08-16", "close": 0.07110459, "volume": 63287.0}, {"date": "2001-08-17", "close": 0.07110459, "volume": 5450.0}, {"date": "2001-08-20", "close": 0.070314539, "volume": 12657.0}, {"date": "2001-08-21", "close": 0.06320408, "volume": 46832.0}, {"date": "2001-08-23", "close": 0.071894641, "volume": 12657.0}, {"date": "2001-08-30", "close": 0.067154335, "volume": 48858.0}, {"date": "2001-08-31", "close": 0.067154335, "volume": 46832.0}, {"date": "2001-09-03", "close": 0.067154335, "volume": 50630.0}, {"date": "2001-09-04", "close": 0.06320408, "volume": 56958.0}, {"date": "2001-09-05", "close": 0.06320408, "volume": 37972.0}, {"date": "2001-09-06", "close": 0.06320408, "volume": 66264.0}, {"date": "2001-09-10", "close": 0.063994131, "volume": 12657.0}, {"date": "2001-09-11", "close": 0.060043876, "volume": 47688.0}, {"date": "2001-09-12", "close": 0.05530357, "volume": 61166.0}, {"date": "2001-09-13", "close": 0.043452805, "volume": 22150.0}, {"date": "2001-09-14", "close": 0.04740306, "volume": 37972.0}, {"date": "2001-09-17", "close": 0.044242856, "volume": 49364.0}, {"date": "2001-09-18", "close": 0.04740306, "volume": 101259.0}, {"date": "2001-09-20", "close": 0.045822958, "volume": 27365.0}, {"date": "2001-09-21", "close": 0.045032907, "volume": 70882.0}, {"date": "2001-09-24", "close": 0.04740306, "volume": 20252.0}, {"date": "2001-09-25", "close": 0.046613009, "volume": 75944.0}, {"date": "2001-09-27", "close": 0.04740306, "volume": 31644.0}, {"date": "2001-09-28", "close": 0.049773213, "volume": 12657.0}, {"date": "2001-10-02", "close": 0.050563264, "volume": 96196.0}, {"date": "2001-10-03", "close": 0.051353315, "volume": 13986.0}, {"date": "2001-10-04", "close": 0.05530357, "volume": 100645.0}, {"date": "2001-10-09", "close": 0.059253825, "volume": 25378.0}, {"date": "2001-10-10", "close": 0.06320408, "volume": 25315.0}, {"date": "2001-10-11", "close": 0.078215049, "volume": 126574.0}, {"date": "2001-10-12", "close": 0.067154335, "volume": 69679.0}, {"date": "2001-10-22", "close": 0.067154335, "volume": 6265.0}, {"date": "2001-10-23", "close": 0.060043876, "volume": 44301.0}, {"date": "2001-10-24", "close": 0.050563264, "volume": 89931.0}, {"date": "2001-10-25", "close": 0.051353315, "volume": 147287.0}, {"date": "2001-11-05", "close": 0.061623978, "volume": 82273.0}, {"date": "2001-11-06", "close": 0.061623978, "volume": 63287.0}, {"date": "2001-11-08", "close": 0.062414029, "volume": 12657.0}, {"date": "2001-11-14", "close": 0.061623978, "volume": 21106.0}, {"date": "2001-11-16", "close": 0.056883672, "volume": 6329.0}, {"date": "2001-11-19", "close": 0.056883672, "volume": 56705.0}, {"date": "2001-11-21", "close": 0.061623978, "volume": 53161.0}, {"date": "2001-11-22", "close": 0.06320408, "volume": 89614.0}, {"date": "2001-11-27", "close": 0.060833927, "volume": 79185.0}, {"date": "2001-11-28", "close": 0.060833927, "volume": 32200.0}, {"date": "2001-11-29", "close": 0.06320408, "volume": 75944.0}, {"date": "2001-11-30", "close": 0.063994131, "volume": 37972.0}, {"date": "2001-12-04", "close": 0.063994131, "volume": 67793.0}, {"date": "2001-12-05", "close": 0.063994131, "volume": 29523.0}, {"date": "2001-12-07", "close": 0.0790051, "volume": 741724.0}, {"date": "2001-12-10", "close": 0.0790051, "volume": 126574.0}, {"date": "2001-12-12", "close": 0.059253825, "volume": 50630.0}, {"date": "2001-12-17", "close": 0.067154335, "volume": 37422.0}, {"date": "2001-12-18", "close": 0.075054845, "volume": 82824.0}, {"date": "2001-12-19", "close": 0.061623978, "volume": 126574.0}, {"date": "2001-12-20", "close": 0.064784182, "volume": 13923.0}, {"date": "2001-12-24", "close": 0.059253825, "volume": 5696.0}, {"date": "2002-01-03", "close": 0.06320408, "volume": 25315.0}, {"date": "2002-01-09", "close": 0.060043876, "volume": 25315.0}, {"date": "2002-01-16", "close": 0.060043876, "volume": 1519.0}, {"date": "2002-01-18", "close": 0.06320408, "volume": 6329.0}, {"date": "2002-01-21", "close": 0.060043876, "volume": 37972.0}, {"date": "2002-01-25", "close": 0.060043876, "volume": 12657.0}, {"date": "2002-01-31", "close": 0.07110459, "volume": 231251.0}, {"date": "2002-02-06", "close": 0.060833927, "volume": 4430.0}, {"date": "2002-02-07", "close": 0.061623978, "volume": 12657.0}, {"date": "2002-02-11", "close": 0.060833927, "volume": 25315.0}, {"date": "2002-02-12", "close": 0.060833927, "volume": 12657.0}, {"date": "2002-02-13", "close": 0.060833927, "volume": 1266.0}, {"date": "2002-02-14", "close": 0.061623978, "volume": 25315.0}, {"date": "2002-02-18", "close": 0.061623978, "volume": 31644.0}, {"date": "2002-02-20", "close": 0.060043876, "volume": 65376.0}, {"date": "2002-02-21", "close": 0.059253825, "volume": 94931.0}, {"date": "2002-02-25", "close": 0.060043876, "volume": 9316.0}, {"date": "2002-03-01", "close": 0.06320408, "volume": 4455.0}, {"date": "2002-03-04", "close": 0.064784182, "volume": 29112.0}, {"date": "2002-03-05", "close": 0.060833927, "volume": 37972.0}, {"date": "2002-03-06", "close": 0.071894641, "volume": 70875.0}, {"date": "2002-03-07", "close": 0.06320408, "volume": 88602.0}, {"date": "2002-03-11", "close": 0.06320408, "volume": 40440.0}, {"date": "2002-03-12", "close": 0.060833927, "volume": 107588.0}, {"date": "2002-03-13", "close": 0.0790051, "volume": 186001.0}, {"date": "2002-03-14", "close": 0.064784182, "volume": 243655.0}, {"date": "2002-03-18", "close": 0.065574233, "volume": 32909.0}, {"date": "2002-03-19", "close": 0.059253825, "volume": 100247.0}, {"date": "2002-03-20", "close": 0.059253825, "volume": 51895.0}, {"date": "2002-04-08", "close": 0.06320408, "volume": 63287.0}, {"date": "2002-04-09", "close": 0.066364284, "volume": 17720.0}, {"date": "2002-04-10", "close": 0.067944386, "volume": 61388.0}, {"date": "2002-04-11", "close": 0.06320408, "volume": 22783.0}, {"date": "2002-04-18", "close": 0.06320408, "volume": 4430.0}, {"date": "2002-04-19", "close": 0.06320408, "volume": 78792.0}, {"date": "2002-04-29", "close": 0.059253825, "volume": 4114.0}, {"date": "2002-05-01", "close": 0.059253825, "volume": 13607.0}, {"date": "2002-05-06", "close": 0.05530357, "volume": 7594.0}, {"date": "2002-05-08", "close": 0.052143366, "volume": 5063.0}, {"date": "2002-05-09", "close": 0.054513519, "volume": 63287.0}, {"date": "2002-05-10", "close": 0.054513519, "volume": 168597.0}, {"date": "2002-05-14", "close": 0.054513519, "volume": 16455.0}, {"date": "2002-05-15", "close": 0.056093621, "volume": 37972.0}, {"date": "2002-05-16", "close": 0.053723468, "volume": 88602.0}, {"date": "2002-05-17", "close": 0.053723468, "volume": 164546.0}, {"date": "2002-05-24", "close": 0.05530357, "volume": 124043.0}, {"date": "2002-05-27", "close": 0.053723468, "volume": 87336.0}, {"date": "2002-05-28", "close": 0.052933417, "volume": 50376.0}, {"date": "2002-05-29", "close": 0.053723468, "volume": 193798.0}, {"date": "2002-05-31", "close": 0.052933417, "volume": 153015.0}, {"date": "2002-06-03", "close": 0.052933417, "volume": 30378.0}, {"date": "2002-06-05", "close": 0.045822958, "volume": 455667.0}, {"date": "2002-06-06", "close": 0.053723468, "volume": 87336.0}, {"date": "2002-06-07", "close": 0.046613009, "volume": 8101.0}, {"date": "2002-06-11", "close": 0.06320408, "volume": 137219.0}, {"date": "2002-06-12", "close": 0.06320408, "volume": 122777.0}, {"date": "2002-06-13", "close": 0.04740306, "volume": 295424.0}, {"date": "2002-06-14", "close": 0.04740306, "volume": 12151.0}, {"date": "2002-06-18", "close": 0.051353315, "volume": 135434.0}, {"date": "2002-06-19", "close": 0.059253825, "volume": 379722.0}, {"date": "2002-06-20", "close": 0.05530357, "volume": 210113.0}, {"date": "2002-06-21", "close": 0.052933417, "volume": 180640.0}, {"date": "2002-06-24", "close": 0.052143366, "volume": 105689.0}, {"date": "2002-06-25", "close": 0.052933417, "volume": 336687.0}, {"date": "2002-06-26", "close": 0.052933417, "volume": 38814.0}, {"date": "2002-06-28", "close": 0.048983162, "volume": 41137.0}, {"date": "2002-07-02", "close": 0.048983162, "volume": 39238.0}, {"date": "2002-07-03", "close": 0.048983162, "volume": 2531.0}, {"date": "2002-07-09", "close": 0.06320408, "volume": 39952.0}, {"date": "2002-07-10", "close": 0.07110459, "volume": 284792.0}, {"date": "2002-07-11", "close": 0.07110459, "volume": 31644.0}, {"date": "2002-07-17", "close": 0.059253825, "volume": 12657.0}, {"date": "2002-07-18", "close": 0.06320408, "volume": 25315.0}, {"date": "2002-07-19", "close": 0.059253825, "volume": 124660.0}, {"date": "2002-07-23", "close": 0.04740306, "volume": 579709.0}, {"date": "2002-07-24", "close": 0.052933417, "volume": 174925.0}, {"date": "2002-07-25", "close": 0.06320408, "volume": 433896.0}, {"date": "2002-07-26", "close": 0.062414029, "volume": 7911.0}, {"date": "2002-07-29", "close": 0.049773213, "volume": 189292.0}, {"date": "2002-07-31", "close": 0.049773213, "volume": 46832.0}, {"date": "2002-08-01", "close": 0.049773213, "volume": 64173.0}, {"date": "2002-08-06", "close": 0.049773213, "volume": 126574.0}, {"date": "2002-08-07", "close": 0.04740306, "volume": 63287.0}, {"date": "2002-08-09", "close": 0.054513519, "volume": 12657.0}, {"date": "2002-08-12", "close": 0.050563264, "volume": 63287.0}, {"date": "2002-08-13", "close": 0.048983162, "volume": 126574.0}, {"date": "2002-08-19", "close": 0.04740306, "volume": 6329.0}, {"date": "2002-08-20", "close": 0.04740306, "volume": 7594.0}, {"date": "2002-08-21", "close": 0.048983162, "volume": 69861.0}, {"date": "2002-08-22", "close": 0.048983162, "volume": 32664.0}, {"date": "2002-08-26", "close": 0.052933417, "volume": 25687.0}, {"date": "2002-09-02", "close": 0.048983162, "volume": 62844.0}, {"date": "2002-09-04", "close": 0.048983162, "volume": 443.0}, {"date": "2002-09-09", "close": 0.03950255, "volume": 71487.0}, {"date": "2002-09-10", "close": 0.050563264, "volume": 253148.0}, {"date": "2002-09-11", "close": 0.052933417, "volume": 315415.0}, {"date": "2002-09-12", "close": 0.052143366, "volume": 16660.0}, {"date": "2002-09-13", "close": 0.049773213, "volume": 40954.0}, {"date": "2002-09-16", "close": 0.048983162, "volume": 25315.0}, {"date": "2002-09-19", "close": 0.05530357, "volume": 25315.0}, {"date": "2002-09-20", "close": 0.05530357, "volume": 12657.0}, {"date": "2002-09-23", "close": 0.05530357, "volume": 60756.0}, {"date": "2002-09-25", "close": 0.05530357, "volume": 433483.0}, {"date": "2002-09-26", "close": 0.05530357, "volume": 88918.0}, {"date": "2002-09-27", "close": 0.07110459, "volume": 1096084.0}, {"date": "2002-09-30", "close": 0.06320408, "volume": 196190.0}, {"date": "2002-10-01", "close": 0.06320408, "volume": 5968.0}, {"date": "2002-10-02", "close": 0.05530357, "volume": 63287.0}, {"date": "2002-10-03", "close": 0.056093621, "volume": 37972.0}, {"date": "2002-10-04", "close": 0.05530357, "volume": 3038.0}, {"date": "2002-10-09", "close": 0.05530357, "volume": 5190.0}, {"date": "2002-10-10", "close": 0.051353315, "volume": 25315.0}, {"date": "2002-10-11", "close": 0.048193111, "volume": 25315.0}, {"date": "2002-10-14", "close": 0.048983162, "volume": 20125.0}, {"date": "2002-10-15", "close": 0.048983162, "volume": 101259.0}, {"date": "2002-10-17", "close": 0.048983162, "volume": 259971.0}, {"date": "2002-10-21", "close": 0.048983162, "volume": 29135.0}, {"date": "2002-10-22", "close": 0.041082652, "volume": 506296.0}, {"date": "2002-10-25", "close": 0.043452805, "volume": 63287.0}, {"date": "2002-10-28", "close": 0.043452805, "volume": 63287.0}, {"date": "2002-10-30", "close": 0.044242856, "volume": 87336.0}, {"date": "2002-10-31", "close": 0.043452805, "volume": 278463.0}, {"date": "2002-11-04", "close": 0.04740306, "volume": 12657.0}, {"date": "2002-11-06", "close": 0.044242856, "volume": 429649.0}, {"date": "2002-11-08", "close": 0.043452805, "volume": 189861.0}, {"date": "2002-11-12", "close": 0.041872703, "volume": 50630.0}, {"date": "2002-11-14", "close": 0.041872703, "volume": 66451.0}, {"date": "2002-11-15", "close": 0.040292601, "volume": 27213.0}, {"date": "2002-11-18", "close": 0.043452805, "volume": 1266.0}, {"date": "2002-11-19", "close": 0.041872703, "volume": 7594.0}, {"date": "2002-11-20", "close": 0.041872703, "volume": 10126.0}, {"date": "2002-11-21", "close": 0.045822958, "volume": 11392.0}, {"date": "2002-11-25", "close": 0.041082652, "volume": 253148.0}, {"date": "2002-11-28", "close": 0.040292601, "volume": 153788.0}, {"date": "2002-11-29", "close": 0.041082652, "volume": 15189.0}, {"date": "2002-12-03", "close": 0.03950255, "volume": 913865.0}, {"date": "2002-12-04", "close": 0.03950255, "volume": 13923.0}, {"date": "2002-12-05", "close": 0.045822958, "volume": 215176.0}, {"date": "2002-12-06", "close": 0.045822958, "volume": 123726.0}, {"date": "2002-12-10", "close": 0.043452805, "volume": 72124.0}, {"date": "2002-12-12", "close": 0.04740306, "volume": 160924.0}, {"date": "2002-12-13", "close": 0.059253825, "volume": 126574.0}, {"date": "2002-12-17", "close": 0.060833927, "volume": 286057.0}, {"date": "2002-12-18", "close": 0.054513519, "volume": 204151.0}, {"date": "2002-12-20", "close": 0.04740306, "volume": 138713.0}, {"date": "2003-01-02", "close": 0.044242856, "volume": 151889.0}, {"date": "2003-01-07", "close": 0.052933417, "volume": 25315.0}, {"date": "2003-01-10", "close": 0.044242856, "volume": 126574.0}, {"date": "2003-01-16", "close": 0.051353315, "volume": 18227.0}, {"date": "2003-01-20", "close": 0.042662754, "volume": 164546.0}, {"date": "2003-01-21", "close": 0.049773213, "volume": 25315.0}, {"date": "2003-01-23", "close": 0.03950255, "volume": 191443.0}, {"date": "2003-01-24", "close": 0.040292601, "volume": 46073.0}, {"date": "2003-01-28", "close": 0.041082652, "volume": 164546.0}, {"date": "2003-01-29", "close": 0.041082652, "volume": 126574.0}, {"date": "2003-01-31", "close": 0.041082652, "volume": 23439.0}, {"date": "2003-02-03", "close": 0.041082652, "volume": 10759.0}, {"date": "2003-02-05", "close": 0.03950255, "volume": 353942.0}, {"date": "2003-02-07", "close": 0.03950255, "volume": 50630.0}, {"date": "2003-02-10", "close": 0.035552295, "volume": 75944.0}, {"date": "2003-02-11", "close": 0.03160204, "volume": 15329.0}, {"date": "2003-02-17", "close": 0.03160204, "volume": 225021.0}, {"date": "2003-02-20", "close": 0.03160204, "volume": 52176.0}, {"date": "2003-02-25", "close": 0.03160204, "volume": 189861.0}, {"date": "2003-02-26", "close": 0.030021938, "volume": 44301.0}, {"date": "2003-02-27", "close": 0.03160204, "volume": 11111.0}, {"date": "2003-02-28", "close": 0.03160204, "volume": 37972.0}, {"date": "2003-03-06", "close": 0.03160204, "volume": 46412.0}, {"date": "2003-03-10", "close": 0.03160204, "volume": 119681.0}, {"date": "2003-03-17", "close": 0.022121428, "volume": 399273.0}, {"date": "2003-03-28", "close": 0.027651785, "volume": 9493.0}, {"date": "2003-04-01", "close": 0.027651785, "volume": 126574.0}, {"date": "2003-04-04", "close": 0.032392091, "volume": 10126.0}, {"date": "2003-04-08", "close": 0.02370153, "volume": 267212.0}, {"date": "2003-04-11", "close": 0.02370153, "volume": 458691.0}, {"date": "2003-04-23", "close": 0.03160204, "volume": 63287.0}, {"date": "2003-04-30", "close": 0.022911479, "volume": 153155.0}, {"date": "2003-05-02", "close": 0.022911479, "volume": 12657.0}, {"date": "2003-05-05", "close": 0.02370153, "volume": 6962.0}, {"date": "2003-05-07", "close": 0.02370153, "volume": 139232.0}, {"date": "2003-05-08", "close": 0.02370153, "volume": 384152.0}, {"date": "2003-05-09", "close": 0.03160204, "volume": 635810.0}, {"date": "2003-05-12", "close": 0.030811989, "volume": 196190.0}, {"date": "2003-05-13", "close": 0.026861734, "volume": 253148.0}, {"date": "2003-05-15", "close": 0.026071683, "volume": 108854.0}, {"date": "2003-05-16", "close": 0.026071683, "volume": 697423.0}, {"date": "2003-05-19", "close": 0.024491581, "volume": 253148.0}, {"date": "2003-05-20", "close": 0.024491581, "volume": 37972.0}, {"date": "2003-05-21", "close": 0.030021938, "volume": 25315.0}, {"date": "2003-05-22", "close": 0.030811989, "volume": 199987.0}, {"date": "2003-05-23", "close": 0.030811989, "volume": 44301.0}, {"date": "2003-05-26", "close": 0.027651785, "volume": 245554.0}, {"date": "2003-05-28", "close": 0.030811989, "volume": 88602.0}, {"date": "2003-05-29", "close": 0.03160204, "volume": 505664.0}, {"date": "2003-06-02", "close": 0.02370153, "volume": 140097.0}, {"date": "2003-06-03", "close": 0.025281632, "volume": 25315.0}, {"date": "2003-06-05", "close": 0.032392091, "volume": 127206.0}, {"date": "2003-06-10", "close": 0.037132397, "volume": 341735.0}, {"date": "2003-06-11", "close": 0.037922448, "volume": 306056.0}, {"date": "2003-06-12", "close": 0.038712499, "volume": 292781.0}, {"date": "2003-06-16", "close": 0.033972193, "volume": 20252.0}, {"date": "2003-06-17", "close": 0.03160204, "volume": 119182.0}, {"date": "2003-06-19", "close": 0.025281632, "volume": 379722.0}, {"date": "2003-06-23", "close": 0.02370153, "volume": 379722.0}, {"date": "2003-06-24", "close": 0.02370153, "volume": 3164.0}, {"date": "2003-06-25", "close": 0.02370153, "volume": 189861.0}, {"date": "2003-06-26", "close": 0.022911479, "volume": 631197.0}, {"date": "2003-06-27", "close": 0.022121428, "volume": 234162.0}, {"date": "2003-06-30", "close": 0.022121428, "volume": 55566.0}, {"date": "2003-07-01", "close": 0.02370153, "volume": 37972.0}, {"date": "2003-07-02", "close": 0.02370153, "volume": 88602.0}, {"date": "2003-07-03", "close": 0.02370153, "volume": 50756.0}, {"date": "2003-07-04", "close": 0.02370153, "volume": 143453.0}, {"date": "2003-07-07", "close": 0.02370153, "volume": 92256.0}, {"date": "2003-07-08", "close": 0.026071683, "volume": 15796.0}, {"date": "2003-07-09", "close": 0.026861734, "volume": 126574.0}, {"date": "2003-07-10", "close": 0.026071683, "volume": 303778.0}, {"date": "2003-07-11", "close": 0.026071683, "volume": 50630.0}, {"date": "2003-07-17", "close": 0.026071683, "volume": 89369.0}, {"date": "2003-07-21", "close": 0.026861734, "volume": 228990.0}, {"date": "2003-07-22", "close": 0.027651785, "volume": 12657.0}, {"date": "2003-07-23", "close": 0.027651785, "volume": 24158.0}, {"date": "2003-07-24", "close": 0.027651785, "volume": 25315.0}, {"date": "2003-07-30", "close": 0.022121428, "volume": 143408.0}, {"date": "2003-07-31", "close": 0.022911479, "volume": 253148.0}, {"date": "2003-08-01", "close": 0.02370153, "volume": 480982.0}, {"date": "2003-08-06", "close": 0.02370153, "volume": 63287.0}, {"date": "2003-08-11", "close": 0.02370153, "volume": 151889.0}, {"date": "2003-08-12", "close": 0.02370153, "volume": 25970.0}, {"date": "2003-08-13", "close": 0.022911479, "volume": 506296.0}, {"date": "2003-08-14", "close": 0.02370153, "volume": 379722.0}, {"date": "2003-08-15", "close": 0.02370153, "volume": 658185.0}, {"date": "2003-08-18", "close": 0.026861734, "volume": 601227.0}, {"date": "2003-08-19", "close": 0.025281632, "volume": 126574.0}, {"date": "2003-08-21", "close": 0.026071683, "volume": 8860.0}, {"date": "2003-08-22", "close": 0.02370153, "volume": 461995.0}, {"date": "2003-08-27", "close": 0.02370153, "volume": 120245.0}, {"date": "2003-08-28", "close": 0.024491581, "volume": 831212.0}, {"date": "2003-08-29", "close": 0.024491581, "volume": 267451.0}, {"date": "2003-09-02", "close": 0.027651785, "volume": 11012.0}, {"date": "2003-09-03", "close": 0.029231887, "volume": 153696.0}, {"date": "2003-09-04", "close": 0.029231887, "volume": 97462.0}, {"date": "2003-09-05", "close": 0.027651785, "volume": 132270.0}, {"date": "2003-09-08", "close": 0.028441836, "volume": 50630.0}, {"date": "2003-09-09", "close": 0.029231887, "volume": 234162.0}, {"date": "2003-09-10", "close": 0.028441836, "volume": 139232.0}, {"date": "2003-09-11", "close": 0.025281632, "volume": 378393.0}, {"date": "2003-09-12", "close": 0.027651785, "volume": 121574.0}, {"date": "2003-09-15", "close": 0.027651785, "volume": 253148.0}, {"date": "2003-09-16", "close": 0.027651785, "volume": 632871.0}, {"date": "2003-09-18", "close": 0.026071683, "volume": 1898612.0}, {"date": "2003-09-19", "close": 0.029231887, "volume": 1200026.0}, {"date": "2003-09-22", "close": 0.030811989, "volume": 1610621.0}, {"date": "2003-09-23", "close": 0.035604309, "volume": 268366.0}, {"date": "2003-09-24", "close": 0.035604309, "volume": 27384.0}, {"date": "2003-09-25", "close": 0.031952585, "volume": 350519.0}, {"date": "2003-09-26", "close": 0.031039654, "volume": 234329.0}, {"date": "2003-09-29", "close": 0.031039654, "volume": 412956.0}, {"date": "2003-09-30", "close": 0.029213792, "volume": 295751.0}, {"date": "2003-10-01", "close": 0.029213792, "volume": 186213.0}, {"date": "2003-10-03", "close": 0.029213792, "volume": 87630.0}, {"date": "2003-10-06", "close": 0.033778447, "volume": 350519.0}, {"date": "2003-10-07", "close": 0.029213792, "volume": 225647.0}, {"date": "2003-10-08", "close": 0.028300861, "volume": 533490.0}, {"date": "2003-10-09", "close": 0.031952585, "volume": 158829.0}, {"date": "2003-10-10", "close": 0.031952585, "volume": 358121.0}, {"date": "2003-10-13", "close": 0.032865516, "volume": 251936.0}, {"date": "2003-10-14", "close": 0.034691378, "volume": 328612.0}, {"date": "2003-10-15", "close": 0.042907757, "volume": 2415234.0}, {"date": "2003-10-16", "close": 0.050211205, "volume": 2847877.0}, {"date": "2003-10-17", "close": 0.04564655, "volume": 673497.0}, {"date": "2003-10-20", "close": 0.042907757, "volume": 295751.0}, {"date": "2003-10-22", "close": 0.044733619, "volume": 82153.0}, {"date": "2003-10-23", "close": 0.041081895, "volume": 551495.0}, {"date": "2003-10-24", "close": 0.038343102, "volume": 747059.0}, {"date": "2003-10-27", "close": 0.038343102, "volume": 219075.0}, {"date": "2003-10-28", "close": 0.03651724, "volume": 687347.0}, {"date": "2003-10-29", "close": 0.041081895, "volume": 363002.0}, {"date": "2003-10-30", "close": 0.037430171, "volume": 371331.0}, {"date": "2003-10-31", "close": 0.035604309, "volume": 472888.0}, {"date": "2003-11-03", "close": 0.035604309, "volume": 98584.0}, {"date": "2003-11-05", "close": 0.037430171, "volume": 65722.0}, {"date": "2003-11-06", "close": 0.035604309, "volume": 224551.0}, {"date": "2003-11-07", "close": 0.037430171, "volume": 221265.0}, {"date": "2003-11-10", "close": 0.038343102, "volume": 477583.0}, {"date": "2003-11-11", "close": 0.037430171, "volume": 142398.0}, {"date": "2003-11-12", "close": 0.035604309, "volume": 616695.0}, {"date": "2003-11-13", "close": 0.034691378, "volume": 453484.0}, {"date": "2003-11-14", "close": 0.034691378, "volume": 122682.0}, {"date": "2003-11-17", "close": 0.034691378, "volume": 426538.0}, {"date": "2003-11-18", "close": 0.032865516, "volume": 17088.0}, {"date": "2003-11-19", "close": 0.031952585, "volume": 598293.0}, {"date": "2003-11-24", "close": 0.033778447, "volume": 228240.0}, {"date": "2003-11-25", "close": 0.031039654, "volume": 419418.0}, {"date": "2003-11-26", "close": 0.031039654, "volume": 20374.0}, {"date": "2003-11-27", "close": 0.034691378, "volume": 233972.0}, {"date": "2003-11-28", "close": 0.034691378, "volume": 551411.0}, {"date": "2003-12-01", "close": 0.03651724, "volume": 603003.0}, {"date": "2003-12-02", "close": 0.038343102, "volume": 668178.0}, {"date": "2003-12-03", "close": 0.042907757, "volume": 1070106.0}, {"date": "2003-12-04", "close": 0.039256033, "volume": 428381.0}, {"date": "2003-12-05", "close": 0.039256033, "volume": 156419.0}, {"date": "2003-12-08", "close": 0.038343102, "volume": 109537.0}, {"date": "2003-12-09", "close": 0.040168964, "volume": 230028.0}, {"date": "2003-12-10", "close": 0.038343102, "volume": 45677.0}, {"date": "2003-12-11", "close": 0.039256033, "volume": 533576.0}, {"date": "2003-12-12", "close": 0.039256033, "volume": 362349.0}, {"date": "2003-12-15", "close": 0.038343102, "volume": 138580.0}, {"date": "2003-12-16", "close": 0.038343102, "volume": 52578.0}, {"date": "2003-12-18", "close": 0.040168964, "volume": 27384.0}, {"date": "2003-12-22", "close": 0.038343102, "volume": 238244.0}, {"date": "2003-12-23", "close": 0.041081895, "volume": 908612.0}, {"date": "2003-12-24", "close": 0.041994826, "volume": 641341.0}, {"date": "2003-12-30", "close": 0.039256033, "volume": 35052.0}, {"date": "2003-12-31", "close": 0.039256033, "volume": 97488.0}, {"date": "2004-01-02", "close": 0.038343102, "volume": 87630.0}, {"date": "2004-01-05", "close": 0.035604309, "volume": 599717.0}, {"date": "2004-01-06", "close": 0.033778447, "volume": 75581.0}, {"date": "2004-01-07", "close": 0.034691378, "volume": 237367.0}, {"date": "2004-01-08", "close": 0.034691378, "volume": 274062.0}, {"date": "2004-01-09", "close": 0.034691378, "volume": 54769.0}, {"date": "2004-01-12", "close": 0.037430171, "volume": 109537.0}, {"date": "2004-01-13", "close": 0.037430171, "volume": 26289.0}, {"date": "2004-01-14", "close": 0.03651724, "volume": 27384.0}, {"date": "2004-01-15", "close": 0.037430171, "volume": 822625.0}, {"date": "2004-01-16", "close": 0.037430171, "volume": 52633.0}, {"date": "2004-01-19", "close": 0.035604309, "volume": 438149.0}, {"date": "2004-01-20", "close": 0.035604309, "volume": 10954.0}, {"date": "2004-01-21", "close": 0.038343102, "volume": 240982.0}, {"date": "2004-01-22", "close": 0.038343102, "volume": 109537.0}, {"date": "2004-01-23", "close": 0.035604309, "volume": 175260.0}, {"date": "2004-01-27", "close": 0.039256033, "volume": 175260.0}, {"date": "2004-01-28", "close": 0.03651724, "volume": 202644.0}, {"date": "2004-01-29", "close": 0.03651724, "volume": 586726.0}, {"date": "2004-01-30", "close": 0.03651724, "volume": 356938.0}, {"date": "2004-02-02", "close": 0.033778447, "volume": 366621.0}, {"date": "2004-02-03", "close": 0.033778447, "volume": 522712.0}, {"date": "2004-02-04", "close": 0.031952585, "volume": 588546.0}, {"date": "2004-02-05", "close": 0.035604309, "volume": 208121.0}, {"date": "2004-02-09", "close": 0.031952585, "volume": 93107.0}, {"date": "2004-02-10", "close": 0.032865516, "volume": 66161.0}, {"date": "2004-02-11", "close": 0.032865516, "volume": 15335.0}, {"date": "2004-02-12", "close": 0.033778447, "volume": 95078.0}, {"date": "2004-02-13", "close": 0.031952585, "volume": 564752.0}, {"date": "2004-02-16", "close": 0.031952585, "volume": 649869.0}, {"date": "2004-02-17", "close": 0.033778447, "volume": 21907.0}, {"date": "2004-02-18", "close": 0.033778447, "volume": 257516.0}, {"date": "2004-02-24", "close": 0.033778447, "volume": 54769.0}, {"date": "2004-03-02", "close": 0.030126723, "volume": 71096.0}, {"date": "2004-03-05", "close": 0.028300861, "volume": 134074.0}, {"date": "2004-03-08", "close": 0.032865516, "volume": 219075.0}, {"date": "2004-03-10", "close": 0.028300861, "volume": 442684.0}, {"date": "2004-03-11", "close": 0.025562068, "volume": 1065292.0}, {"date": "2004-03-12", "close": 0.02738793, "volume": 164306.0}, {"date": "2004-03-15", "close": 0.02738793, "volume": 164306.0}, {"date": "2004-03-16", "close": 0.02738793, "volume": 164306.0}, {"date": "2004-03-18", "close": 0.026474999, "volume": 32861.0}, {"date": "2004-03-22", "close": 0.02738793, "volume": 261685.0}, {"date": "2004-03-24", "close": 0.03651724, "volume": 2753768.0}, {"date": "2004-03-25", "close": 0.032865516, "volume": 1929072.0}, {"date": "2004-03-29", "close": 0.031039654, "volume": 328612.0}, {"date": "2004-03-30", "close": 0.031039654, "volume": 3286.0}, {"date": "2004-04-01", "close": 0.034691378, "volume": 18621.0}, {"date": "2004-04-02", "close": 0.031039654, "volume": 219075.0}, {"date": "2004-04-05", "close": 0.031039654, "volume": 189757.0}, {"date": "2004-04-06", "close": 0.031039654, "volume": 138855.0}, {"date": "2004-04-07", "close": 0.031952585, "volume": 755807.0}, {"date": "2004-04-08", "close": 0.031952585, "volume": 628624.0}, {"date": "2004-04-13", "close": 0.034691378, "volume": 1115090.0}, {"date": "2004-04-14", "close": 0.031952585, "volume": 843437.0}, {"date": "2004-04-15", "close": 0.030126723, "volume": 100048.0}, {"date": "2004-04-16", "close": 0.031039654, "volume": 99422.0}, {"date": "2004-04-20", "close": 0.030126723, "volume": 123229.0}, {"date": "2004-04-21", "close": 0.028300861, "volume": 377904.0}, {"date": "2004-04-22", "close": 0.02738793, "volume": 328612.0}, {"date": "2004-04-28", "close": 0.026474999, "volume": 219075.0}, {"date": "2004-04-29", "close": 0.028300861, "volume": 268372.0}, {"date": "2004-04-30", "close": 0.031039654, "volume": 301228.0}, {"date": "2004-05-03", "close": 0.02738793, "volume": 111728.0}, {"date": "2004-05-05", "close": 0.026474999, "volume": 15883.0}, {"date": "2004-05-06", "close": 0.026474999, "volume": 65722.0}, {"date": "2004-05-10", "close": 0.026474999, "volume": 357273.0}, {"date": "2004-05-11", "close": 0.025562068, "volume": 65722.0}, {"date": "2004-05-12", "close": 0.025562068, "volume": 52030.0}, {"date": "2004-05-13", "close": 0.025562068, "volume": 2738.0}, {"date": "2004-05-17", "close": 0.02738793, "volume": 54769.0}, {"date": "2004-05-19", "close": 0.02738793, "volume": 18621.0}, {"date": "2004-05-21", "close": 0.026474999, "volume": 32861.0}, {"date": "2004-05-24", "close": 0.025562068, "volume": 41624.0}, {"date": "2004-05-25", "close": 0.026474999, "volume": 241530.0}, {"date": "2004-05-27", "close": 0.025562068, "volume": 142398.0}, {"date": "2004-05-31", "close": 0.026474999, "volume": 109537.0}, {"date": "2004-06-02", "close": 0.025562068, "volume": 21907.0}, {"date": "2004-06-04", "close": 0.024649137, "volume": 336718.0}, {"date": "2004-06-07", "close": 0.024649137, "volume": 63093.0}, {"date": "2004-06-08", "close": 0.023736206, "volume": 98036.0}, {"date": "2004-06-09", "close": 0.026474999, "volume": 448495.0}, {"date": "2004-06-10", "close": 0.023736206, "volume": 24098.0}, {"date": "2004-06-17", "close": 0.02738793, "volume": 936544.0}, {"date": "2004-06-18", "close": 0.02738793, "volume": 82153.0}, {"date": "2004-06-22", "close": 0.025562068, "volume": 121039.0}, {"date": "2004-06-23", "close": 0.026474999, "volume": 64079.0}, {"date": "2004-06-24", "close": 0.024649137, "volume": 424567.0}, {"date": "2004-06-25", "close": 0.024649137, "volume": 484951.0}, {"date": "2004-06-28", "close": 0.023736206, "volume": 134512.0}, {"date": "2004-06-29", "close": 0.024649137, "volume": 229043.0}, {"date": "2004-06-30", "close": 0.025562068, "volume": 256317.0}, {"date": "2004-07-01", "close": 0.026474999, "volume": 109537.0}, {"date": "2004-07-02", "close": 0.025562068, "volume": 32861.0}, {"date": "2004-07-06", "close": 0.025562068, "volume": 247554.0}, {"date": "2004-07-07", "close": 0.023736206, "volume": 385790.0}, {"date": "2004-07-08", "close": 0.024649137, "volume": 195951.0}, {"date": "2004-07-09", "close": 0.026474999, "volume": 377279.0}, {"date": "2004-07-12", "close": 0.024649137, "volume": 355996.0}, {"date": "2004-07-14", "close": 0.02738793, "volume": 215460.0}, {"date": "2004-07-15", "close": 0.024649137, "volume": 343180.0}, {"date": "2004-07-20", "close": 0.024649137, "volume": 2191.0}, {"date": "2004-07-23", "close": 0.02738793, "volume": 219075.0}, {"date": "2004-07-26", "close": 0.026474999, "volume": 77274.0}, {"date": "2004-07-27", "close": 0.025562068, "volume": 28499.0}, {"date": "2004-07-28", "close": 0.025562068, "volume": 13692.0}, {"date": "2004-07-29", "close": 0.024649137, "volume": 359830.0}, {"date": "2004-08-03", "close": 0.023736206, "volume": 755807.0}, {"date": "2004-08-04", "close": 0.023736206, "volume": 78319.0}, {"date": "2004-08-09", "close": 0.022823275, "volume": 120491.0}, {"date": "2004-08-17", "close": 0.022823275, "volume": 21907.0}, {"date": "2004-08-18", "close": 0.022823275, "volume": 82153.0}, {"date": "2004-08-19", "close": 0.021910344, "volume": 178744.0}, {"date": "2004-08-20", "close": 0.024649137, "volume": 76676.0}, {"date": "2004-08-25", "close": 0.023736206, "volume": 10954.0}, {"date": "2004-08-26", "close": 0.022823275, "volume": 83369.0}, {"date": "2004-08-27", "close": 0.023736206, "volume": 43815.0}, {"date": "2004-08-30", "close": 0.02738793, "volume": 582690.0}, {"date": "2004-08-31", "close": 0.02738793, "volume": 19765.0}, {"date": "2004-09-06", "close": 0.02738793, "volume": 273843.0}, {"date": "2004-09-10", "close": 0.02738793, "volume": 54769.0}, {"date": "2004-09-16", "close": 0.023736206, "volume": 25194.0}, {"date": "2004-09-17", "close": 0.023736206, "volume": 219075.0}, {"date": "2004-09-20", "close": 0.023736206, "volume": 158281.0}, {"date": "2004-09-22", "close": 0.022823275, "volume": 298185.0}, {"date": "2004-09-24", "close": 0.020084482, "volume": 191690.0}, {"date": "2004-09-30", "close": 0.021910344, "volume": 32861.0}, {"date": "2004-10-01", "close": 0.026474999, "volume": 271409.0}, {"date": "2004-10-04", "close": 0.026474999, "volume": 54769.0}, {"date": "2004-10-06", "close": 0.026474999, "volume": 109537.0}, {"date": "2004-10-18", "close": 0.023736206, "volume": 34433.0}, {"date": "2004-10-20", "close": 0.023736206, "volume": 136922.0}, {"date": "2004-10-21", "close": 0.023736206, "volume": 30670.0}, {"date": "2004-10-22", "close": 0.025562068, "volume": 305406.0}, {"date": "2004-10-25", "close": 0.028300861, "volume": 1360521.0}, {"date": "2004-10-26", "close": 0.030126723, "volume": 1338546.0}, {"date": "2004-10-27", "close": 0.031952585, "volume": 649556.0}, {"date": "2004-10-28", "close": 0.033778447, "volume": 766761.0}, {"date": "2004-10-29", "close": 0.032865516, "volume": 799294.0}, {"date": "2004-11-01", "close": 0.032865516, "volume": 322040.0}, {"date": "2004-11-02", "close": 0.028300861, "volume": 97906.0}, {"date": "2004-11-04", "close": 0.028300861, "volume": 1096051.0}, {"date": "2004-11-05", "close": 0.031952585, "volume": 318336.0}, {"date": "2004-11-09", "close": 0.029213792, "volume": 109537.0}, {"date": "2004-11-11", "close": 0.028300861, "volume": 65722.0}, {"date": "2004-11-12", "close": 0.028300861, "volume": 35592.0}, {"date": "2004-11-15", "close": 0.02738793, "volume": 842123.0}, {"date": "2004-11-16", "close": 0.025562068, "volume": 169783.0}, {"date": "2004-11-18", "close": 0.02738793, "volume": 109537.0}, {"date": "2004-11-19", "close": 0.031039654, "volume": 383381.0}, {"date": "2004-11-22", "close": 0.02738793, "volume": 529065.0}, {"date": "2004-11-24", "close": 0.02738793, "volume": 32861.0}, {"date": "2004-11-25", "close": 0.02738793, "volume": 109537.0}, {"date": "2004-11-26", "close": 0.030126723, "volume": 328612.0}, {"date": "2004-11-29", "close": 0.02738793, "volume": 1310313.0}, {"date": "2004-11-30", "close": 0.02738793, "volume": 10954.0}, {"date": "2004-12-01", "close": 0.029213792, "volume": 187433.0}, {"date": "2004-12-02", "close": 0.031039654, "volume": 479644.0}, {"date": "2004-12-03", "close": 0.031039654, "volume": 1396601.0}, {"date": "2004-12-06", "close": 0.030126723, "volume": 306704.0}, {"date": "2004-12-07", "close": 0.031039654, "volume": 536733.0}, {"date": "2004-12-08", "close": 0.030126723, "volume": 235505.0}, {"date": "2004-12-09", "close": 0.031039654, "volume": 1327264.0}, {"date": "2004-12-14", "close": 0.02738793, "volume": 45013.0}, {"date": "2004-12-15", "close": 0.029213792, "volume": 85500.0}, {"date": "2004-12-16", "close": 0.025562068, "volume": 985836.0}, {"date": "2004-12-17", "close": 0.025562068, "volume": 551409.0}, {"date": "2004-12-20", "close": 0.024649137, "volume": 314922.0}, {"date": "2004-12-21", "close": 0.025562068, "volume": 109537.0}, {"date": "2004-12-29", "close": 0.024649137, "volume": 115014.0}, {"date": "2005-01-05", "close": 0.023736206, "volume": 32861.0}, {"date": "2005-01-06", "close": 0.023736206, "volume": 219075.0}, {"date": "2005-01-07", "close": 0.024649137, "volume": 370935.0}, {"date": "2005-01-11", "close": 0.023736206, "volume": 416091.0}, {"date": "2005-01-12", "close": 0.023736206, "volume": 41443.0}, {"date": "2005-01-14", "close": 0.026474999, "volume": 290274.0}, {"date": "2005-01-17", "close": 0.023736206, "volume": 13144.0}, {"date": "2005-01-20", "close": 0.023736206, "volume": 219075.0}, {"date": "2005-01-21", "close": 0.02738793, "volume": 2216542.0}, {"date": "2005-01-24", "close": 0.028300861, "volume": 596978.0}, {"date": "2005-01-25", "close": 0.028300861, "volume": 76019.0}, {"date": "2005-01-27", "close": 0.02738793, "volume": 309552.0}, {"date": "2005-01-28", "close": 0.024649137, "volume": 391634.0}, {"date": "2005-02-01", "close": 0.024649137, "volume": 372427.0}, {"date": "2005-02-02", "close": 0.025562068, "volume": 411860.0}, {"date": "2005-02-03", "close": 0.024649137, "volume": 202644.0}, {"date": "2005-02-04", "close": 0.025562068, "volume": 82153.0}, {"date": "2005-02-07", "close": 0.024649137, "volume": 109537.0}, {"date": "2005-02-09", "close": 0.023736206, "volume": 219075.0}, {"date": "2005-02-11", "close": 0.023736206, "volume": 1130934.0}, {"date": "2005-02-14", "close": 0.025562068, "volume": 547687.0}, {"date": "2005-02-15", "close": 0.023736206, "volume": 219075.0}, {"date": "2005-02-16", "close": 0.023736206, "volume": 109537.0}, {"date": "2005-02-17", "close": 0.023736206, "volume": 402668.0}, {"date": "2005-02-18", "close": 0.022823275, "volume": 198177.0}, {"date": "2005-02-21", "close": 0.021910344, "volume": 393519.0}, {"date": "2005-02-24", "close": 0.021910344, "volume": 492918.0}, {"date": "2005-02-25", "close": 0.021910344, "volume": 693143.0}, {"date": "2005-02-28", "close": 0.021910344, "volume": 54769.0}, {"date": "2005-03-01", "close": 0.020084482, "volume": 32861.0}, {"date": "2005-03-02", "close": 0.020084482, "volume": 183475.0}, {"date": "2005-03-03", "close": 0.020084482, "volume": 72295.0}, {"date": "2005-03-04", "close": 0.020997413, "volume": 251936.0}, {"date": "2005-03-07", "close": 0.020997413, "volume": 164306.0}, {"date": "2005-03-08", "close": 0.020997413, "volume": 101335.0}, {"date": "2005-03-09", "close": 0.020997413, "volume": 542802.0}, {"date": "2005-03-10", "close": 0.020084482, "volume": 443900.0}, {"date": "2005-03-11", "close": 0.022823275, "volume": 489461.0}, {"date": "2005-03-14", "close": 0.022823275, "volume": 120491.0}, {"date": "2005-03-15", "close": 0.024649137, "volume": 498395.0}, {"date": "2005-03-18", "close": 0.023736206, "volume": 255222.0}, {"date": "2005-03-21", "close": 0.022823275, "volume": 396392.0}, {"date": "2005-03-22", "close": 0.020084482, "volume": 419831.0}, {"date": "2005-03-24", "close": 0.020997413, "volume": 17442.0}, {"date": "2005-03-30", "close": 0.020084482, "volume": 600166.0}, {"date": "2005-03-31", "close": 0.020084482, "volume": 262890.0}, {"date": "2005-04-01", "close": 0.020084482, "volume": 10954.0}, {"date": "2005-04-04", "close": 0.019171551, "volume": 124122.0}, {"date": "2005-04-05", "close": 0.022823275, "volume": 46006.0}, {"date": "2005-04-06", "close": 0.020997413, "volume": 192.0}, {"date": "2005-04-07", "close": 0.020997413, "volume": 268175.0}, {"date": "2005-04-08", "close": 0.020997413, "volume": 133636.0}, {"date": "2005-04-11", "close": 0.020997413, "volume": 547687.0}, {"date": "2005-04-12", "close": 0.020997413, "volume": 21661.0}, {"date": "2005-04-14", "close": 0.020084482, "volume": 153352.0}, {"date": "2005-04-18", "close": 0.020997413, "volume": 185994.0}, {"date": "2005-04-19", "close": 0.019171551, "volume": 570272.0}, {"date": "2005-04-20", "close": 0.019171551, "volume": 164306.0}, {"date": "2005-04-22", "close": 0.019171551, "volume": 801357.0}, {"date": "2005-04-27", "close": 0.01825862, "volume": 821530.0}, {"date": "2005-04-28", "close": 0.019171551, "volume": 109537.0}, {"date": "2005-05-02", "close": 0.01825862, "volume": 59287.0}, {"date": "2005-05-03", "close": 0.020084482, "volume": 492918.0}, {"date": "2005-05-05", "close": 0.01825862, "volume": 160555.0}, {"date": "2005-05-06", "close": 0.01825862, "volume": 58519.0}, {"date": "2005-05-09", "close": 0.017345689, "volume": 105787.0}, {"date": "2005-05-10", "close": 0.017345689, "volume": 65722.0}, {"date": "2005-05-11", "close": 0.017345689, "volume": 109537.0}, {"date": "2005-05-12", "close": 0.019171551, "volume": 1187285.0}, {"date": "2005-05-13", "close": 0.01825862, "volume": 107272.0}, {"date": "2005-05-16", "close": 0.017345689, "volume": 109537.0}, {"date": "2005-05-17", "close": 0.016432758, "volume": 164306.0}, {"date": "2005-05-18", "close": 0.016432758, "volume": 7711.0}, {"date": "2005-05-19", "close": 0.01825862, "volume": 371877.0}, {"date": "2005-05-20", "close": 0.01825862, "volume": 175810.0}, {"date": "2005-05-23", "close": 0.017345689, "volume": 190471.0}, {"date": "2005-05-24", "close": 0.017345689, "volume": 258632.0}, {"date": "2005-05-25", "close": 0.015519827, "volume": 497723.0}, {"date": "2005-05-26", "close": 0.01825862, "volume": 142398.0}, {"date": "2005-05-27", "close": 0.01825862, "volume": 27384.0}, {"date": "2005-05-30", "close": 0.016432758, "volume": 346563.0}, {"date": "2005-05-31", "close": 0.017345689, "volume": 195432.0}, {"date": "2005-06-01", "close": 0.01825862, "volume": 552340.0}, {"date": "2005-06-02", "close": 0.017345689, "volume": 157500.0}, {"date": "2005-06-03", "close": 0.016432758, "volume": 414924.0}, {"date": "2005-06-06", "close": 0.016432758, "volume": 23225.0}, {"date": "2005-06-07", "close": 0.016432758, "volume": 1630482.0}, {"date": "2005-06-08", "close": 0.016432758, "volume": 164306.0}, {"date": "2005-06-09", "close": 0.019171551, "volume": 5494278.0}, {"date": "2005-06-10", "close": 0.017345689, "volume": 239887.0}, {"date": "2005-06-14", "close": 0.017345689, "volume": 17526.0}, {"date": "2005-06-15", "close": 0.017345689, "volume": 306069.0}, {"date": "2005-06-16", "close": 0.017345689, "volume": 181301.0}, {"date": "2005-06-17", "close": 0.017345689, "volume": 61614.0}, {"date": "2005-06-20", "close": 0.016432758, "volume": 628503.0}, {"date": "2005-06-21", "close": 0.016432758, "volume": 533994.0}, {"date": "2005-06-22", "close": 0.015519827, "volume": 311634.0}, {"date": "2005-06-24", "close": 0.015519827, "volume": 78867.0}, {"date": "2005-06-27", "close": 0.015519827, "volume": 766761.0}, {"date": "2005-06-28", "close": 0.015519827, "volume": 74485.0}, {"date": "2005-06-29", "close": 0.015519827, "volume": 1065381.0}, {"date": "2005-06-30", "close": 0.015519827, "volume": 412818.0}, {"date": "2005-07-01", "close": 0.015519827, "volume": 783411.0}, {"date": "2005-07-04", "close": 0.016432758, "volume": 1095.0}, {"date": "2005-07-05", "close": 0.016432758, "volume": 31766.0}, {"date": "2005-07-11", "close": 0.016432758, "volume": 546442.0}, {"date": "2005-07-13", "close": 0.017345689, "volume": 197167.0}, {"date": "2005-07-14", "close": 0.01825862, "volume": 164306.0}, {"date": "2005-07-15", "close": 0.017345689, "volume": 328612.0}, {"date": "2005-07-22", "close": 0.01825862, "volume": 262890.0}, {"date": "2005-07-25", "close": 0.01825862, "volume": 1014315.0}, {"date": "2005-07-26", "close": 0.01825862, "volume": 109537.0}, {"date": "2005-07-27", "close": 0.020084482, "volume": 547687.0}, {"date": "2005-08-02", "close": 0.01825862, "volume": 664472.0}, {"date": "2005-08-04", "close": 0.020084482, "volume": 246459.0}, {"date": "2005-08-08", "close": 0.019171551, "volume": 481964.0}, {"date": "2005-08-09", "close": 0.020084482, "volume": 405288.0}, {"date": "2005-08-10", "close": 0.020084482, "volume": 778263.0}, {"date": "2005-08-11", "close": 0.019171551, "volume": 380094.0}, {"date": "2005-08-12", "close": 0.020084482, "volume": 450198.0}, {"date": "2005-08-15", "close": 0.01825862, "volume": 993717.0}, {"date": "2005-08-16", "close": 0.019171551, "volume": 405288.0}, {"date": "2005-08-17", "close": 0.020084482, "volume": 109537.0}, {"date": "2005-08-18", "close": 0.020084482, "volume": 1407825.0}, {"date": "2005-08-19", "close": 0.019171551, "volume": 219075.0}, {"date": "2005-08-22", "close": 0.019171551, "volume": 580548.0}, {"date": "2005-08-23", "close": 0.017345689, "volume": 876298.0}, {"date": "2005-08-24", "close": 0.01825862, "volume": 684608.0}, {"date": "2005-08-26", "close": 0.01825862, "volume": 449103.0}, {"date": "2005-08-29", "close": 0.01825862, "volume": 219075.0}, {"date": "2005-08-31", "close": 0.01825862, "volume": 651199.0}, {"date": "2005-09-01", "close": 0.01825862, "volume": 657224.0}, {"date": "2005-09-02", "close": 0.019171551, "volume": 1492993.0}, {"date": "2005-09-05", "close": 0.020997413, "volume": 303204.0}, {"date": "2005-09-06", "close": 0.020997413, "volume": 975598.0}, {"date": "2005-09-07", "close": 0.020084482, "volume": 1042875.0}, {"date": "2005-09-08", "close": 0.021910344, "volume": 810576.0}, {"date": "2005-09-09", "close": 0.020084482, "volume": 244236.0}, {"date": "2005-09-12", "close": 0.020997413, "volume": 711992.0}, {"date": "2005-09-14", "close": 0.019171551, "volume": 828742.0}, {"date": "2005-09-15", "close": 0.020084482, "volume": 273843.0}, {"date": "2005-09-19", "close": 0.020084482, "volume": 108691.0}, {"date": "2005-09-20", "close": 0.019171551, "volume": 383381.0}, {"date": "2005-09-21", "close": 0.01825862, "volume": 328612.0}, {"date": "2005-09-22", "close": 0.020084482, "volume": 54769.0}, {"date": "2005-09-26", "close": 0.020084482, "volume": 821530.0}, {"date": "2005-09-27", "close": 0.020084482, "volume": 366951.0}, {"date": "2005-09-28", "close": 0.020997413, "volume": 394338.0}, {"date": "2005-09-29", "close": 0.020084482, "volume": 328612.0}, {"date": "2005-09-30", "close": 0.021910344, "volume": 1036696.0}, {"date": "2005-10-03", "close": 0.025562068, "volume": 2580129.0}, {"date": "2005-10-04", "close": 0.023736206, "volume": 1140234.0}, {"date": "2005-10-05", "close": 0.020997413, "volume": 1998845.0}, {"date": "2005-10-06", "close": 0.019171551, "volume": 278955.0}, {"date": "2005-10-07", "close": 0.019171551, "volume": 745375.0}, {"date": "2005-10-10", "close": 0.022823275, "volume": 2290426.0}, {"date": "2005-10-11", "close": 0.021910344, "volume": 1557945.0}, {"date": "2005-10-12", "close": 0.023736206, "volume": 1097178.0}, {"date": "2005-10-13", "close": 0.024649137, "volume": 534542.0}, {"date": "2005-10-14", "close": 0.024649137, "volume": 153352.0}, {"date": "2005-10-17", "close": 0.024649137, "volume": 766762.0}, {"date": "2005-10-18", "close": 0.028300861, "volume": 3415679.0}, {"date": "2005-10-19", "close": 0.028300861, "volume": 438149.0}, {"date": "2005-10-20", "close": 0.023736206, "volume": 1943084.0}, {"date": "2005-10-21", "close": 0.024649137, "volume": 190174.0}, {"date": "2005-10-24", "close": 0.023736206, "volume": 1329194.0}, {"date": "2005-10-25", "close": 0.026474999, "volume": 799141.0}, {"date": "2005-10-26", "close": 0.024649137, "volume": 109537.0}, {"date": "2005-10-27", "close": 0.025562068, "volume": 657224.0}, {"date": "2005-10-31", "close": 0.026474999, "volume": 1180431.0}, {"date": "2005-11-01", "close": 0.026474999, "volume": 18886.0}, {"date": "2005-11-02", "close": 0.026474999, "volume": 177450.0}, {"date": "2005-11-03", "close": 0.025562068, "volume": 113188.0}, {"date": "2005-11-04", "close": 0.025562068, "volume": 387214.0}, {"date": "2005-11-07", "close": 0.025562068, "volume": 109537.0}, {"date": "2005-11-08", "close": 0.024649137, "volume": 438149.0}, {"date": "2005-11-11", "close": 0.022823275, "volume": 966642.0}, {"date": "2005-11-14", "close": 0.024649137, "volume": 477187.0}, {"date": "2005-11-15", "close": 0.021910344, "volume": 247698.0}, {"date": "2005-11-16", "close": 0.020084482, "volume": 252374.0}, {"date": "2005-11-17", "close": 0.020997413, "volume": 562541.0}, {"date": "2005-11-18", "close": 0.020997413, "volume": 219075.0}, {"date": "2005-11-21", "close": 0.020084482, "volume": 679131.0}, {"date": "2005-11-22", "close": 0.020084482, "volume": 219075.0}, {"date": "2005-11-23", "close": 0.020084482, "volume": 219075.0}, {"date": "2005-11-25", "close": 0.021910344, "volume": 54769.0}, {"date": "2005-11-28", "close": 0.020084482, "volume": 799622.0}, {"date": "2005-11-29", "close": 0.022823275, "volume": 54769.0}, {"date": "2005-12-02", "close": 0.023736206, "volume": 164306.0}, {"date": "2005-12-05", "close": 0.021910344, "volume": 164306.0}, {"date": "2005-12-06", "close": 0.023736206, "volume": 584777.0}, {"date": "2005-12-07", "close": 0.023736206, "volume": 346290.0}, {"date": "2005-12-09", "close": 0.023736206, "volume": 195920.0}, {"date": "2005-12-12", "close": 0.024649137, "volume": 54769.0}, {"date": "2005-12-13", "close": 0.023736206, "volume": 23155.0}, {"date": "2005-12-14", "close": 0.021910344, "volume": 141151.0}, {"date": "2005-12-16", "close": 0.022823275, "volume": 314007.0}, {"date": "2005-12-19", "close": 0.022823275, "volume": 977073.0}, {"date": "2005-12-21", "close": 0.023736206, "volume": 16431.0}, {"date": "2005-12-23", "close": 0.025562068, "volume": 262890.0}, {"date": "2005-12-28", "close": 0.026474999, "volume": 659983.0}, {"date": "2005-12-29", "close": 0.026474999, "volume": 208121.0}, {"date": "2006-01-05", "close": 0.024649137, "volume": 199906.0}, {"date": "2006-01-06", "close": 0.026474999, "volume": 361473.0}, {"date": "2006-01-09", "close": 0.024649137, "volume": 197167.0}, {"date": "2006-01-10", "close": 0.024649137, "volume": 548.0}, {"date": "2006-01-11", "close": 0.021910344, "volume": 298655.0}, {"date": "2006-01-12", "close": 0.023736206, "volume": 162264.0}, {"date": "2006-01-16", "close": 0.024649137, "volume": 43815.0}, {"date": "2006-01-17", "close": 0.023736206, "volume": 696505.0}, {"date": "2006-01-19", "close": 0.028300861, "volume": 2363815.0}, {"date": "2006-01-20", "close": 0.030126723, "volume": 2326506.0}, {"date": "2006-01-23", "close": 0.030126723, "volume": 87381.0}, {"date": "2006-01-24", "close": 0.032865516, "volume": 1538883.0}, {"date": "2006-01-25", "close": 0.041081895, "volume": 10679280.0}, {"date": "2006-01-27", "close": 0.040168964, "volume": 5123242.0}, {"date": "2006-01-30", "close": 0.041994826, "volume": 1385442.0}, {"date": "2006-01-31", "close": 0.037430171, "volume": 1183003.0}, {"date": "2006-02-01", "close": 0.03651724, "volume": 1764819.0}, {"date": "2006-02-02", "close": 0.038343102, "volume": 400541.0}, {"date": "2006-02-03", "close": 0.040168964, "volume": 2381173.0}, {"date": "2006-02-06", "close": 0.048385343, "volume": 4221688.0}, {"date": "2006-02-07", "close": 0.044733619, "volume": 2660575.0}, {"date": "2006-02-08", "close": 0.04564655, "volume": 956396.0}, {"date": "2006-02-09", "close": 0.055688791, "volume": 7408260.0}, {"date": "2006-02-10", "close": 0.056601722, "volume": 2593291.0}, {"date": "2006-02-13", "close": 0.052949998, "volume": 2234012.0}, {"date": "2006-02-14", "close": 0.052037067, "volume": 1381266.0}, {"date": "2006-02-15", "close": 0.057514653, "volume": 3234805.0}, {"date": "2006-02-16", "close": 0.056601722, "volume": 2327863.0}, {"date": "2006-02-17", "close": 0.05477586, "volume": 1601709.0}, {"date": "2006-02-20", "close": 0.048385343, "volume": 1630910.0}, {"date": "2006-02-21", "close": 0.051124136, "volume": 821927.0}, {"date": "2006-02-22", "close": 0.051124136, "volume": 963928.0}, {"date": "2006-02-23", "close": 0.051124136, "volume": 632556.0}, {"date": "2006-02-24", "close": 0.048385343, "volume": 1304835.0}, {"date": "2006-02-27", "close": 0.040168964, "volume": 3113748.0}, {"date": "2006-02-28", "close": 0.04564655, "volume": 334457.0}, {"date": "2006-03-01", "close": 0.042907757, "volume": 595609.0}, {"date": "2006-03-02", "close": 0.050211205, "volume": 2616821.0}, {"date": "2006-03-03", "close": 0.050211205, "volume": 3339946.0}, {"date": "2006-03-06", "close": 0.050211205, "volume": 303090.0}, {"date": "2006-03-07", "close": 0.050211205, "volume": 641861.0}, {"date": "2006-03-08", "close": 0.047472412, "volume": 519003.0}, {"date": "2006-03-09", "close": 0.049298274, "volume": 40164.0}, {"date": "2006-03-10", "close": 0.04564655, "volume": 589311.0}, {"date": "2006-03-13", "close": 0.04564655, "volume": 187856.0}, {"date": "2006-03-14", "close": 0.043820688, "volume": 794145.0}, {"date": "2006-03-15", "close": 0.040168964, "volume": 1808461.0}, {"date": "2006-03-16", "close": 0.040168964, "volume": 182308.0}, {"date": "2006-03-17", "close": 0.037430171, "volume": 461152.0}, {"date": "2006-03-20", "close": 0.044733619, "volume": 779906.0}, {"date": "2006-03-21", "close": 0.041081895, "volume": 301228.0}, {"date": "2006-03-22", "close": 0.038343102, "volume": 164306.0}, {"date": "2006-03-23", "close": 0.043820688, "volume": 542210.0}, {"date": "2006-03-24", "close": 0.047472412, "volume": 1843020.0}, {"date": "2006-03-27", "close": 0.048385343, "volume": 4242635.0}, {"date": "2006-03-28", "close": 0.052037067, "volume": 1220535.0}, {"date": "2006-03-29", "close": 0.049298274, "volume": 252777.0}, {"date": "2006-03-30", "close": 0.051124136, "volume": 374075.0}, {"date": "2006-03-31", "close": 0.049298274, "volume": 181235.0}, {"date": "2006-04-03", "close": 0.048385343, "volume": 358784.0}, {"date": "2006-04-04", "close": 0.050211205, "volume": 791078.0}, {"date": "2006-04-05", "close": 0.04564655, "volume": 186213.0}, {"date": "2006-04-06", "close": 0.050211205, "volume": 591501.0}, {"date": "2006-04-10", "close": 0.04564655, "volume": 497340.0}, {"date": "2006-04-11", "close": 0.04564655, "volume": 361473.0}, {"date": "2006-04-12", "close": 0.046559481, "volume": 567770.0}, {"date": "2006-04-13", "close": 0.04564655, "volume": 581851.0}, {"date": "2006-04-18", "close": 0.049298274, "volume": 933386.0}, {"date": "2006-04-19", "close": 0.052949998, "volume": 1345735.0}, {"date": "2006-04-20", "close": 0.052949998, "volume": 997555.0}, {"date": "2006-04-21", "close": 0.055688791, "volume": 1548857.0}, {"date": "2006-04-24", "close": 0.058427584, "volume": 1976363.0}, {"date": "2006-04-26", "close": 0.065731032, "volume": 1774618.0}, {"date": "2006-04-27", "close": 0.071208618, "volume": 4474872.0}, {"date": "2006-04-28", "close": 0.06390517, "volume": 1253249.0}, {"date": "2006-05-01", "close": 0.068469825, "volume": 422737.0}, {"date": "2006-05-02", "close": 0.067556894, "volume": 1601667.0}, {"date": "2006-05-03", "close": 0.07303448, "volume": 1757088.0}, {"date": "2006-05-04", "close": 0.069382756, "volume": 643148.0}, {"date": "2006-05-05", "close": 0.068469825, "volume": 511081.0}, {"date": "2006-05-08", "close": 0.070295687, "volume": 765255.0}, {"date": "2006-05-09", "close": 0.069382756, "volume": 382285.0}, {"date": "2006-05-10", "close": 0.070295687, "volume": 442531.0}, {"date": "2006-05-11", "close": 0.065731032, "volume": 543853.0}, {"date": "2006-05-12", "close": 0.066643963, "volume": 43705.0}, {"date": "2006-05-15", "close": 0.06390517, "volume": 1135457.0}, {"date": "2006-05-16", "close": 0.057514653, "volume": 726282.0}, {"date": "2006-05-17", "close": 0.059340515, "volume": 700564.0}, {"date": "2006-05-18", "close": 0.053862929, "volume": 874291.0}, {"date": "2006-05-19", "close": 0.053862929, "volume": 427651.0}, {"date": "2006-05-22", "close": 0.05477586, "volume": 275705.0}, {"date": "2006-05-23", "close": 0.048385343, "volume": 671464.0}, {"date": "2006-05-24", "close": 0.050211205, "volume": 1742856.0}, {"date": "2006-05-25", "close": 0.050211205, "volume": 769656.0}, {"date": "2006-05-26", "close": 0.050211205, "volume": 440340.0}, {"date": "2006-05-29", "close": 0.052037067, "volume": 177450.0}, {"date": "2006-05-30", "close": 0.03651724, "volume": 1073652.0}, {"date": "2006-05-31", "close": 0.022823275, "volume": 9531078.0}, {"date": "2006-06-01", "close": 0.021910344, "volume": 3112033.0}, {"date": "2006-06-02", "close": 0.021910344, "volume": 1032115.0}, {"date": "2006-06-05", "close": 0.020997413, "volume": 1773065.0}, {"date": "2006-06-06", "close": 0.019171551, "volume": 3154813.0}, {"date": "2006-06-07", "close": 0.019171551, "volume": 983506.0}, {"date": "2006-06-08", "close": 0.021910344, "volume": 572332.0}, {"date": "2006-06-09", "close": 0.019171551, "volume": 636412.0}, {"date": "2006-06-13", "close": 0.019171551, "volume": 991671.0}, {"date": "2006-06-14", "close": 0.01825862, "volume": 2816066.0}, {"date": "2006-06-15", "close": 0.01825862, "volume": 738613.0}, {"date": "2006-06-16", "close": 0.022823275, "volume": 1580319.0}, {"date": "2006-06-19", "close": 0.021910344, "volume": 526631.0}, {"date": "2006-06-20", "close": 0.01825862, "volume": 542757.0}, {"date": "2006-06-21", "close": 0.019171551, "volume": 465793.0}, {"date": "2006-06-22", "close": 0.01825862, "volume": 296525.0}, {"date": "2006-06-23", "close": 0.01825862, "volume": 1350595.0}, {"date": "2006-06-26", "close": 0.015519827, "volume": 2034314.0}, {"date": "2006-06-27", "close": 0.016432758, "volume": 1741560.0}, {"date": "2006-06-28", "close": 0.015519827, "volume": 1507119.0}, {"date": "2006-06-29", "close": 0.016432758, "volume": 741514.0}, {"date": "2006-06-30", "close": 0.015519827, "volume": 2694231.0}, {"date": "2006-07-03", "close": 0.016432758, "volume": 169783.0}, {"date": "2006-07-04", "close": 0.01825862, "volume": 1193957.0}, {"date": "2006-07-05", "close": 0.01825862, "volume": 547687.0}, {"date": "2006-07-06", "close": 0.01825862, "volume": 1697828.0}, {"date": "2006-07-07", "close": 0.01825862, "volume": 136922.0}, {"date": "2006-07-10", "close": 0.01825862, "volume": 356544.0}, {"date": "2006-07-11", "close": 0.017345689, "volume": 508253.0}, {"date": "2006-07-12", "close": 0.017345689, "volume": 909160.0}, {"date": "2006-07-14", "close": 0.016432758, "volume": 1795316.0}, {"date": "2006-07-17", "close": 0.01825862, "volume": 1402077.0}, {"date": "2006-07-18", "close": 0.017345689, "volume": 1423985.0}, {"date": "2006-07-19", "close": 0.016432758, "volume": 565198.0}, {"date": "2006-07-20", "close": 0.016432758, "volume": 60355.0}, {"date": "2006-07-21", "close": 0.017345689, "volume": 931067.0}, {"date": "2006-07-24", "close": 0.016432758, "volume": 222361.0}, {"date": "2006-07-25", "close": 0.016432758, "volume": 687894.0}, {"date": "2006-07-26", "close": 0.01825862, "volume": 109537.0}, {"date": "2006-07-27", "close": 0.016432758, "volume": 339566.0}, {"date": "2006-07-28", "close": 0.01825862, "volume": 467724.0}, {"date": "2006-07-31", "close": 0.01825862, "volume": 547687.0}, {"date": "2006-08-01", "close": 0.017345689, "volume": 214693.0}, {"date": "2006-08-02", "close": 0.017345689, "volume": 156638.0}, {"date": "2006-08-03", "close": 0.016432758, "volume": 383381.0}, {"date": "2006-08-04", "close": 0.017345689, "volume": 1392792.0}, {"date": "2006-08-07", "close": 0.01825862, "volume": 471010.0}, {"date": "2006-08-08", "close": 0.020997413, "volume": 3280217.0}, {"date": "2006-08-10", "close": 0.017345689, "volume": 536733.0}, {"date": "2006-08-11", "close": 0.017345689, "volume": 109537.0}, {"date": "2006-08-14", "close": 0.01825862, "volume": 287998.0}, {"date": "2006-08-17", "close": 0.01825862, "volume": 10954.0}, {"date": "2006-08-18", "close": 0.017345689, "volume": 547687.0}, {"date": "2006-08-21", "close": 0.017345689, "volume": 243345.0}, {"date": "2006-08-22", "close": 0.016432758, "volume": 569594.0}, {"date": "2006-08-23", "close": 0.016432758, "volume": 416242.0}, {"date": "2006-08-24", "close": 0.016432758, "volume": 87630.0}, {"date": "2006-08-25", "close": 0.016432758, "volume": 1494485.0}, {"date": "2006-08-28", "close": 0.015519827, "volume": 388857.0}, {"date": "2006-08-29", "close": 0.016432758, "volume": 140208.0}, {"date": "2006-08-30", "close": 0.016432758, "volume": 54769.0}, {"date": "2006-08-31", "close": 0.016432758, "volume": 164306.0}, {"date": "2006-09-01", "close": 0.017345689, "volume": 416242.0}, {"date": "2006-09-04", "close": 0.016432758, "volume": 711992.0}, {"date": "2006-09-05", "close": 0.017345689, "volume": 54769.0}, {"date": "2006-09-06", "close": 0.021910344, "volume": 12811078.0}, {"date": "2006-09-07", "close": 0.03651724, "volume": 24721111.0}, {"date": "2006-09-08", "close": 0.048385343, "volume": 57608284.0}, {"date": "2006-09-11", "close": 0.041994826, "volume": 11882014.0}, {"date": "2006-09-12", "close": 0.038343102, "volume": 8899807.0}, {"date": "2006-09-13", "close": 0.035604309, "volume": 6921302.0}, {"date": "2006-09-14", "close": 0.035604309, "volume": 4335904.0}, {"date": "2006-09-15", "close": 0.033778447, "volume": 571643.0}, {"date": "2006-09-18", "close": 0.03651724, "volume": 9739579.0}, {"date": "2006-09-19", "close": 0.035604309, "volume": 2041913.0}, {"date": "2006-09-20", "close": 0.037430171, "volume": 1761557.0}, {"date": "2006-09-21", "close": 0.034691378, "volume": 253740.0}, {"date": "2006-09-22", "close": 0.037430171, "volume": 1933806.0}, {"date": "2006-09-25", "close": 0.035604309, "volume": 1942644.0}, {"date": "2006-09-26", "close": 0.034691378, "volume": 998338.0}, {"date": "2006-09-27", "close": 0.033778447, "volume": 1295494.0}, {"date": "2006-09-28", "close": 0.034691378, "volume": 8722198.0}, {"date": "2006-09-29", "close": 0.035604309, "volume": 1823672.0}, {"date": "2006-10-02", "close": 0.035604309, "volume": 959547.0}, {"date": "2006-10-03", "close": 0.033778447, "volume": 2213191.0}, {"date": "2006-10-04", "close": 0.031952585, "volume": 996789.0}, {"date": "2006-10-05", "close": 0.031039654, "volume": 2011836.0}, {"date": "2006-10-06", "close": 0.030126723, "volume": 648361.0}, {"date": "2006-10-09", "close": 0.030126723, "volume": 532094.0}, {"date": "2006-10-10", "close": 0.032865516, "volume": 852200.0}, {"date": "2006-10-11", "close": 0.031039654, "volume": 2426251.0}, {"date": "2006-10-12", "close": 0.031039654, "volume": 273843.0}, {"date": "2006-10-13", "close": 0.034691378, "volume": 848183.0}, {"date": "2006-10-16", "close": 0.031039654, "volume": 529613.0}, {"date": "2006-10-17", "close": 0.031039654, "volume": 1719736.0}, {"date": "2006-10-18", "close": 0.031039654, "volume": 316859.0}, {"date": "2006-10-19", "close": 0.031952585, "volume": 243947.0}, {"date": "2006-10-20", "close": 0.033778447, "volume": 887252.0}, {"date": "2006-10-23", "close": 0.031952585, "volume": 221004.0}, {"date": "2006-10-24", "close": 0.031952585, "volume": 1106327.0}, {"date": "2006-10-25", "close": 0.032865516, "volume": 602455.0}, {"date": "2006-10-26", "close": 0.031952585, "volume": 1013220.0}, {"date": "2006-10-27", "close": 0.031039654, "volume": 345043.0}, {"date": "2006-10-30", "close": 0.031039654, "volume": 308567.0}, {"date": "2006-10-31", "close": 0.031039654, "volume": 416242.0}, {"date": "2006-11-01", "close": 0.031952585, "volume": 638602.0}, {"date": "2006-11-02", "close": 0.030126723, "volume": 615600.0}, {"date": "2006-11-03", "close": 0.02738793, "volume": 2209274.0}, {"date": "2006-11-06", "close": 0.026474999, "volume": 981858.0}, {"date": "2006-11-07", "close": 0.026474999, "volume": 54769.0}, {"date": "2006-11-08", "close": 0.026474999, "volume": 477095.0}, {"date": "2006-11-09", "close": 0.026474999, "volume": 253579.0}, {"date": "2006-11-10", "close": 0.02738793, "volume": 38338.0}, {"date": "2006-11-13", "close": 0.02738793, "volume": 1305685.0}, {"date": "2006-11-14", "close": 0.02738793, "volume": 175150.0}, {"date": "2006-11-15", "close": 0.026474999, "volume": 251936.0}, {"date": "2006-11-16", "close": 0.02738793, "volume": 1412812.0}, {"date": "2006-11-17", "close": 0.026474999, "volume": 483306.0}, {"date": "2006-11-20", "close": 0.025562068, "volume": 73883.0}, {"date": "2006-11-21", "close": 0.02738793, "volume": 277130.0}, {"date": "2006-11-22", "close": 0.02738793, "volume": 558640.0}, {"date": "2006-11-23", "close": 0.028300861, "volume": 198580.0}, {"date": "2006-11-24", "close": 0.030126723, "volume": 43815.0}, {"date": "2006-11-27", "close": 0.030126723, "volume": 197167.0}, {"date": "2006-11-28", "close": 0.030126723, "volume": 171754.0}, {"date": "2006-11-29", "close": 0.02738793, "volume": 657224.0}, {"date": "2006-11-30", "close": 0.02738793, "volume": 70891.0}, {"date": "2006-12-01", "close": 0.028300861, "volume": 206653.0}, {"date": "2006-12-04", "close": 0.026474999, "volume": 63532.0}, {"date": "2006-12-05", "close": 0.026474999, "volume": 259024.0}, {"date": "2006-12-06", "close": 0.02738793, "volume": 219075.0}, {"date": "2006-12-07", "close": 0.025562068, "volume": 386392.0}, {"date": "2006-12-08", "close": 0.024649137, "volume": 172740.0}, {"date": "2006-12-11", "close": 0.026474999, "volume": 561658.0}, {"date": "2006-12-12", "close": 0.02738793, "volume": 449376.0}, {"date": "2006-12-13", "close": 0.02738793, "volume": 570799.0}, {"date": "2006-12-14", "close": 0.02738793, "volume": 646270.0}, {"date": "2006-12-15", "close": 0.02738793, "volume": 965385.0}, {"date": "2006-12-18", "close": 0.025562068, "volume": 420251.0}, {"date": "2006-12-19", "close": 0.025562068, "volume": 173069.0}, {"date": "2006-12-20", "close": 0.025562068, "volume": 323507.0}, {"date": "2006-12-21", "close": 0.028300861, "volume": 804921.0}, {"date": "2006-12-22", "close": 0.02738793, "volume": 417853.0}, {"date": "2006-12-27", "close": 0.02738793, "volume": 346867.0}, {"date": "2006-12-28", "close": 0.028300861, "volume": 57288.0}, {"date": "2006-12-29", "close": 0.029213792, "volume": 535637.0}, {"date": "2007-01-02", "close": 0.029213792, "volume": 307800.0}, {"date": "2007-01-03", "close": 0.028300861, "volume": 210329.0}, {"date": "2007-01-04", "close": 0.028300861, "volume": 531256.0}, {"date": "2007-01-08", "close": 0.025562068, "volume": 224102.0}, {"date": "2007-01-09", "close": 0.025562068, "volume": 43815.0}, {"date": "2007-01-11", "close": 0.026474999, "volume": 205731.0}, {"date": "2007-01-12", "close": 0.026474999, "volume": 122881.0}, {"date": "2007-01-15", "close": 0.026474999, "volume": 119393.0}, {"date": "2007-01-16", "close": 0.026474999, "volume": 119396.0}, {"date": "2007-01-17", "close": 0.025562068, "volume": 1219965.0}, {"date": "2007-01-18", "close": 0.026474999, "volume": 380533.0}, {"date": "2007-01-19", "close": 0.025562068, "volume": 259236.0}, {"date": "2007-01-22", "close": 0.024649137, "volume": 1575510.0}, {"date": "2007-01-24", "close": 0.022823275, "volume": 285619.0}, {"date": "2007-01-29", "close": 0.026474999, "volume": 1727643.0}, {"date": "2007-01-30", "close": 0.026474999, "volume": 109537.0}, {"date": "2007-01-31", "close": 0.025562068, "volume": 136682.0}, {"date": "2007-02-02", "close": 0.026474999, "volume": 412956.0}, {"date": "2007-02-05", "close": 0.025562068, "volume": 957538.0}, {"date": "2007-02-07", "close": 0.024649137, "volume": 306704.0}, {"date": "2007-02-08", "close": 0.024649137, "volume": 579770.0}, {"date": "2007-02-09", "close": 0.023736206, "volume": 18621.0}, {"date": "2007-02-12", "close": 0.024649137, "volume": 136922.0}, {"date": "2007-02-13", "close": 0.023736206, "volume": 307482.0}, {"date": "2007-02-14", "close": 0.023736206, "volume": 804467.0}, {"date": "2007-02-16", "close": 0.024649137, "volume": 547687.0}, {"date": "2007-02-19", "close": 0.025562068, "volume": 635316.0}, {"date": "2007-02-20", "close": 0.026474999, "volume": 655033.0}, {"date": "2007-02-22", "close": 0.024649137, "volume": 186213.0}, {"date": "2007-02-23", "close": 0.024649137, "volume": 10954.0}, {"date": "2007-02-26", "close": 0.024649137, "volume": 372427.0}, {"date": "2007-02-27", "close": 0.024649137, "volume": 54769.0}, {"date": "2007-02-28", "close": 0.023736206, "volume": 1478023.0}, {"date": "2007-03-01", "close": 0.023736206, "volume": 1038779.0}, {"date": "2007-03-02", "close": 0.023736206, "volume": 130044.0}, {"date": "2007-03-05", "close": 0.023736206, "volume": 43815.0}, {"date": "2007-03-06", "close": 0.023736206, "volume": 405288.0}, {"date": "2007-03-07", "close": 0.020084482, "volume": 972631.0}, {"date": "2007-03-08", "close": 0.019171551, "volume": 711992.0}, {"date": "2007-03-09", "close": 0.020084482, "volume": 338470.0}, {"date": "2007-03-13", "close": 0.021910344, "volume": 328612.0}, {"date": "2007-03-14", "close": 0.023736206, "volume": 394334.0}, {"date": "2007-03-16", "close": 0.020997413, "volume": 591120.0}, {"date": "2007-03-20", "close": 0.023736206, "volume": 115014.0}, {"date": "2007-03-21", "close": 0.022823275, "volume": 202644.0}, {"date": "2007-03-22", "close": 0.021910344, "volume": 109537.0}, {"date": "2007-03-23", "close": 0.023736206, "volume": 1095373.0}, {"date": "2007-03-26", "close": 0.023736206, "volume": 63148.0}, {"date": "2007-03-27", "close": 0.023736206, "volume": 438149.0}, {"date": "2007-03-28", "close": 0.024649137, "volume": 413963.0}, {"date": "2007-03-29", "close": 0.024649137, "volume": 197167.0}, {"date": "2007-03-30", "close": 0.025562068, "volume": 258508.0}, {"date": "2007-04-03", "close": 0.022823275, "volume": 96941.0}, {"date": "2007-04-04", "close": 0.030126723, "volume": 4257122.0}, {"date": "2007-04-05", "close": 0.038343102, "volume": 11759072.0}, {"date": "2007-04-10", "close": 0.034691378, "volume": 5903444.0}, {"date": "2007-04-11", "close": 0.032865516, "volume": 699286.0}, {"date": "2007-04-12", "close": 0.033778447, "volume": 1794111.0}, {"date": "2007-04-13", "close": 0.031952585, "volume": 328612.0}, {"date": "2007-04-16", "close": 0.033778447, "volume": 166672.0}, {"date": "2007-04-17", "close": 0.033778447, "volume": 477035.0}, {"date": "2007-04-18", "close": 0.033778447, "volume": 547687.0}, {"date": "2007-04-19", "close": 0.034691378, "volume": 324778.0}, {"date": "2007-04-20", "close": 0.032865516, "volume": 243173.0}, {"date": "2007-04-23", "close": 0.033778447, "volume": 249745.0}, {"date": "2007-04-24", "close": 0.032865516, "volume": 684608.0}, {"date": "2007-04-26", "close": 0.031952585, "volume": 839786.0}, {"date": "2007-04-27", "close": 0.031952585, "volume": 846844.0}, {"date": "2007-04-30", "close": 0.034691378, "volume": 1588606.0}, {"date": "2007-05-01", "close": 0.034691378, "volume": 1019185.0}, {"date": "2007-05-03", "close": 0.037430171, "volume": 7006878.0}, {"date": "2007-05-04", "close": 0.039256033, "volume": 7302723.0}, {"date": "2007-05-07", "close": 0.040168964, "volume": 1545545.0}, {"date": "2007-05-08", "close": 0.040168964, "volume": 854391.0}, {"date": "2007-05-09", "close": 0.040168964, "volume": 589371.0}, {"date": "2007-05-10", "close": 0.037430171, "volume": 678431.0}, {"date": "2007-05-11", "close": 0.037430171, "volume": 508253.0}, {"date": "2007-05-14", "close": 0.038343102, "volume": 637903.0}, {"date": "2007-05-15", "close": 0.037430171, "volume": 556416.0}, {"date": "2007-05-16", "close": 0.043820688, "volume": 7469982.0}, {"date": "2007-05-17", "close": 0.041994826, "volume": 1502304.0}, {"date": "2007-05-18", "close": 0.04564655, "volume": 1156749.0}, {"date": "2007-05-21", "close": 0.048385343, "volume": 1117280.0}, {"date": "2007-05-23", "close": 0.043820688, "volume": 1587853.0}, {"date": "2007-05-24", "close": 0.041081895, "volume": 1444659.0}, {"date": "2007-05-25", "close": 0.039256033, "volume": 1963374.0}, {"date": "2007-05-28", "close": 0.041994826, "volume": 1291184.0}, {"date": "2007-05-29", "close": 0.042907757, "volume": 1043786.0}, {"date": "2007-05-30", "close": 0.043820688, "volume": 665762.0}, {"date": "2007-05-31", "close": 0.041081895, "volume": 916017.0}, {"date": "2007-06-01", "close": 0.044733619, "volume": 1489707.0}, {"date": "2007-06-04", "close": 0.046559481, "volume": 1413641.0}, {"date": "2007-06-05", "close": 0.050211205, "volume": 1532038.0}, {"date": "2007-06-06", "close": 0.055688791, "volume": 7939813.0}, {"date": "2007-06-07", "close": 0.052037067, "volume": 4655032.0}, {"date": "2007-06-08", "close": 0.051124136, "volume": 3750357.0}, {"date": "2007-06-12", "close": 0.051124136, "volume": 1968170.0}, {"date": "2007-06-13", "close": 0.050211205, "volume": 1175163.0}, {"date": "2007-06-14", "close": 0.051124136, "volume": 1925118.0}, {"date": "2007-06-15", "close": 0.05477586, "volume": 2350009.0}, {"date": "2007-06-18", "close": 0.053862929, "volume": 2732337.0}, {"date": "2007-06-19", "close": 0.056601722, "volume": 2022386.0}, {"date": "2007-06-20", "close": 0.055688791, "volume": 1533593.0}, {"date": "2007-06-21", "close": 0.058427584, "volume": 6070117.0}, {"date": "2007-06-22", "close": 0.059340515, "volume": 1666143.0}, {"date": "2007-06-25", "close": 0.059340515, "volume": 1376755.0}, {"date": "2007-06-26", "close": 0.059340515, "volume": 977073.0}, {"date": "2007-06-27", "close": 0.057514653, "volume": 1396110.0}, {"date": "2007-06-28", "close": 0.05477586, "volume": 202644.0}, {"date": "2007-06-29", "close": 0.055688791, "volume": 464226.0}, {"date": "2007-07-02", "close": 0.053862929, "volume": 1275379.0}, {"date": "2007-07-03", "close": 0.053862929, "volume": 741020.0}, {"date": "2007-07-04", "close": 0.053862929, "volume": 523870.0}, {"date": "2007-07-05", "close": 0.052949998, "volume": 567005.0}, {"date": "2007-07-06", "close": 0.050211205, "volume": 1741589.0}, {"date": "2007-07-09", "close": 0.049298274, "volume": 428445.0}, {"date": "2007-07-10", "close": 0.049298274, "volume": 132540.0}, {"date": "2007-07-11", "close": 0.047472412, "volume": 1103090.0}, {"date": "2007-07-12", "close": 0.049298274, "volume": 827992.0}, {"date": "2007-07-13", "close": 0.050211205, "volume": 584902.0}, {"date": "2007-07-16", "close": 0.053862929, "volume": 1396979.0}, {"date": "2007-07-17", "close": 0.052949998, "volume": 445598.0}, {"date": "2007-07-18", "close": 0.052949998, "volume": 1234485.0}, {"date": "2007-07-19", "close": 0.052949998, "volume": 937059.0}, {"date": "2007-07-20", "close": 0.052949998, "volume": 751426.0}, {"date": "2007-07-23", "close": 0.052037067, "volume": 380094.0}, {"date": "2007-07-24", "close": 0.05477586, "volume": 2322676.0}, {"date": "2007-07-25", "close": 0.052949998, "volume": 791050.0}, {"date": "2007-07-26", "close": 0.052949998, "volume": 833865.0}, {"date": "2007-07-27", "close": 0.050211205, "volume": 897603.0}, {"date": "2007-07-30", "close": 0.051124136, "volume": 673654.0}, {"date": "2007-07-31", "close": 0.052037067, "volume": 289972.0}, {"date": "2007-08-01", "close": 0.047472412, "volume": 669273.0}, {"date": "2007-08-02", "close": 0.052037067, "volume": 1075810.0}, {"date": "2007-08-03", "close": 0.051124136, "volume": 154448.0}, {"date": "2007-08-06", "close": 0.048385343, "volume": 1518829.0}, {"date": "2007-08-07", "close": 0.049298274, "volume": 197602.0}, {"date": "2007-08-08", "close": 0.050211205, "volume": 311634.0}, {"date": "2007-08-09", "close": 0.051124136, "volume": 744854.0}, {"date": "2007-08-10", "close": 0.049298274, "volume": 984305.0}, {"date": "2007-08-13", "close": 0.048385343, "volume": 192127.0}, {"date": "2007-08-14", "close": 0.049298274, "volume": 382283.0}, {"date": "2007-08-15", "close": 0.046559481, "volume": 3483529.0}, {"date": "2007-08-16", "close": 0.04564655, "volume": 619885.0}, {"date": "2007-08-20", "close": 0.046559481, "volume": 82153.0}, {"date": "2007-08-21", "close": 0.047472412, "volume": 87630.0}, {"date": "2007-08-22", "close": 0.04564655, "volume": 493161.0}, {"date": "2007-08-23", "close": 0.041081895, "volume": 189794.0}, {"date": "2007-08-24", "close": 0.04564655, "volume": 196924.0}, {"date": "2007-08-27", "close": 0.04564655, "volume": 115014.0}, {"date": "2007-08-28", "close": 0.044733619, "volume": 372427.0}, {"date": "2007-08-29", "close": 0.04564655, "volume": 1602768.0}, {"date": "2007-08-30", "close": 0.044733619, "volume": 141303.0}, {"date": "2007-08-31", "close": 0.044733619, "volume": 147875.0}, {"date": "2007-09-03", "close": 0.049298274, "volume": 1034580.0}, {"date": "2007-09-04", "close": 0.048385343, "volume": 328612.0}, {"date": "2007-09-05", "close": 0.047472412, "volume": 54769.0}, {"date": "2007-09-06", "close": 0.047472412, "volume": 403006.0}, {"date": "2007-09-07", "close": 0.043820688, "volume": 306704.0}, {"date": "2007-09-10", "close": 0.047472412, "volume": 498850.0}, {"date": "2007-09-12", "close": 0.044733619, "volume": 43815.0}, {"date": "2007-09-14", "close": 0.043820688, "volume": 191690.0}, {"date": "2007-09-18", "close": 0.044733619, "volume": 75581.0}, {"date": "2007-09-19", "close": 0.04564655, "volume": 65722.0}, {"date": "2007-09-20", "close": 0.04564655, "volume": 1095.0}, {"date": "2007-09-21", "close": 0.042907757, "volume": 508801.0}, {"date": "2007-09-24", "close": 0.04564655, "volume": 120491.0}, {"date": "2007-09-25", "close": 0.04564655, "volume": 65722.0}, {"date": "2007-09-26", "close": 0.044733619, "volume": 232219.0}, {"date": "2007-09-27", "close": 0.041994826, "volume": 60246.0}, {"date": "2007-09-28", "close": 0.043820688, "volume": 125968.0}, {"date": "2007-10-01", "close": 0.042907757, "volume": 85804.0}, {"date": "2007-10-02", "close": 0.044733619, "volume": 519071.0}, {"date": "2007-10-04", "close": 0.044733619, "volume": 278772.0}, {"date": "2007-10-05", "close": 0.044733619, "volume": 97488.0}, {"date": "2007-10-08", "close": 0.044733619, "volume": 40529.0}, {"date": "2007-10-09", "close": 0.044733619, "volume": 66270.0}, {"date": "2007-10-10", "close": 0.043820688, "volume": 238244.0}, {"date": "2007-10-11", "close": 0.043820688, "volume": 308215.0}, {"date": "2007-10-12", "close": 0.043820688, "volume": 275877.0}, {"date": "2007-10-15", "close": 0.043820688, "volume": 495985.0}, {"date": "2007-10-16", "close": 0.043820688, "volume": 438678.0}, {"date": "2007-10-17", "close": 0.042907757, "volume": 33628.0}, {"date": "2007-10-18", "close": 0.042907757, "volume": 188185.0}, {"date": "2007-10-19", "close": 0.042907757, "volume": 66489.0}, {"date": "2007-10-22", "close": 0.042907757, "volume": 487112.0}, {"date": "2007-10-23", "close": 0.042907757, "volume": 58822.0}, {"date": "2007-10-24", "close": 0.043820688, "volume": 602455.0}, {"date": "2007-10-25", "close": 0.043820688, "volume": 109537.0}, {"date": "2007-10-26", "close": 0.043820688, "volume": 11501.0}, {"date": "2007-10-29", "close": 0.043820688, "volume": 109537.0}, {"date": "2007-10-30", "close": 0.042907757, "volume": 6572.0}, {"date": "2007-10-31", "close": 0.042907757, "volume": 187418.0}, {"date": "2007-11-01", "close": 0.039256033, "volume": 85439.0}, {"date": "2007-11-02", "close": 0.041081895, "volume": 508253.0}, {"date": "2007-11-05", "close": 0.046559481, "volume": 3361281.0}, {"date": "2007-11-06", "close": 0.051124136, "volume": 860164.0}, {"date": "2007-11-07", "close": 0.047472412, "volume": 177314.0}, {"date": "2007-11-08", "close": 0.048385343, "volume": 120491.0}, {"date": "2007-11-09", "close": 0.05477586, "volume": 3860190.0}, {"date": "2007-11-12", "close": 0.047472412, "volume": 526712.0}, {"date": "2007-11-13", "close": 0.052949998, "volume": 1414658.0}, {"date": "2007-11-16", "close": 0.050211205, "volume": 2056039.0}, {"date": "2007-11-19", "close": 0.048385343, "volume": 950494.0}, {"date": "2007-11-20", "close": 0.049298274, "volume": 345897.0}, {"date": "2007-11-21", "close": 0.0438416, "volume": 205415.0}, {"date": "2007-11-22", "close": 0.0429088, "volume": 138394.0}, {"date": "2007-11-23", "close": 0.0503712, "volume": 720296.0}, {"date": "2007-11-26", "close": 0.0485056, "volume": 676200.0}, {"date": "2007-11-27", "close": 0.0485056, "volume": 69468.0}, {"date": "2007-11-28", "close": 0.0503712, "volume": 177681.0}, {"date": "2007-11-29", "close": 0.04664, "volume": 154588.0}, {"date": "2007-11-30", "close": 0.04664, "volume": 29716.0}, {"date": "2007-12-03", "close": 0.0410432, "volume": 53602.0}, {"date": "2007-12-05", "close": 0.041976, "volume": 416577.0}, {"date": "2007-12-06", "close": 0.041976, "volume": 139365.0}, {"date": "2007-12-07", "close": 0.0457072, "volume": 107204.0}, {"date": "2007-12-10", "close": 0.0457072, "volume": 232633.0}, {"date": "2007-12-11", "close": 0.04664, "volume": 270154.0}, {"date": "2007-12-12", "close": 0.0429088, "volume": 43954.0}, {"date": "2007-12-13", "close": 0.041976, "volume": 294275.0}, {"date": "2007-12-14", "close": 0.0485056, "volume": 318396.0}, {"date": "2007-12-17", "close": 0.0485056, "volume": 52316.0}, {"date": "2007-12-18", "close": 0.0457072, "volume": 1378548.0}, {"date": "2007-12-19", "close": 0.0447744, "volume": 634470.0}, {"date": "2007-12-20", "close": 0.0475728, "volume": 850467.0}, {"date": "2007-12-21", "close": 0.0438416, "volume": 1102053.0}, {"date": "2007-12-24", "close": 0.0410432, "volume": 616960.0}, {"date": "2007-12-27", "close": 0.0410432, "volume": 2110902.0}, {"date": "2007-12-28", "close": 0.0410432, "volume": 155933.0}, {"date": "2007-12-31", "close": 0.0410432, "volume": 321612.0}, {"date": "2008-01-02", "close": 0.0401104, "volume": 267093.0}, {"date": "2008-01-03", "close": 0.0401104, "volume": 332356.0}, {"date": "2008-01-04", "close": 0.0391776, "volume": 173647.0}, {"date": "2008-01-08", "close": 0.0382448, "volume": 293401.0}, {"date": "2008-01-10", "close": 0.0391776, "volume": 616424.0}, {"date": "2008-01-11", "close": 0.0382448, "volume": 694307.0}, {"date": "2008-01-14", "close": 0.037312, "volume": 205832.0}, {"date": "2008-01-15", "close": 0.0354464, "volume": 242281.0}, {"date": "2008-01-16", "close": 0.0354464, "volume": 1305210.0}, {"date": "2008-01-17", "close": 0.0354464, "volume": 100316.0}, {"date": "2008-01-18", "close": 0.0354464, "volume": 299518.0}, {"date": "2008-01-21", "close": 0.032648, "volume": 107204.0}, {"date": "2008-01-22", "close": 0.0270512, "volume": 1171008.0}, {"date": "2008-01-23", "close": 0.027984, "volume": 928679.0}, {"date": "2008-01-24", "close": 0.0298496, "volume": 27847.0}, {"date": "2008-01-25", "close": 0.0317152, "volume": 468501.0}, {"date": "2008-01-29", "close": 0.027984, "volume": 439518.0}, {"date": "2008-01-30", "close": 0.027984, "volume": 6861.0}, {"date": "2008-01-31", "close": 0.0289168, "volume": 103113.0}, {"date": "2008-02-01", "close": 0.0298496, "volume": 459906.0}, {"date": "2008-02-04", "close": 0.0307824, "volume": 26634.0}, {"date": "2008-02-05", "close": 0.0289168, "volume": 415416.0}, {"date": "2008-02-06", "close": 0.027984, "volume": 152343.0}, {"date": "2008-02-07", "close": 0.0298496, "volume": 18010.0}, {"date": "2008-02-08", "close": 0.032648, "volume": 1688502.0}, {"date": "2008-02-11", "close": 0.0307824, "volume": 911235.0}, {"date": "2008-02-12", "close": 0.032648, "volume": 115780.0}, {"date": "2008-02-13", "close": 0.0363792, "volume": 275874.0}, {"date": "2008-02-14", "close": 0.032648, "volume": 191536.0}, {"date": "2008-02-15", "close": 0.0307824, "volume": 410592.0}, {"date": "2008-02-18", "close": 0.032648, "volume": 171527.0}, {"date": "2008-02-19", "close": 0.0317152, "volume": 600879.0}, {"date": "2008-02-21", "close": 0.0307824, "volume": 636792.0}, {"date": "2008-02-25", "close": 0.0298496, "volume": 858919.0}, {"date": "2008-02-26", "close": 0.0317152, "volume": 181711.0}, {"date": "2008-02-27", "close": 0.0317152, "volume": 40449.0}, {"date": "2008-02-28", "close": 0.0307824, "volume": 53602.0}, {"date": "2008-02-29", "close": 0.0298496, "volume": 234241.0}, {"date": "2008-03-03", "close": 0.027984, "volume": 256918.0}, {"date": "2008-03-04", "close": 0.032648, "volume": 262923.0}, {"date": "2008-03-06", "close": 0.032648, "volume": 3216.0}, {"date": "2008-03-10", "close": 0.027984, "volume": 74021.0}, {"date": "2008-03-11", "close": 0.0251856, "volume": 766761.0}, {"date": "2008-03-12", "close": 0.0251856, "volume": 634123.0}, {"date": "2008-03-13", "close": 0.0251856, "volume": 6111.0}, {"date": "2008-03-14", "close": 0.0298496, "volume": 175386.0}, {"date": "2008-03-17", "close": 0.0270512, "volume": 252916.0}, {"date": "2008-03-18", "close": 0.0251856, "volume": 672122.0}, {"date": "2008-03-19", "close": 0.0242528, "volume": 578915.0}, {"date": "2008-03-20", "close": 0.0251856, "volume": 107204.0}, {"date": "2008-03-25", "close": 0.0270512, "volume": 134005.0}, {"date": "2008-03-26", "close": 0.0251856, "volume": 635281.0}, {"date": "2008-03-27", "close": 0.0251856, "volume": 35377.0}, {"date": "2008-03-31", "close": 0.0270512, "volume": 428816.0}, {"date": "2008-04-04", "close": 0.0251856, "volume": 527241.0}, {"date": "2008-04-08", "close": 0.0261184, "volume": 300172.0}, {"date": "2008-04-10", "close": 0.0261184, "volume": 1162617.0}, {"date": "2008-04-11", "close": 0.0289168, "volume": 115153.0}, {"date": "2008-04-14", "close": 0.0251856, "volume": 643225.0}, {"date": "2008-04-16", "close": 0.0289168, "volume": 54031.0}, {"date": "2008-04-17", "close": 0.0298496, "volume": 487779.0}, {"date": "2008-04-21", "close": 0.0289168, "volume": 235849.0}, {"date": "2008-04-22", "close": 0.027984, "volume": 154577.0}, {"date": "2008-04-23", "close": 0.0298496, "volume": 783997.0}, {"date": "2008-04-28", "close": 0.0298496, "volume": 858705.0}, {"date": "2008-04-29", "close": 0.0307824, "volume": 112564.0}, {"date": "2008-04-30", "close": 0.027984, "volume": 246569.0}, {"date": "2008-05-01", "close": 0.0289168, "volume": 337693.0}, {"date": "2008-05-02", "close": 0.027984, "volume": 225129.0}, {"date": "2008-05-06", "close": 0.0270512, "volume": 340909.0}, {"date": "2008-05-07", "close": 0.027984, "volume": 107204.0}, {"date": "2008-05-08", "close": 0.0317152, "volume": 160806.0}, {"date": "2008-05-13", "close": 0.027984, "volume": 501715.0}, {"date": "2008-05-14", "close": 0.0261184, "volume": 657161.0}, {"date": "2008-05-15", "close": 0.0261184, "volume": 160806.0}, {"date": "2008-05-19", "close": 0.0307824, "volume": 107204.0}, {"date": "2008-05-20", "close": 0.0261184, "volume": 213336.0}, {"date": "2008-05-21", "close": 0.027984, "volume": 107204.0}, {"date": "2008-05-22", "close": 0.0307824, "volume": 393546.0}, {"date": "2008-05-23", "close": 0.027984, "volume": 337693.0}, {"date": "2008-05-27", "close": 0.027984, "volume": 675962.0}, {"date": "2008-05-28", "close": 0.0298496, "volume": 873659.0}, {"date": "2008-05-29", "close": 0.027984, "volume": 1000422.0}, {"date": "2008-05-30", "close": 0.0317152, "volume": 500462.0}, {"date": "2008-06-02", "close": 0.0289168, "volume": 91123.0}, {"date": "2008-06-03", "close": 0.027984, "volume": 50386.0}, {"date": "2008-06-04", "close": 0.0270512, "volume": 499743.0}, {"date": "2008-06-05", "close": 0.027984, "volume": 90051.0}, {"date": "2008-06-06", "close": 0.027984, "volume": 258255.0}, {"date": "2008-06-10", "close": 0.0261184, "volume": 494019.0}, {"date": "2008-06-11", "close": 0.0261184, "volume": 536577.0}, {"date": "2008-06-12", "close": 0.0270512, "volume": 322783.0}, {"date": "2008-06-13", "close": 0.0251856, "volume": 232365.0}, {"date": "2008-06-16", "close": 0.0251856, "volume": 248714.0}, {"date": "2008-06-17", "close": 0.0261184, "volume": 160806.0}, {"date": "2008-06-18", "close": 0.0251856, "volume": 250858.0}, {"date": "2008-06-20", "close": 0.0251856, "volume": 396655.0}, {"date": "2008-06-23", "close": 0.0242528, "volume": 251961.0}, {"date": "2008-06-24", "close": 0.0242528, "volume": 737993.0}, {"date": "2008-06-25", "close": 0.0242528, "volume": 759005.0}, {"date": "2008-06-26", "close": 0.02332, "volume": 276158.0}, {"date": "2008-06-27", "close": 0.0223872, "volume": 343053.0}, {"date": "2008-06-30", "close": 0.0223872, "volume": 1792063.0}, {"date": "2008-07-01", "close": 0.0214544, "volume": 69882.0}, {"date": "2008-07-02", "close": 0.0223872, "volume": 214408.0}, {"date": "2008-07-04", "close": 0.0214544, "volume": 107204.0}, {"date": "2008-07-08", "close": 0.0214544, "volume": 53602.0}, {"date": "2008-07-09", "close": 0.02332, "volume": 405860.0}, {"date": "2008-07-11", "close": 0.02332, "volume": 51902.0}, {"date": "2008-07-15", "close": 0.0214544, "volume": 78259.0}, {"date": "2008-07-18", "close": 0.0205216, "volume": 85763.0}, {"date": "2008-07-21", "close": 0.0205216, "volume": 128645.0}, {"date": "2008-07-23", "close": 0.0195888, "volume": 53602.0}, {"date": "2008-07-24", "close": 0.02332, "volume": 21441.0}, {"date": "2008-07-25", "close": 0.02332, "volume": 407376.0}, {"date": "2008-07-29", "close": 0.0195888, "volume": 214408.0}, {"date": "2008-07-30", "close": 0.0195888, "volume": 167024.0}, {"date": "2008-08-01", "close": 0.0214544, "volume": 23306.0}, {"date": "2008-08-04", "close": 0.0214544, "volume": 191101.0}, {"date": "2008-08-05", "close": 0.0205216, "volume": 759359.0}, {"date": "2008-08-08", "close": 0.0223872, "volume": 160806.0}, {"date": "2008-08-13", "close": 0.018656, "volume": 1410663.0}, {"date": "2008-08-15", "close": 0.018656, "volume": 117925.0}, {"date": "2008-08-19", "close": 0.018656, "volume": 282153.0}, {"date": "2008-08-20", "close": 0.018656, "volume": 39460.0}, {"date": "2008-08-21", "close": 0.018656, "volume": 64.0}, {"date": "2008-08-25", "close": 0.018656, "volume": 53602.0}, {"date": "2008-08-26", "close": 0.018656, "volume": 268010.0}, {"date": "2008-08-27", "close": 0.0205216, "volume": 29481.0}, {"date": "2008-08-28", "close": 0.0195888, "volume": 128645.0}, {"date": "2008-09-01", "close": 0.0195888, "volume": 26801.0}, {"date": "2008-09-02", "close": 0.0195888, "volume": 290344.0}, {"date": "2008-09-03", "close": 0.0195888, "volume": 21441.0}, {"date": "2008-09-04", "close": 0.0205216, "volume": 77723.0}, {"date": "2008-09-08", "close": 0.0214544, "volume": 64579.0}, {"date": "2008-09-12", "close": 0.0195888, "volume": 107564.0}, {"date": "2008-09-29", "close": 0.0177232, "volume": 18401.0}, {"date": "2008-10-01", "close": 0.018656, "volume": 53602.0}, {"date": "2008-10-02", "close": 0.018656, "volume": 53602.0}, {"date": "2008-10-09", "close": 0.018656, "volume": 194039.0}, {"date": "2008-10-13", "close": 0.013992, "volume": 134005.0}, {"date": "2008-10-14", "close": 0.0177232, "volume": 347214.0}, {"date": "2008-10-15", "close": 0.018656, "volume": 53602.0}, {"date": "2008-10-20", "close": 0.0177232, "volume": 160270.0}, {"date": "2008-10-23", "close": 0.013992, "volume": 1356132.0}, {"date": "2008-10-24", "close": 0.0158576, "volume": 214408.0}, {"date": "2008-10-27", "close": 0.013992, "volume": 42882.0}, {"date": "2008-10-28", "close": 0.013992, "volume": 643225.0}, {"date": "2008-10-29", "close": 0.013992, "volume": 253270.0}, {"date": "2008-10-30", "close": 0.013992, "volume": 148746.0}, {"date": "2008-10-31", "close": 0.0149248, "volume": 631738.0}, {"date": "2008-11-12", "close": 0.0149248, "volume": 50027.0}, {"date": "2008-11-13", "close": 0.0130592, "volume": 399335.0}, {"date": "2008-11-14", "close": 0.013992, "volume": 375214.0}, {"date": "2008-11-17", "close": 0.013992, "volume": 1114667.0}, {"date": "2008-11-18", "close": 0.013992, "volume": 216562.0}, {"date": "2008-11-20", "close": 0.013992, "volume": 536021.0}, {"date": "2008-11-21", "close": 0.013992, "volume": 56423.0}, {"date": "2008-11-24", "close": 0.013992, "volume": 289451.0}, {"date": "2008-11-25", "close": 0.013992, "volume": 536021.0}, {"date": "2008-12-02", "close": 0.013992, "volume": 46455.0}, {"date": "2008-12-03", "close": 0.013992, "volume": 112657.0}, {"date": "2008-12-09", "close": 0.013992, "volume": 682451.0}, {"date": "2008-12-10", "close": 0.013992, "volume": 214408.0}, {"date": "2008-12-11", "close": 0.013992, "volume": 326973.0}, {"date": "2008-12-15", "close": 0.013992, "volume": 480730.0}, {"date": "2008-12-19", "close": 0.013992, "volume": 78172.0}, {"date": "2008-12-22", "close": 0.0130592, "volume": 117797.0}, {"date": "2008-12-29", "close": 0.0177232, "volume": 53602.0}, {"date": "2008-12-30", "close": 0.0121264, "volume": 145798.0}, {"date": "2009-01-02", "close": 0.013992, "volume": 536021.0}, {"date": "2009-01-05", "close": 0.013992, "volume": 192967.0}, {"date": "2009-01-06", "close": 0.0158576, "volume": 293739.0}, {"date": "2009-01-07", "close": 0.013992, "volume": 106132.0}, {"date": "2009-01-16", "close": 0.013992, "volume": 69683.0}, {"date": "2009-01-19", "close": 0.013992, "volume": 99164.0}, {"date": "2009-01-20", "close": 0.013992, "volume": 234241.0}, {"date": "2009-01-27", "close": 0.0121264, "volume": 507283.0}, {"date": "2009-02-04", "close": 0.013992, "volume": 529042.0}, {"date": "2009-02-05", "close": 0.013992, "volume": 6979.0}, {"date": "2009-02-09", "close": 0.0130592, "volume": 160806.0}, {"date": "2009-02-11", "close": 0.0111936, "volume": 134005.0}, {"date": "2009-02-12", "close": 0.013992, "volume": 263722.0}, {"date": "2009-02-16", "close": 0.0149248, "volume": 1444986.0}, {"date": "2009-02-17", "close": 0.0149248, "volume": 321612.0}, {"date": "2009-02-20", "close": 0.0130592, "volume": 107204.0}, {"date": "2009-02-23", "close": 0.0130592, "volume": 42882.0}, {"date": "2009-02-24", "close": 0.0121264, "volume": 107204.0}, {"date": "2009-02-25", "close": 0.0111936, "volume": 268010.0}, {"date": "2009-02-26", "close": 0.0111936, "volume": 26801.0}, {"date": "2009-02-27", "close": 0.0121264, "volume": 227809.0}, {"date": "2009-03-03", "close": 0.0121264, "volume": 456686.0}, {"date": "2009-03-05", "close": 0.0111936, "volume": 272441.0}, {"date": "2009-03-06", "close": 0.0102608, "volume": 627144.0}, {"date": "2009-03-09", "close": 0.009328, "volume": 117925.0}, {"date": "2009-03-11", "close": 0.009328, "volume": 26801.0}, {"date": "2009-03-13", "close": 0.0102608, "volume": 107204.0}, {"date": "2009-03-16", "close": 0.0121264, "volume": 7504.0}, {"date": "2009-03-17", "close": 0.0130592, "volume": 80403.0}, {"date": "2009-03-19", "close": 0.013992, "volume": 205832.0}, {"date": "2009-03-20", "close": 0.013992, "volume": 107204.0}, {"date": "2009-03-23", "close": 0.013992, "volume": 107203.0}, {"date": "2009-03-24", "close": 0.0149248, "volume": 11324.0}, {"date": "2009-03-26", "close": 0.0167904, "volume": 1115995.0}, {"date": "2009-03-27", "close": 0.0158576, "volume": 268010.0}, {"date": "2009-03-31", "close": 0.0177232, "volume": 214408.0}, {"date": "2009-04-03", "close": 0.0158576, "volume": 42882.0}, {"date": "2009-04-06", "close": 0.0149248, "volume": 53724.0}, {"date": "2009-04-08", "close": 0.013992, "volume": 107204.0}, {"date": "2009-04-14", "close": 0.0149248, "volume": 357347.0}, {"date": "2009-04-15", "close": 0.0149248, "volume": 466785.0}, {"date": "2009-04-16", "close": 0.0158576, "volume": 498052.0}, {"date": "2009-04-17", "close": 0.0158576, "volume": 214408.0}, {"date": "2009-04-22", "close": 0.0167904, "volume": 268010.0}, {"date": "2009-04-23", "close": 0.0158576, "volume": 85763.0}, {"date": "2009-04-29", "close": 0.0167904, "volume": 32608.0}, {"date": "2009-04-30", "close": 0.018656, "volume": 107204.0}, {"date": "2009-05-01", "close": 0.0195888, "volume": 668525.0}, {"date": "2009-05-04", "close": 0.0195888, "volume": 48242.0}, {"date": "2009-05-06", "close": 0.0177232, "volume": 107204.0}, {"date": "2009-05-08", "close": 0.0177232, "volume": 54733.0}, {"date": "2009-05-11", "close": 0.018656, "volume": 107202.0}, {"date": "2009-05-13", "close": 0.0158576, "volume": 278731.0}, {"date": "2009-05-14", "close": 0.0167904, "volume": 16081.0}, {"date": "2009-05-15", "close": 0.0167904, "volume": 643225.0}, {"date": "2009-05-19", "close": 0.0158576, "volume": 281123.0}, {"date": "2009-05-20", "close": 0.0167904, "volume": 214408.0}, {"date": "2009-05-21", "close": 0.0167904, "volume": 214408.0}, {"date": "2009-05-22", "close": 0.0158576, "volume": 214408.0}, {"date": "2009-05-26", "close": 0.0167904, "volume": 643225.0}, {"date": "2009-05-27", "close": 0.0167904, "volume": 67003.0}, {"date": "2009-05-29", "close": 0.0177232, "volume": 41807.0}, {"date": "2009-06-01", "close": 0.0167904, "volume": 804031.0}, {"date": "2009-06-02", "close": 0.0167904, "volume": 107204.0}, {"date": "2009-06-03", "close": 0.0167904, "volume": 160806.0}, {"date": "2009-06-05", "close": 0.0167904, "volume": 375214.0}, {"date": "2009-06-09", "close": 0.0167904, "volume": 107204.0}, {"date": "2009-06-12", "close": 0.0149248, "volume": 643225.0}, {"date": "2009-06-15", "close": 0.0149248, "volume": 164916.0}, {"date": "2009-06-16", "close": 0.0158576, "volume": 231007.0}, {"date": "2009-06-18", "close": 0.0177232, "volume": 350557.0}, {"date": "2009-06-19", "close": 0.0195888, "volume": 187607.0}, {"date": "2009-06-25", "close": 0.018656, "volume": 298027.0}, {"date": "2009-06-26", "close": 0.018656, "volume": 107204.0}, {"date": "2009-06-30", "close": 0.0158576, "volume": 347123.0}, {"date": "2009-07-06", "close": 0.0158576, "volume": 431446.0}, {"date": "2009-07-08", "close": 0.0177232, "volume": 26801.0}, {"date": "2009-07-10", "close": 0.0177232, "volume": 360523.0}, {"date": "2009-07-13", "close": 0.0167904, "volume": 214408.0}, {"date": "2009-07-15", "close": 0.0167904, "volume": 123285.0}, {"date": "2009-07-16", "close": 0.0158576, "volume": 108491.0}, {"date": "2009-07-21", "close": 0.0149248, "volume": 214408.0}, {"date": "2009-07-23", "close": 0.0149248, "volume": 326973.0}, {"date": "2009-07-24", "close": 0.0177232, "volume": 64322.0}, {"date": "2009-07-27", "close": 0.0167904, "volume": 428816.0}, {"date": "2009-07-30", "close": 0.0149248, "volume": 107204.0}, {"date": "2009-08-05", "close": 0.0149248, "volume": 139365.0}, {"date": "2009-08-10", "close": 0.0177232, "volume": 375214.0}, {"date": "2009-08-13", "close": 0.0149248, "volume": 900515.0}, {"date": "2009-08-14", "close": 0.0167904, "volume": 214408.0}, {"date": "2009-08-17", "close": 0.0158576, "volume": 353774.0}, {"date": "2009-08-19", "close": 0.0149248, "volume": 442378.0}, {"date": "2009-08-21", "close": 0.0177232, "volume": 152230.0}, {"date": "2009-08-24", "close": 0.0177232, "volume": 91123.0}, {"date": "2009-08-25", "close": 0.0167904, "volume": 53602.0}, {"date": "2009-08-26", "close": 0.0177232, "volume": 1123554.0}, {"date": "2009-08-27", "close": 0.0177232, "volume": 2089.0}, {"date": "2009-08-31", "close": 0.0149248, "volume": 10720.0}, {"date": "2009-09-01", "close": 0.0158576, "volume": 587479.0}, {"date": "2009-09-02", "close": 0.0158576, "volume": 134005.0}, {"date": "2009-09-03", "close": 0.0158576, "volume": 660913.0}, {"date": "2009-09-04", "close": 0.0158576, "volume": 31530.0}, {"date": "2009-09-08", "close": 0.0177232, "volume": 210120.0}, {"date": "2009-09-09", "close": 0.018656, "volume": 188155.0}, {"date": "2009-09-10", "close": 0.018656, "volume": 194277.0}, {"date": "2009-09-11", "close": 0.0195888, "volume": 157398.0}, {"date": "2009-09-14", "close": 0.0214544, "volume": 58962.0}, {"date": "2009-09-16", "close": 0.0205216, "volume": 64322.0}, {"date": "2009-09-17", "close": 0.018656, "volume": 260774.0}, {"date": "2009-09-18", "close": 0.0177232, "volume": 374142.0}, {"date": "2009-09-22", "close": 0.0177232, "volume": 61321.0}, {"date": "2009-09-23", "close": 0.0177232, "volume": 115894.0}, {"date": "2009-09-24", "close": 0.0177232, "volume": 107204.0}, {"date": "2009-09-25", "close": 0.018656, "volume": 396655.0}, {"date": "2009-09-28", "close": 0.018656, "volume": 193080.0}, {"date": "2009-09-29", "close": 0.0177232, "volume": 107204.0}, {"date": "2009-09-30", "close": 0.0195888, "volume": 66467.0}, {"date": "2009-10-01", "close": 0.0195888, "volume": 107204.0}, {"date": "2009-10-05", "close": 0.0167904, "volume": 414033.0}, {"date": "2009-10-08", "close": 0.018656, "volume": 321612.0}, {"date": "2009-10-12", "close": 0.0167904, "volume": 2144.0}, {"date": "2009-10-13", "close": 0.0167904, "volume": 237619.0}, {"date": "2009-10-14", "close": 0.0167904, "volume": 211774.0}, {"date": "2009-10-15", "close": 0.0177232, "volume": 160806.0}, {"date": "2009-10-16", "close": 0.018656, "volume": 375214.0}, {"date": "2009-10-19", "close": 0.018656, "volume": 268010.0}, {"date": "2009-10-20", "close": 0.018656, "volume": 322574.0}, {"date": "2009-10-21", "close": 0.0205216, "volume": 939218.0}, {"date": "2009-10-22", "close": 0.0223872, "volume": 309490.0}, {"date": "2009-10-23", "close": 0.02332, "volume": 2101268.0}, {"date": "2009-10-27", "close": 0.0223872, "volume": 96484.0}, {"date": "2009-10-29", "close": 0.0205216, "volume": 48729.0}, {"date": "2009-11-02", "close": 0.0177232, "volume": 514580.0}, {"date": "2009-11-03", "close": 0.018656, "volume": 139365.0}, {"date": "2009-11-04", "close": 0.018656, "volume": 218782.0}, {"date": "2009-11-06", "close": 0.018656, "volume": 361278.0}, {"date": "2009-11-10", "close": 0.0205216, "volume": 54.0}, {"date": "2009-11-12", "close": 0.0195888, "volume": 402015.0}, {"date": "2009-11-13", "close": 0.0214544, "volume": 132933.0}, {"date": "2009-11-17", "close": 0.0195888, "volume": 213612.0}, {"date": "2009-11-19", "close": 0.0223872, "volume": 513783.0}, {"date": "2009-11-20", "close": 0.02332, "volume": 643225.0}, {"date": "2009-11-23", "close": 0.0223872, "volume": 509220.0}, {"date": "2009-11-24", "close": 0.0214544, "volume": 54.0}, {"date": "2009-11-26", "close": 0.0205216, "volume": 189587.0}, {"date": "2009-11-27", "close": 0.0195888, "volume": 418096.0}, {"date": "2009-11-30", "close": 0.0195888, "volume": 203688.0}, {"date": "2009-12-01", "close": 0.0195888, "volume": 321612.0}, {"date": "2009-12-07", "close": 0.0195888, "volume": 32161.0}, {"date": "2009-12-09", "close": 0.02332, "volume": 98628.0}, {"date": "2009-12-14", "close": 0.0205216, "volume": 345761.0}, {"date": "2009-12-15", "close": 0.0195888, "volume": 388661.0}, {"date": "2009-12-16", "close": 0.0195888, "volume": 23585.0}, {"date": "2009-12-18", "close": 0.0214544, "volume": 13.0}, {"date": "2009-12-22", "close": 0.0205216, "volume": 48242.0}, {"date": "2009-12-23", "close": 0.0214544, "volume": 268010.0}, {"date": "2009-12-29", "close": 0.0205216, "volume": 30821.0}, {"date": "2009-12-30", "close": 0.0205216, "volume": 57581.0}, {"date": "2010-01-04", "close": 0.0214544, "volume": 482419.0}, {"date": "2010-01-05", "close": 0.0205216, "volume": 64322.0}, {"date": "2010-01-07", "close": 0.0195888, "volume": 223789.0}, {"date": "2010-01-08", "close": 0.0205216, "volume": 262172.0}, {"date": "2010-01-11", "close": 0.0223872, "volume": 274921.0}, {"date": "2010-01-12", "close": 0.0205216, "volume": 25251.0}, {"date": "2010-01-13", "close": 0.0195888, "volume": 214408.0}, {"date": "2010-01-14", "close": 0.018656, "volume": 321612.0}, {"date": "2010-01-15", "close": 0.0214544, "volume": 10720.0}, {"date": "2010-01-18", "close": 0.0205216, "volume": 321612.0}, {"date": "2010-01-22", "close": 0.018656, "volume": 178675.0}, {"date": "2010-02-01", "close": 0.018656, "volume": 107204.0}, {"date": "2010-02-02", "close": 0.018656, "volume": 643225.0}, {"date": "2010-02-03", "close": 0.018656, "volume": 107204.0}, {"date": "2010-02-05", "close": 0.0167904, "volume": 359596.0}, {"date": "2010-02-09", "close": 0.0167904, "volume": 82156.0}, {"date": "2010-02-10", "close": 0.018656, "volume": 57890.0}, {"date": "2010-02-11", "close": 0.0205216, "volume": 107204.0}, {"date": "2010-02-12", "close": 0.018656, "volume": 96484.0}, {"date": "2010-02-23", "close": 0.0177232, "volume": 214408.0}, {"date": "2010-02-24", "close": 0.0167904, "volume": 12796.0}, {"date": "2010-02-25", "close": 0.0167904, "volume": 214408.0}, {"date": "2010-02-26", "close": 0.0167904, "volume": 1916348.0}, {"date": "2010-03-01", "close": 0.0167904, "volume": 750429.0}, {"date": "2010-03-03", "close": 0.0167904, "volume": 121141.0}, {"date": "2010-03-09", "close": 0.0167904, "volume": 32161.0}, {"date": "2010-03-16", "close": 0.0158576, "volume": 107204.0}, {"date": "2010-03-17", "close": 0.013992, "volume": 245844.0}, {"date": "2010-03-18", "close": 0.0158576, "volume": 10720.0}, {"date": "2010-03-19", "close": 0.0167904, "volume": 772595.0}, {"date": "2010-03-22", "close": 0.0149248, "volume": 171527.0}, {"date": "2010-03-25", "close": 0.0167904, "volume": 364494.0}, {"date": "2010-03-26", "close": 0.018656, "volume": 356990.0}, {"date": "2010-03-30", "close": 0.018656, "volume": 26801.0}, {"date": "2010-03-31", "close": 0.0167904, "volume": 165030.0}, {"date": "2010-04-09", "close": 0.0167904, "volume": 144726.0}, {"date": "2010-04-13", "close": 0.0158576, "volume": 226265.0}, {"date": "2010-04-15", "close": 0.0177232, "volume": 488851.0}, {"date": "2010-04-16", "close": 0.0158576, "volume": 32161.0}, {"date": "2010-04-19", "close": 0.0158576, "volume": 160806.0}, {"date": "2010-04-20", "close": 0.0158576, "volume": 10720.0}, {"date": "2010-04-21", "close": 0.0158576, "volume": 96484.0}, {"date": "2010-04-23", "close": 0.018656, "volume": 53602.0}, {"date": "2010-04-28", "close": 0.0158576, "volume": 42882.0}, {"date": "2010-04-30", "close": 0.018656, "volume": 593910.0}, {"date": "2010-05-03", "close": 0.018656, "volume": 220842.0}, {"date": "2010-05-05", "close": 0.018656, "volume": 956531.0}, {"date": "2010-05-06", "close": 0.0214544, "volume": 361231.0}, {"date": "2010-05-07", "close": 0.0214544, "volume": 160853.0}, {"date": "2010-05-20", "close": 0.0167904, "volume": 1737041.0}, {"date": "2010-05-21", "close": 0.0158576, "volume": 557461.0}, {"date": "2010-05-24", "close": 0.0158576, "volume": 1643975.0}, {"date": "2010-05-25", "close": 0.0158576, "volume": 506946.0}, {"date": "2010-05-27", "close": 0.015, "volume": 32000.0}, {"date": "2010-05-28", "close": 0.016, "volume": 100000.0}, {"date": "2010-05-31", "close": 0.017, "volume": 200000.0}, {"date": "2010-06-02", "close": 0.015, "volume": 3000.0}, {"date": "2010-06-03", "close": 0.013, "volume": 20000.0}, {"date": "2010-06-04", "close": 0.013, "volume": 50000.0}, {"date": "2010-06-07", "close": 0.013, "volume": 515000.0}, {"date": "2010-06-08", "close": 0.013, "volume": 25786.0}, {"date": "2010-06-09", "close": 0.012, "volume": 79000.0}, {"date": "2010-06-11", "close": 0.015, "volume": 161122.0}, {"date": "2010-06-15", "close": 0.015, "volume": 47000.0}, {"date": "2010-06-16", "close": 0.016, "volume": 253000.0}, {"date": "2010-06-17", "close": 0.016, "volume": 50000.0}, {"date": "2010-06-18", "close": 0.017, "volume": 250000.0}, {"date": "2010-06-21", "close": 0.016, "volume": 50000.0}, {"date": "2010-06-22", "close": 0.017, "volume": 215000.0}, {"date": "2010-06-29", "close": 0.013, "volume": 373119.0}, {"date": "2010-06-30", "close": 0.01, "volume": 4795990.0}, {"date": "2010-07-01", "close": 0.01, "volume": 3012500.0}, {"date": "2010-07-02", "close": 0.011, "volume": 4765999.0}, {"date": "2010-07-05", "close": 0.01, "volume": 1100000.0}, {"date": "2010-07-06", "close": 0.009, "volume": 75000.0}, {"date": "2010-07-07", "close": 0.011, "volume": 2157626.0}, {"date": "2010-07-08", "close": 0.011, "volume": 824199.0}, {"date": "2010-07-09", "close": 0.01, "volume": 789384.0}, {"date": "2010-07-12", "close": 0.01, "volume": 2000800.0}, {"date": "2010-07-14", "close": 0.009, "volume": 1500191.0}, {"date": "2010-07-16", "close": 0.01, "volume": 218221.0}, {"date": "2010-07-19", "close": 0.01, "volume": 700001.0}, {"date": "2010-07-20", "close": 0.009, "volume": 1055880.0}, {"date": "2010-07-23", "close": 0.008, "volume": 66668.0}, {"date": "2010-07-26", "close": 0.009, "volume": 1144127.0}, {"date": "2010-07-27", "close": 0.009, "volume": 481708.0}, {"date": "2010-07-28", "close": 0.009, "volume": 1750000.0}, {"date": "2010-07-29", "close": 0.009, "volume": 1328460.0}, {"date": "2010-07-30", "close": 0.008, "volume": 1976500.0}, {"date": "2010-08-02", "close": 0.008, "volume": 490787.0}, {"date": "2010-08-03", "close": 0.009, "volume": 230760.0}, {"date": "2010-08-04", "close": 0.009, "volume": 400000.0}, {"date": "2010-08-06", "close": 0.01, "volume": 2883247.0}, {"date": "2010-08-09", "close": 0.01, "volume": 492500.0}, {"date": "2010-08-10", "close": 0.01, "volume": 1990000.0}, {"date": "2010-08-11", "close": 0.01, "volume": 500000.0}, {"date": "2010-08-12", "close": 0.01, "volume": 673833.0}, {"date": "2010-08-13", "close": 0.009, "volume": 570000.0}, {"date": "2010-08-17", "close": 0.01, "volume": 1925000.0}, {"date": "2010-08-18", "close": 0.009, "volume": 306705.0}, {"date": "2010-08-19", "close": 0.01, "volume": 540000.0}, {"date": "2010-08-20", "close": 0.009, "volume": 912050.0}, {"date": "2010-08-23", "close": 0.009, "volume": 1250000.0}, {"date": "2010-08-24", "close": 0.01, "volume": 9060.0}, {"date": "2010-08-26", "close": 0.01, "volume": 96705.0}, {"date": "2010-08-30", "close": 0.009, "volume": 35000.0}, {"date": "2010-08-31", "close": 0.009, "volume": 1166000.0}, {"date": "2010-09-01", "close": 0.008, "volume": 960000.0}, {"date": "2010-09-02", "close": 0.009, "volume": 100000.0}, {"date": "2010-09-06", "close": 0.009, "volume": 1050000.0}, {"date": "2010-09-08", "close": 0.008, "volume": 1000000.0}, {"date": "2010-09-09", "close": 0.009, "volume": 1032300.0}, {"date": "2010-09-10", "close": 0.008, "volume": 2280100.0}, {"date": "2010-09-13", "close": 0.009, "volume": 1562091.0}, {"date": "2010-09-14", "close": 0.01, "volume": 541653.0}, {"date": "2010-09-16", "close": 0.009, "volume": 2760767.0}, {"date": "2010-09-17", "close": 0.01, "volume": 15000.0}, {"date": "2010-09-21", "close": 0.01, "volume": 213235.0}, {"date": "2010-09-22", "close": 0.01, "volume": 1212932.0}, {"date": "2010-09-23", "close": 0.01, "volume": 1000000.0}, {"date": "2010-09-24", "close": 0.01, "volume": 2446201.0}, {"date": "2010-09-27", "close": 0.01, "volume": 1300000.0}, {"date": "2010-09-28", "close": 0.01, "volume": 1502000.0}, {"date": "2010-09-29", "close": 0.009, "volume": 1000000.0}, {"date": "2010-10-04", "close": 0.009, "volume": 765000.0}, {"date": "2010-10-06", "close": 0.009, "volume": 1055521.0}, {"date": "2010-10-07", "close": 0.01, "volume": 1000000.0}, {"date": "2010-10-08", "close": 0.01, "volume": 1100000.0}, {"date": "2010-10-11", "close": 0.012, "volume": 9532711.0}, {"date": "2010-10-12", "close": 0.012, "volume": 21205412.0}, {"date": "2010-10-13", "close": 0.01, "volume": 11121364.0}, {"date": "2010-10-14", "close": 0.01, "volume": 5502696.0}, {"date": "2010-10-15", "close": 0.01, "volume": 2699999.0}, {"date": "2010-10-18", "close": 0.011, "volume": 2725597.0}, {"date": "2010-10-19", "close": 0.01, "volume": 538000.0}, {"date": "2010-10-20", "close": 0.01, "volume": 500000.0}, {"date": "2010-10-21", "close": 0.011, "volume": 5240100.0}, {"date": "2010-10-22", "close": 0.011, "volume": 1850000.0}, {"date": "2010-10-25", "close": 0.011, "volume": 921000.0}, {"date": "2010-10-26", "close": 0.011, "volume": 2476328.0}, {"date": "2010-10-27", "close": 0.01, "volume": 120000.0}, {"date": "2010-10-28", "close": 0.013, "volume": 15167932.0}, {"date": "2010-10-29", "close": 0.017, "volume": 82719567.0}, {"date": "2010-11-01", "close": 0.025, "volume": 55086293.0}, {"date": "2010-11-02", "close": 0.03, "volume": 26634977.0}, {"date": "2010-11-03", "close": 0.031, "volume": 23309626.0}, {"date": "2010-11-04", "close": 0.026, "volume": 10722991.0}, {"date": "2010-11-05", "close": 0.028, "volume": 10433571.0}, {"date": "2010-11-08", "close": 0.028, "volume": 3653630.0}, {"date": "2010-11-09", "close": 0.029, "volume": 3736620.0}, {"date": "2010-11-10", "close": 0.027, "volume": 1371000.0}, {"date": "2010-11-11", "close": 0.025, "volume": 3998935.0}, {"date": "2010-11-12", "close": 0.025, "volume": 2016876.0}, {"date": "2010-11-15", "close": 0.027, "volume": 2635488.0}, {"date": "2010-11-16", "close": 0.028, "volume": 1318571.0}, {"date": "2010-11-17", "close": 0.026, "volume": 3927579.0}, {"date": "2010-11-18", "close": 0.035, "volume": 18991762.0}, {"date": "2010-11-19", "close": 0.035, "volume": 7180062.0}, {"date": "2010-11-22", "close": 0.039, "volume": 5972824.0}, {"date": "2010-11-23", "close": 0.041, "volume": 3911482.0}, {"date": "2010-11-24", "close": 0.043, "volume": 4473188.0}, {"date": "2010-11-25", "close": 0.045, "volume": 13854802.0}, {"date": "2010-11-26", "close": 0.054, "volume": 10943511.0}, {"date": "2010-11-29", "close": 0.062, "volume": 12142191.0}, {"date": "2010-11-30", "close": 0.067, "volume": 12319452.0}, {"date": "2010-12-01", "close": 0.05, "volume": 24942398.0}, {"date": "2010-12-02", "close": 0.052, "volume": 10640850.0}, {"date": "2010-12-03", "close": 0.049, "volume": 2588147.0}, {"date": "2010-12-06", "close": 0.046, "volume": 1626372.0}, {"date": "2010-12-07", "close": 0.045, "volume": 5480372.0}, {"date": "2010-12-08", "close": 0.05, "volume": 3469846.0}, {"date": "2010-12-09", "close": 0.051, "volume": 455682.0}, {"date": "2010-12-10", "close": 0.052, "volume": 4010519.0}, {"date": "2010-12-13", "close": 0.053, "volume": 2105775.0}, {"date": "2010-12-14", "close": 0.052, "volume": 1409341.0}, {"date": "2010-12-15", "close": 0.06, "volume": 9079443.0}, {"date": "2010-12-16", "close": 0.054, "volume": 1727080.0}, {"date": "2010-12-17", "close": 0.052, "volume": 1499412.0}, {"date": "2010-12-20", "close": 0.047, "volume": 2471630.0}, {"date": "2010-12-21", "close": 0.049, "volume": 1190529.0}, {"date": "2010-12-22", "close": 0.047, "volume": 785393.0}, {"date": "2010-12-23", "close": 0.045, "volume": 674875.0}, {"date": "2010-12-24", "close": 0.045, "volume": 481847.0}, {"date": "2010-12-29", "close": 0.045, "volume": 360653.0}, {"date": "2010-12-30", "close": 0.047, "volume": 955980.0}, {"date": "2010-12-31", "close": 0.048, "volume": 770700.0}, {"date": "2011-01-04", "close": 0.047, "volume": 643101.0}, {"date": "2011-01-05", "close": 0.046, "volume": 580000.0}, {"date": "2011-01-06", "close": 0.046, "volume": 815400.0}, {"date": "2011-01-07", "close": 0.045, "volume": 978154.0}, {"date": "2011-01-10", "close": 0.043, "volume": 1701272.0}, {"date": "2011-01-11", "close": 0.043, "volume": 1653470.0}, {"date": "2011-01-12", "close": 0.044, "volume": 1323834.0}, {"date": "2011-01-13", "close": 0.046, "volume": 713105.0}, {"date": "2011-01-14", "close": 0.051, "volume": 2515458.0}, {"date": "2011-01-17", "close": 0.051, "volume": 754244.0}, {"date": "2011-01-18", "close": 0.057, "volume": 3363237.0}, {"date": "2011-01-19", "close": 0.052, "volume": 868644.0}, {"date": "2011-01-20", "close": 0.052, "volume": 581500.0}, {"date": "2011-01-21", "close": 0.052, "volume": 475200.0}, {"date": "2011-01-24", "close": 0.052, "volume": 508000.0}, {"date": "2011-01-25", "close": 0.053, "volume": 3729961.0}, {"date": "2011-01-27", "close": 0.052, "volume": 1215000.0}, {"date": "2011-01-28", "close": 0.053, "volume": 1520310.0}, {"date": "2011-01-31", "close": 0.051, "volume": 166415.0}, {"date": "2011-02-01", "close": 0.052, "volume": 127200.0}, {"date": "2011-02-02", "close": 0.055, "volume": 3028923.0}, {"date": "2011-02-03", "close": 0.058, "volume": 1388398.0}, {"date": "2011-02-04", "close": 0.055, "volume": 1846855.0}, {"date": "2011-02-07", "close": 0.055, "volume": 884881.0}, {"date": "2011-02-08", "close": 0.052, "volume": 1080515.0}, {"date": "2011-02-09", "close": 0.055, "volume": 562347.0}, {"date": "2011-02-10", "close": 0.052, "volume": 157985.0}, {"date": "2011-02-11", "close": 0.051, "volume": 489928.0}, {"date": "2011-02-14", "close": 0.051, "volume": 269500.0}, {"date": "2011-02-15", "close": 0.052, "volume": 279200.0}, {"date": "2011-02-16", "close": 0.051, "volume": 399000.0}, {"date": "2011-02-17", "close": 0.05, "volume": 1106327.0}, {"date": "2011-02-18", "close": 0.05, "volume": 1287141.0}, {"date": "2011-02-21", "close": 0.05, "volume": 1123577.0}, {"date": "2011-02-22", "close": 0.049, "volume": 650000.0}, {"date": "2011-02-23", "close": 0.05, "volume": 1073626.0}, {"date": "2011-02-24", "close": 0.05, "volume": 341621.0}, {"date": "2011-02-25", "close": 0.049, "volume": 101700.0}, {"date": "2011-02-28", "close": 0.048, "volume": 157000.0}, {"date": "2011-03-01", "close": 0.048, "volume": 224179.0}, {"date": "2011-03-02", "close": 0.048, "volume": 698000.0}, {"date": "2011-03-03", "close": 0.047, "volume": 50600.0}, {"date": "2011-03-04", "close": 0.045, "volume": 497171.0}, {"date": "2011-03-07", "close": 0.039, "volume": 490516.0}, {"date": "2011-03-08", "close": 0.043, "volume": 2797991.0}, {"date": "2011-03-09", "close": 0.045, "volume": 562754.0}, {"date": "2011-03-10", "close": 0.045, "volume": 747170.0}, {"date": "2011-03-11", "close": 0.04, "volume": 575500.0}, {"date": "2011-03-14", "close": 0.043, "volume": 700032.0}, {"date": "2011-03-15", "close": 0.038, "volume": 841797.0}, {"date": "2011-03-16", "close": 0.042, "volume": 220000.0}, {"date": "2011-03-17", "close": 0.042, "volume": 413568.0}, {"date": "2011-03-18", "close": 0.042, "volume": 691600.0}, {"date": "2011-03-21", "close": 0.039, "volume": 1170900.0}, {"date": "2011-03-22", "close": 0.04, "volume": 630724.0}, {"date": "2011-03-23", "close": 0.041, "volume": 171500.0}, {"date": "2011-03-24", "close": 0.041, "volume": 315000.0}, {"date": "2011-03-25", "close": 0.045, "volume": 160000.0}, {"date": "2011-03-28", "close": 0.04, "volume": 726828.0}, {"date": "2011-03-29", "close": 0.04, "volume": 200000.0}, {"date": "2011-03-30", "close": 0.042, "volume": 307600.0}, {"date": "2011-03-31", "close": 0.043, "volume": 727400.0}, {"date": "2011-04-01", "close": 0.041, "volume": 264620.0}, {"date": "2011-04-04", "close": 0.044, "volume": 211880.0}, {"date": "2011-04-05", "close": 0.038, "volume": 2015448.0}, {"date": "2011-04-06", "close": 0.039, "volume": 64267.0}, {"date": "2011-04-07", "close": 0.041, "volume": 208958.0}, {"date": "2011-04-08", "close": 0.042, "volume": 368879.0}, {"date": "2011-04-11", "close": 0.043, "volume": 902600.0}, {"date": "2011-04-12", "close": 0.045, "volume": 1765500.0}, {"date": "2011-04-13", "close": 0.044, "volume": 552222.0}, {"date": "2011-04-14", "close": 0.041, "volume": 147122.0}, {"date": "2011-04-15", "close": 0.045, "volume": 219333.0}, {"date": "2011-04-20", "close": 0.04, "volume": 3111560.0}, {"date": "2011-04-21", "close": 0.038, "volume": 1678810.0}, {"date": "2011-04-27", "close": 0.04, "volume": 1021569.0}, {"date": "2011-04-28", "close": 0.037, "volume": 1540568.0}, {"date": "2011-04-29", "close": 0.037, "volume": 3121182.0}, {"date": "2011-05-02", "close": 0.033, "volume": 1848168.0}, {"date": "2011-05-03", "close": 0.034, "volume": 588718.0}, {"date": "2011-05-04", "close": 0.033, "volume": 836249.0}, {"date": "2011-05-05", "close": 0.034, "volume": 3104000.0}, {"date": "2011-05-06", "close": 0.034, "volume": 1980001.0}, {"date": "2011-05-09", "close": 0.033, "volume": 1660001.0}, {"date": "2011-05-10", "close": 0.032, "volume": 1749500.0}, {"date": "2011-05-11", "close": 0.032, "volume": 662000.0}, {"date": "2011-05-12", "close": 0.033, "volume": 500000.0}, {"date": "2011-05-13", "close": 0.033, "volume": 2843487.0}, {"date": "2011-05-16", "close": 0.035, "volume": 2110000.0}, {"date": "2011-05-17", "close": 0.036, "volume": 3335752.0}, {"date": "2011-05-18", "close": 0.037, "volume": 704196.0}, {"date": "2011-05-19", "close": 0.036, "volume": 347821.0}, {"date": "2011-05-20", "close": 0.037, "volume": 695000.0}, {"date": "2011-05-23", "close": 0.034, "volume": 1093533.0}, {"date": "2011-05-24", "close": 0.035, "volume": 100000.0}, {"date": "2011-05-25", "close": 0.036, "volume": 463805.0}, {"date": "2011-05-26", "close": 0.035, "volume": 137095.0}, {"date": "2011-05-27", "close": 0.035, "volume": 326517.0}, {"date": "2011-05-30", "close": 0.034, "volume": 514289.0}, {"date": "2011-05-31", "close": 0.035, "volume": 235000.0}, {"date": "2011-06-01", "close": 0.039, "volume": 1395275.0}, {"date": "2011-06-02", "close": 0.035, "volume": 519500.0}, {"date": "2011-06-03", "close": 0.039, "volume": 2417486.0}, {"date": "2011-06-06", "close": 0.039, "volume": 957861.0}, {"date": "2011-06-07", "close": 0.038, "volume": 570000.0}, {"date": "2011-06-08", "close": 0.038, "volume": 227000.0}, {"date": "2011-06-09", "close": 0.04, "volume": 640000.0}, {"date": "2011-06-10", "close": 0.042, "volume": 2073746.0}, {"date": "2011-06-14", "close": 0.04, "volume": 2162254.0}, {"date": "2011-06-15", "close": 0.042, "volume": 127000.0}, {"date": "2011-06-16", "close": 0.039, "volume": 864977.0}, {"date": "2011-06-17", "close": 0.04, "volume": 100000.0}, {"date": "2011-06-20", "close": 0.037, "volume": 1334410.0}, {"date": "2011-06-21", "close": 0.037, "volume": 24500.0}, {"date": "2011-06-22", "close": 0.038, "volume": 483333.0}, {"date": "2011-06-23", "close": 0.036, "volume": 1492334.0}, {"date": "2011-06-24", "close": 0.036, "volume": 300000.0}, {"date": "2011-06-27", "close": 0.034, "volume": 935000.0}, {"date": "2011-06-28", "close": 0.034, "volume": 125000.0}, {"date": "2011-06-29", "close": 0.037, "volume": 950000.0}, {"date": "2011-06-30", "close": 0.037, "volume": 35000.0}, {"date": "2011-07-01", "close": 0.041, "volume": 415000.0}, {"date": "2011-07-04", "close": 0.042, "volume": 1054750.0}, {"date": "2011-07-05", "close": 0.042, "volume": 150000.0}, {"date": "2011-07-06", "close": 0.055, "volume": 15848898.0}, {"date": "2011-07-07", "close": 0.05, "volume": 3947973.0}, {"date": "2011-07-08", "close": 0.045, "volume": 1219000.0}, {"date": "2011-07-11", "close": 0.044, "volume": 790000.0}, {"date": "2011-07-12", "close": 0.042, "volume": 973000.0}, {"date": "2011-07-13", "close": 0.041, "volume": 370000.0}, {"date": "2011-07-14", "close": 0.046, "volume": 573500.0}, {"date": "2011-07-15", "close": 0.043, "volume": 155000.0}, {"date": "2011-07-18", "close": 0.041, "volume": 172428.0}, {"date": "2011-07-19", "close": 0.045, "volume": 50000.0}, {"date": "2011-07-20", "close": 0.041, "volume": 225000.0}, {"date": "2011-07-21", "close": 0.042, "volume": 350000.0}, {"date": "2011-07-22", "close": 0.043, "volume": 597400.0}, {"date": "2011-07-25", "close": 0.043, "volume": 401364.0}, {"date": "2011-07-26", "close": 0.045, "volume": 620000.0}, {"date": "2011-07-27", "close": 0.04, "volume": 315284.0}, {"date": "2011-07-28", "close": 0.04, "volume": 290000.0}, {"date": "2011-07-29", "close": 0.04, "volume": 1890189.0}, {"date": "2011-08-01", "close": 0.04, "volume": 432000.0}, {"date": "2011-08-02", "close": 0.041, "volume": 284510.0}, {"date": "2011-08-03", "close": 0.039, "volume": 2228833.0}, {"date": "2011-08-04", "close": 0.039, "volume": 692858.0}, {"date": "2011-08-05", "close": 0.035, "volume": 2085384.0}, {"date": "2011-08-08", "close": 0.035, "volume": 778789.0}, {"date": "2011-08-09", "close": 0.036, "volume": 1348000.0}, {"date": "2011-08-10", "close": 0.036, "volume": 388574.0}, {"date": "2011-08-11", "close": 0.039, "volume": 1152480.0}, {"date": "2011-08-12", "close": 0.039, "volume": 65750.0}, {"date": "2011-08-15", "close": 0.041, "volume": 30676.0}, {"date": "2011-08-16", "close": 0.038, "volume": 324500.0}, {"date": "2011-08-17", "close": 0.038, "volume": 177500.0}, {"date": "2011-08-18", "close": 0.035, "volume": 713514.0}, {"date": "2011-08-19", "close": 0.038, "volume": 665000.0}, {"date": "2011-08-22", "close": 0.039, "volume": 20000.0}, {"date": "2011-08-23", "close": 0.037, "volume": 200000.0}, {"date": "2011-08-24", "close": 0.038, "volume": 500000.0}, {"date": "2011-08-25", "close": 0.035, "volume": 1850000.0}, {"date": "2011-08-26", "close": 0.038, "volume": 100000.0}, {"date": "2011-08-29", "close": 0.039, "volume": 1484500.0}, {"date": "2011-08-30", "close": 0.041, "volume": 606277.0}, {"date": "2011-08-31", "close": 0.041, "volume": 245000.0}, {"date": "2011-09-01", "close": 0.041, "volume": 35800.0}, {"date": "2011-09-02", "close": 0.04, "volume": 550000.0}, {"date": "2011-09-07", "close": 0.037, "volume": 410000.0}, {"date": "2011-09-08", "close": 0.04, "volume": 100000.0}, {"date": "2011-09-09", "close": 0.039, "volume": 574000.0}, {"date": "2011-09-12", "close": 0.038, "volume": 151000.0}, {"date": "2011-09-13", "close": 0.038, "volume": 133000.0}, {"date": "2011-09-14", "close": 0.037, "volume": 282410.0}, {"date": "2011-09-15", "close": 0.037, "volume": 233590.0}, {"date": "2011-09-16", "close": 0.037, "volume": 1404000.0}, {"date": "2011-09-20", "close": 0.036, "volume": 90000.0}, {"date": "2011-09-21", "close": 0.033, "volume": 100000.0}, {"date": "2011-09-22", "close": 0.032, "volume": 700000.0}, {"date": "2011-09-23", "close": 0.031, "volume": 12500.0}, {"date": "2011-09-26", "close": 0.032, "volume": 950000.0}, {"date": "2011-09-27", "close": 0.031, "volume": 1007500.0}, {"date": "2011-09-28", "close": 0.031, "volume": 349750.0}, {"date": "2011-09-29", "close": 0.032, "volume": 10000.0}, {"date": "2011-09-30", "close": 0.035, "volume": 602336.0}, {"date": "2011-10-04", "close": 0.033, "volume": 100000.0}, {"date": "2011-10-06", "close": 0.035, "volume": 30000.0}, {"date": "2011-10-10", "close": 0.034, "volume": 13091.0}, {"date": "2011-10-11", "close": 0.036, "volume": 600000.0}, {"date": "2011-10-13", "close": 0.037, "volume": 50000.0}, {"date": "2011-10-14", "close": 0.035, "volume": 89820.0}, {"date": "2011-10-17", "close": 0.037, "volume": 25000.0}, {"date": "2011-10-18", "close": 0.036, "volume": 113515.0}, {"date": "2011-10-19", "close": 0.037, "volume": 95000.0}, {"date": "2011-10-20", "close": 0.034, "volume": 364289.0}, {"date": "2011-10-21", "close": 0.035, "volume": 55711.0}, {"date": "2011-10-25", "close": 0.037, "volume": 200000.0}, {"date": "2011-10-27", "close": 0.037, "volume": 109508.0}, {"date": "2011-10-28", "close": 0.037, "volume": 425492.0}, {"date": "2011-10-31", "close": 0.04, "volume": 1600576.0}, {"date": "2011-11-01", "close": 0.04, "volume": 509424.0}, {"date": "2011-11-02", "close": 0.035, "volume": 279168.0}, {"date": "2011-11-03", "close": 0.035, "volume": 620000.0}, {"date": "2011-11-04", "close": 0.031, "volume": 664422.0}, {"date": "2011-11-07", "close": 0.032, "volume": 19333.0}, {"date": "2011-11-08", "close": 0.033, "volume": 250000.0}, {"date": "2011-11-09", "close": 0.035, "volume": 261625.0}, {"date": "2011-11-10", "close": 0.033, "volume": 34000.0}, {"date": "2011-11-11", "close": 0.034, "volume": 125000.0}, {"date": "2011-11-14", "close": 0.031, "volume": 1326738.0}, {"date": "2011-11-16", "close": 0.032, "volume": 175000.0}, {"date": "2011-11-17", "close": 0.035, "volume": 505000.0}, {"date": "2011-11-18", "close": 0.035, "volume": 50000.0}, {"date": "2011-11-21", "close": 0.033, "volume": 55000.0}, {"date": "2011-11-22", "close": 0.033, "volume": 205000.0}, {"date": "2011-11-23", "close": 0.031, "volume": 932000.0}, {"date": "2011-11-24", "close": 0.031, "volume": 324168.0}, {"date": "2011-11-25", "close": 0.03, "volume": 1298814.0}, {"date": "2011-11-28", "close": 0.03, "volume": 435074.0}, {"date": "2011-11-29", "close": 0.031, "volume": 190000.0}, {"date": "2011-11-30", "close": 0.029, "volume": 223333.0}, {"date": "2011-12-01", "close": 0.029, "volume": 400000.0}, {"date": "2011-12-05", "close": 0.032, "volume": 1135000.0}, {"date": "2011-12-06", "close": 0.029, "volume": 100000.0}, {"date": "2011-12-07", "close": 0.029, "volume": 25800.0}, {"date": "2011-12-09", "close": 0.03, "volume": 100000.0}, {"date": "2011-12-12", "close": 0.031, "volume": 150000.0}, {"date": "2011-12-13", "close": 0.03, "volume": 369435.0}, {"date": "2011-12-14", "close": 0.029, "volume": 2000.0}, {"date": "2011-12-15", "close": 0.03, "volume": 66665.0}, {"date": "2011-12-19", "close": 0.028, "volume": 910000.0}, {"date": "2011-12-20", "close": 0.027, "volume": 295501.0}, {"date": "2011-12-28", "close": 0.025, "volume": 579231.0}, {"date": "2011-12-29", "close": 0.026, "volume": 210000.0}, {"date": "2011-12-30", "close": 0.026, "volume": 40268.0}, {"date": "2012-01-04", "close": 0.035, "volume": 1385518.0}, {"date": "2012-01-05", "close": 0.031, "volume": 405558.0}, {"date": "2012-01-06", "close": 0.031, "volume": 100000.0}, {"date": "2012-01-09", "close": 0.029, "volume": 800000.0}, {"date": "2012-01-13", "close": 0.03, "volume": 150000.0}, {"date": "2012-01-19", "close": 0.027, "volume": 1535850.0}, {"date": "2012-01-20", "close": 0.027, "volume": 200000.0}, {"date": "2012-01-23", "close": 0.025, "volume": 500000.0}, {"date": "2012-01-24", "close": 0.03, "volume": 521172.0}, {"date": "2012-01-25", "close": 0.03, "volume": 450000.0}, {"date": "2012-01-27", "close": 0.03, "volume": 517000.0}, {"date": "2012-01-30", "close": 0.029, "volume": 290000.0}, {"date": "2012-02-01", "close": 0.028, "volume": 541000.0}, {"date": "2012-02-02", "close": 0.031, "volume": 400000.0}, {"date": "2012-02-03", "close": 0.034, "volume": 400735.0}, {"date": "2012-02-06", "close": 0.032, "volume": 10000.0}, {"date": "2012-02-07", "close": 0.032, "volume": 197250.0}, {"date": "2012-02-09", "close": 0.03, "volume": 24518.0}, {"date": "2012-02-10", "close": 0.029, "volume": 409000.0}, {"date": "2012-02-14", "close": 0.028, "volume": 247652.0}, {"date": "2012-02-15", "close": 0.03, "volume": 398898.0}, {"date": "2012-02-16", "close": 0.032, "volume": 127750.0}, {"date": "2012-02-17", "close": 0.032, "volume": 402000.0}, {"date": "2012-02-20", "close": 0.034, "volume": 312000.0}, {"date": "2012-02-21", "close": 0.032, "volume": 138000.0}, {"date": "2012-02-22", "close": 0.034, "volume": 107000.0}, {"date": "2012-02-23", "close": 0.032, "volume": 57000.0}, {"date": "2012-02-24", "close": 0.032, "volume": 240000.0}, {"date": "2012-02-27", "close": 0.032, "volume": 200000.0}, {"date": "2012-02-28", "close": 0.033, "volume": 580250.0}, {"date": "2012-02-29", "close": 0.031, "volume": 438000.0}, {"date": "2012-03-01", "close": 0.03, "volume": 35907.0}, {"date": "2012-03-02", "close": 0.032, "volume": 874450.0}, {"date": "2012-03-05", "close": 0.03, "volume": 65000.0}, {"date": "2012-03-07", "close": 0.03, "volume": 12000.0}, {"date": "2012-03-08", "close": 0.03, "volume": 276630.0}, {"date": "2012-03-09", "close": 0.029, "volume": 17300.0}, {"date": "2012-03-12", "close": 0.03, "volume": 128063.0}, {"date": "2012-03-15", "close": 0.03, "volume": 358239.0}, {"date": "2012-03-16", "close": 0.03, "volume": 100000.0}, {"date": "2012-03-20", "close": 0.031, "volume": 233870.0}, {"date": "2012-03-21", "close": 0.03, "volume": 31900.0}, {"date": "2012-03-22", "close": 0.032, "volume": 50000.0}, {"date": "2012-03-23", "close": 0.032, "volume": 279527.0}, {"date": "2012-03-26", "close": 0.03, "volume": 53550.0}, {"date": "2012-03-28", "close": 0.031, "volume": 500000.0}, {"date": "2012-04-02", "close": 0.033, "volume": 199894.0}, {"date": "2012-04-04", "close": 0.035, "volume": 189156.0}, {"date": "2012-04-05", "close": 0.036, "volume": 253000.0}, {"date": "2012-04-10", "close": 0.031, "volume": 36000.0}, {"date": "2012-04-12", "close": 0.034, "volume": 281688.0}, {"date": "2012-04-13", "close": 0.031, "volume": 16500.0}, {"date": "2012-04-16", "close": 0.029, "volume": 1704167.0}, {"date": "2012-04-17", "close": 0.035, "volume": 830312.0}, {"date": "2012-04-18", "close": 0.034, "volume": 15000.0}, {"date": "2012-04-19", "close": 0.032, "volume": 50000.0}, {"date": "2012-04-20", "close": 0.032, "volume": 100000.0}, {"date": "2012-04-23", "close": 0.032, "volume": 48000.0}, {"date": "2012-04-24", "close": 0.031, "volume": 350000.0}, {"date": "2012-04-26", "close": 0.034, "volume": 327000.0}, {"date": "2012-04-27", "close": 0.033, "volume": 842501.0}, {"date": "2012-04-30", "close": 0.029, "volume": 782518.0}, {"date": "2012-05-01", "close": 0.032, "volume": 200000.0}, {"date": "2012-05-02", "close": 0.029, "volume": 25000.0}, {"date": "2012-05-03", "close": 0.029, "volume": 3000.0}, {"date": "2012-05-04", "close": 0.029, "volume": 288094.0}, {"date": "2012-05-08", "close": 0.03, "volume": 14500.0}, {"date": "2012-05-09", "close": 0.025, "volume": 441172.0}, {"date": "2012-05-15", "close": 0.025, "volume": 900000.0}, {"date": "2012-05-18", "close": 0.025, "volume": 61125.0}, {"date": "2012-05-22", "close": 0.025, "volume": 4000.0}, {"date": "2012-05-23", "close": 0.03, "volume": 40000.0}, {"date": "2012-05-25", "close": 0.03, "volume": 500000.0}, {"date": "2012-05-28", "close": 0.03, "volume": 207000.0}, {"date": "2012-05-29", "close": 0.029, "volume": 100000.0}, {"date": "2012-05-31", "close": 0.028, "volume": 235796.0}, {"date": "2012-06-01", "close": 0.028, "volume": 12500.0}, {"date": "2012-06-04", "close": 0.028, "volume": 223704.0}, {"date": "2012-06-05", "close": 0.028, "volume": 72000.0}, {"date": "2012-06-06", "close": 0.028, "volume": 43445.0}, {"date": "2012-06-07", "close": 0.026, "volume": 90000.0}, {"date": "2012-06-08", "close": 0.03, "volume": 2174139.0}, {"date": "2012-06-12", "close": 0.034, "volume": 16000.0}, {"date": "2012-06-13", "close": 0.034, "volume": 3599222.0}, {"date": "2012-06-14", "close": 0.033, "volume": 199450.0}, {"date": "2012-06-15", "close": 0.036, "volume": 200000.0}, {"date": "2012-06-18", "close": 0.036, "volume": 776922.0}, {"date": "2012-06-22", "close": 0.031, "volume": 325000.0}, {"date": "2012-06-25", "close": 0.034, "volume": 100000.0}, {"date": "2012-06-26", "close": 0.03, "volume": 585786.0}, {"date": "2012-06-27", "close": 0.031, "volume": 20000.0}, {"date": "2012-06-28", "close": 0.031, "volume": 101600.0}, {"date": "2012-06-29", "close": 0.032, "volume": 130000.0}, {"date": "2012-07-02", "close": 0.035, "volume": 22370.0}, {"date": "2012-07-03", "close": 0.035, "volume": 35630.0}, {"date": "2012-07-09", "close": 0.032, "volume": 269608.0}, {"date": "2012-07-10", "close": 0.035, "volume": 1059512.0}, {"date": "2012-07-12", "close": 0.035, "volume": 1888.0}, {"date": "2012-07-13", "close": 0.034, "volume": 200000.0}, {"date": "2012-07-16", "close": 0.034, "volume": 225000.0}, {"date": "2012-07-17", "close": 0.034, "volume": 15000.0}, {"date": "2012-07-19", "close": 0.032, "volume": 395000.0}, {"date": "2012-07-20", "close": 0.031, "volume": 190000.0}, {"date": "2012-07-23", "close": 0.031, "volume": 364300.0}, {"date": "2012-07-24", "close": 0.031, "volume": 8112.0}, {"date": "2012-07-25", "close": 0.03, "volume": 665000.0}, {"date": "2012-07-26", "close": 0.032, "volume": 130000.0}, {"date": "2012-07-27", "close": 0.03, "volume": 295000.0}, {"date": "2012-07-30", "close": 0.028, "volume": 540000.0}, {"date": "2012-07-31", "close": 0.029, "volume": 20000.0}, {"date": "2012-08-03", "close": 0.033, "volume": 699000.0}, {"date": "2012-08-06", "close": 0.033, "volume": 220000.0}, {"date": "2012-08-07", "close": 0.034, "volume": 330000.0}, {"date": "2012-08-08", "close": 0.032, "volume": 99000.0}, {"date": "2012-08-09", "close": 0.032, "volume": 100000.0}, {"date": "2012-08-14", "close": 0.032, "volume": 136430.0}, {"date": "2012-08-20", "close": 0.032, "volume": 45483.0}, {"date": "2012-08-21", "close": 0.032, "volume": 321895.0}, {"date": "2012-08-22", "close": 0.032, "volume": 20000.0}, {"date": "2012-08-23", "close": 0.031, "volume": 460548.0}, {"date": "2012-08-24", "close": 0.033, "volume": 174452.0}, {"date": "2012-08-27", "close": 0.032, "volume": 970119.0}, {"date": "2012-08-28", "close": 0.032, "volume": 50000.0}, {"date": "2012-08-29", "close": 0.033, "volume": 1000000.0}, {"date": "2012-09-03", "close": 0.03, "volume": 500000.0}, {"date": "2012-09-04", "close": 0.031, "volume": 250000.0}, {"date": "2012-09-06", "close": 0.03, "volume": 25000.0}, {"date": "2012-09-07", "close": 0.033, "volume": 120000.0}, {"date": "2012-09-10", "close": 0.031, "volume": 200000.0}, {"date": "2012-09-12", "close": 0.031, "volume": 97200.0}, {"date": "2012-09-13", "close": 0.03, "volume": 500000.0}, {"date": "2012-09-14", "close": 0.03, "volume": 149000.0}, {"date": "2012-09-17", "close": 0.033, "volume": 578800.0}, {"date": "2012-09-18", "close": 0.031, "volume": 160700.0}, {"date": "2012-09-19", "close": 0.031, "volume": 307843.0}, {"date": "2012-09-20", "close": 0.033, "volume": 550000.0}, {"date": "2012-09-24", "close": 0.033, "volume": 25000.0}, {"date": "2012-09-25", "close": 0.031, "volume": 100000.0}, {"date": "2012-09-26", "close": 0.031, "volume": 165000.0}, {"date": "2012-09-27", "close": 0.031, "volume": 545002.0}, {"date": "2012-09-28", "close": 0.033, "volume": 150000.0}, {"date": "2012-10-03", "close": 0.032, "volume": 860000.0}, {"date": "2012-10-04", "close": 0.032, "volume": 190000.0}, {"date": "2012-10-05", "close": 0.033, "volume": 473000.0}, {"date": "2012-10-08", "close": 0.034, "volume": 985426.0}, {"date": "2012-10-09", "close": 0.038, "volume": 3360974.0}, {"date": "2012-10-10", "close": 0.055, "volume": 30689305.0}, {"date": "2012-10-11", "close": 0.055, "volume": 11350852.0}, {"date": "2012-10-12", "close": 0.047, "volume": 9152882.0}, {"date": "2012-10-15", "close": 0.05, "volume": 2714868.0}, {"date": "2012-10-16", "close": 0.055, "volume": 3441478.0}, {"date": "2012-10-17", "close": 0.066, "volume": 19372226.0}, {"date": "2012-10-18", "close": 0.061, "volume": 4879204.0}, {"date": "2012-10-19", "close": 0.064, "volume": 1854930.0}, {"date": "2012-10-22", "close": 0.082, "volume": 14996445.0}, {"date": "2012-10-23", "close": 0.084, "volume": 11969121.0}, {"date": "2012-10-24", "close": 0.078, "volume": 5763697.0}, {"date": "2012-10-25", "close": 0.079, "volume": 2777889.0}, {"date": "2012-10-26", "close": 0.08, "volume": 1831886.0}, {"date": "2012-10-29", "close": 0.076, "volume": 1755990.0}, {"date": "2012-10-30", "close": 0.071, "volume": 1229450.0}, {"date": "2012-10-31", "close": 0.063, "volume": 2877651.0}, {"date": "2012-11-01", "close": 0.062, "volume": 2393164.0}, {"date": "2012-11-02", "close": 0.063, "volume": 2926010.0}, {"date": "2012-11-05", "close": 0.065, "volume": 3573118.0}, {"date": "2012-11-06", "close": 0.067, "volume": 420500.0}, {"date": "2012-11-07", "close": 0.062, "volume": 1139493.0}, {"date": "2012-11-08", "close": 0.059, "volume": 444943.0}, {"date": "2012-11-09", "close": 0.062, "volume": 629878.0}, {"date": "2012-11-12", "close": 0.067, "volume": 578903.0}, {"date": "2012-11-13", "close": 0.064, "volume": 1144400.0}, {"date": "2012-11-14", "close": 0.062, "volume": 907908.0}, {"date": "2012-11-15", "close": 0.062, "volume": 633024.0}, {"date": "2012-11-16", "close": 0.063, "volume": 915960.0}, {"date": "2012-11-19", "close": 0.065, "volume": 156313.0}, {"date": "2012-11-20", "close": 0.068, "volume": 2906200.0}, {"date": "2012-11-21", "close": 0.071, "volume": 3606160.0}, {"date": "2012-11-22", "close": 0.08, "volume": 4006691.0}, {"date": "2012-11-23", "close": 0.075, "volume": 3042891.0}, {"date": "2012-11-26", "close": 0.072, "volume": 885105.0}, {"date": "2012-11-27", "close": 0.07, "volume": 560913.0}, {"date": "2012-11-28", "close": 0.074, "volume": 421900.0}, {"date": "2012-11-29", "close": 0.072, "volume": 332000.0}, {"date": "2012-11-30", "close": 0.076, "volume": 623525.0}, {"date": "2012-12-03", "close": 0.076, "volume": 536651.0}, {"date": "2012-12-04", "close": 0.078, "volume": 334637.0}, {"date": "2012-12-05", "close": 0.073, "volume": 706800.0}, {"date": "2012-12-06", "close": 0.073, "volume": 298000.0}, {"date": "2012-12-07", "close": 0.072, "volume": 600200.0}, {"date": "2012-12-10", "close": 0.074, "volume": 517945.0}, {"date": "2012-12-11", "close": 0.073, "volume": 808111.0}, {"date": "2012-12-12", "close": 0.075, "volume": 448327.0}, {"date": "2012-12-13", "close": 0.075, "volume": 70573.0}, {"date": "2012-12-14", "close": 0.071, "volume": 184390.0}, {"date": "2012-12-17", "close": 0.079, "volume": 4558500.0}, {"date": "2012-12-18", "close": 0.078, "volume": 5328124.0}, {"date": "2012-12-19", "close": 0.072, "volume": 1668758.0}, {"date": "2012-12-20", "close": 0.067, "volume": 2338624.0}, {"date": "2012-12-21", "close": 0.067, "volume": 589146.0}, {"date": "2012-12-24", "close": 0.072, "volume": 145000.0}, {"date": "2012-12-27", "close": 0.071, "volume": 61000.0}, {"date": "2012-12-28", "close": 0.067, "volume": 439185.0}, {"date": "2012-12-31", "close": 0.067, "volume": 1339722.0}, {"date": "2013-01-02", "close": 0.075, "volume": 191780.0}, {"date": "2013-01-03", "close": 0.074, "volume": 596145.0}, {"date": "2013-01-04", "close": 0.074, "volume": 55000.0}, {"date": "2013-01-07", "close": 0.07, "volume": 291232.0}, {"date": "2013-01-08", "close": 0.07, "volume": 114571.0}, {"date": "2013-01-09", "close": 0.07, "volume": 50000.0}, {"date": "2013-01-11", "close": 0.073, "volume": 39000.0}, {"date": "2013-01-14", "close": 0.075, "volume": 291169.0}, {"date": "2013-01-15", "close": 0.073, "volume": 225757.0}, {"date": "2013-01-16", "close": 0.072, "volume": 423143.0}, {"date": "2013-01-17", "close": 0.07, "volume": 417298.0}, {"date": "2013-01-18", "close": 0.068, "volume": 1123012.0}, {"date": "2013-01-21", "close": 0.067, "volume": 286050.0}, {"date": "2013-01-22", "close": 0.064, "volume": 1367315.0}, {"date": "2013-01-23", "close": 0.065, "volume": 316122.0}, {"date": "2013-01-24", "close": 0.07, "volume": 424012.0}, {"date": "2013-01-25", "close": 0.065, "volume": 167000.0}, {"date": "2013-01-29", "close": 0.064, "volume": 603000.0}, {"date": "2013-01-30", "close": 0.064, "volume": 190000.0}, {"date": "2013-01-31", "close": 0.062, "volume": 1000400.0}, {"date": "2013-02-01", "close": 0.061, "volume": 357500.0}, {"date": "2013-02-04", "close": 0.061, "volume": 161200.0}, {"date": "2013-02-05", "close": 0.06, "volume": 441740.0}, {"date": "2013-02-07", "close": 0.062, "volume": 628153.0}, {"date": "2013-02-08", "close": 0.064, "volume": 242157.0}, {"date": "2013-02-11", "close": 0.06, "volume": 348238.0}, {"date": "2013-02-12", "close": 0.059, "volume": 1038133.0}, {"date": "2013-02-13", "close": 0.06, "volume": 375000.0}, {"date": "2013-02-14", "close": 0.062, "volume": 44200.0}, {"date": "2013-02-15", "close": 0.064, "volume": 222324.0}, {"date": "2013-02-18", "close": 0.058, "volume": 973301.0}, {"date": "2013-02-19", "close": 0.06, "volume": 1856000.0}, {"date": "2013-02-20", "close": 0.06, "volume": 382000.0}, {"date": "2013-02-21", "close": 0.059, "volume": 912025.0}, {"date": "2013-02-22", "close": 0.057, "volume": 919500.0}, {"date": "2013-02-25", "close": 0.056, "volume": 350000.0}, {"date": "2013-02-26", "close": 0.056, "volume": 291100.0}, {"date": "2013-02-27", "close": 0.058, "volume": 888125.0}, {"date": "2013-02-28", "close": 0.057, "volume": 79000.0}, {"date": "2013-03-01", "close": 0.059, "volume": 200000.0}, {"date": "2013-03-04", "close": 0.058, "volume": 511000.0}, {"date": "2013-03-06", "close": 0.06, "volume": 295185.0}, {"date": "2013-03-07", "close": 0.061, "volume": 202000.0}, {"date": "2013-03-08", "close": 0.061, "volume": 579375.0}, {"date": "2013-03-13", "close": 0.063, "volume": 160000.0}, {"date": "2013-03-14", "close": 0.062, "volume": 139482.0}, {"date": "2013-03-15", "close": 0.06, "volume": 100000.0}, {"date": "2013-03-18", "close": 0.06, "volume": 103279.0}, {"date": "2013-03-19", "close": 0.057, "volume": 7500.0}, {"date": "2013-03-20", "close": 0.056, "volume": 350000.0}, {"date": "2013-03-21", "close": 0.059, "volume": 246335.0}, {"date": "2013-03-22", "close": 0.06, "volume": 117000.0}, {"date": "2013-03-25", "close": 0.062, "volume": 148000.0}, {"date": "2013-03-27", "close": 0.063, "volume": 185000.0}, {"date": "2013-03-28", "close": 0.062, "volume": 22500.0}, {"date": "2013-04-02", "close": 0.062, "volume": 60000.0}, {"date": "2013-04-03", "close": 0.055, "volume": 255620.0}, {"date": "2013-04-04", "close": 0.055, "volume": 559343.0}, {"date": "2013-04-05", "close": 0.058, "volume": 131797.0}, {"date": "2013-04-08", "close": 0.058, "volume": 170000.0}, {"date": "2013-04-09", "close": 0.058, "volume": 59482.0}, {"date": "2013-04-10", "close": 0.063, "volume": 153203.0}, {"date": "2013-04-11", "close": 0.063, "volume": 125000.0}, {"date": "2013-04-12", "close": 0.059, "volume": 200847.0}, {"date": "2013-04-15", "close": 0.064, "volume": 786563.0}, {"date": "2013-04-16", "close": 0.064, "volume": 337899.0}, {"date": "2013-04-17", "close": 0.064, "volume": 2000.0}, {"date": "2013-04-18", "close": 0.06, "volume": 340835.0}, {"date": "2013-04-19", "close": 0.055, "volume": 40000.0}, {"date": "2013-04-22", "close": 0.06, "volume": 105000.0}, {"date": "2013-04-23", "close": 0.057, "volume": 108400.0}, {"date": "2013-04-24", "close": 0.057, "volume": 35087.0}, {"date": "2013-04-26", "close": 0.065, "volume": 960719.0}, {"date": "2013-04-29", "close": 0.06, "volume": 558308.0}, {"date": "2013-04-30", "close": 0.062, "volume": 589097.0}, {"date": "2013-05-01", "close": 0.06, "volume": 100000.0}, {"date": "2013-05-02", "close": 0.06, "volume": 256436.0}, {"date": "2013-05-03", "close": 0.06, "volume": 127580.0}, {"date": "2013-05-06", "close": 0.059, "volume": 229920.0}, {"date": "2013-05-07", "close": 0.062, "volume": 20000.0}, {"date": "2013-05-08", "close": 0.06, "volume": 693041.0}, {"date": "2013-05-09", "close": 0.06, "volume": 40000.0}, {"date": "2013-05-13", "close": 0.058, "volume": 343000.0}, {"date": "2013-05-15", "close": 0.06, "volume": 82000.0}, {"date": "2013-05-16", "close": 0.057, "volume": 100600.0}, {"date": "2013-05-17", "close": 0.059, "volume": 15000.0}, {"date": "2013-05-21", "close": 0.061, "volume": 196835.0}, {"date": "2013-05-22", "close": 0.054, "volume": 289312.0}, {"date": "2013-05-23", "close": 0.064, "volume": 365010.0}, {"date": "2013-05-24", "close": 0.061, "volume": 165040.0}, {"date": "2013-05-27", "close": 0.054, "volume": 150000.0}, {"date": "2013-05-28", "close": 0.059, "volume": 38000.0}, {"date": "2013-05-30", "close": 0.054, "volume": 195000.0}, {"date": "2013-05-31", "close": 0.052, "volume": 138500.0}, {"date": "2013-06-03", "close": 0.054, "volume": 150000.0}, {"date": "2013-06-04", "close": 0.055, "volume": 42348.0}, {"date": "2013-06-05", "close": 0.058, "volume": 16374.0}, {"date": "2013-06-06", "close": 0.053, "volume": 103860.0}, {"date": "2013-06-07", "close": 0.055, "volume": 182800.0}, {"date": "2013-06-11", "close": 0.052, "volume": 325000.0}, {"date": "2013-06-12", "close": 0.054, "volume": 24000.0}, {"date": "2013-06-13", "close": 0.053, "volume": 26500.0}, {"date": "2013-06-14", "close": 0.053, "volume": 116400.0}, {"date": "2013-06-17", "close": 0.053, "volume": 391300.0}, {"date": "2013-06-18", "close": 0.052, "volume": 424000.0}, {"date": "2013-06-20", "close": 0.052, "volume": 300.0}, {"date": "2013-06-21", "close": 0.046, "volume": 376940.0}, {"date": "2013-06-24", "close": 0.049, "volume": 6000.0}, {"date": "2013-06-27", "close": 0.049, "volume": 174000.0}, {"date": "2013-06-28", "close": 0.045, "volume": 226000.0}, {"date": "2013-07-01", "close": 0.045, "volume": 33000.0}, {"date": "2013-07-02", "close": 0.046, "volume": 104247.0}, {"date": "2013-07-05", "close": 0.046, "volume": 42500.0}, {"date": "2013-07-08", "close": 0.05, "volume": 20000.0}, {"date": "2013-07-09", "close": 0.046, "volume": 228000.0}, {"date": "2013-07-10", "close": 0.045, "volume": 37650.0}, {"date": "2013-07-11", "close": 0.048, "volume": 170000.0}, {"date": "2013-07-12", "close": 0.045, "volume": 245000.0}, {"date": "2013-07-15", "close": 0.049, "volume": 100000.0}, {"date": "2013-07-16", "close": 0.049, "volume": 12250.0}, {"date": "2013-07-17", "close": 0.054, "volume": 1661267.0}, {"date": "2013-07-18", "close": 0.044, "volume": 305650.0}, {"date": "2013-07-19", "close": 0.045, "volume": 1207963.0}, {"date": "2013-07-22", "close": 0.049, "volume": 715037.0}, {"date": "2013-07-23", "close": 0.048, "volume": 200000.0}, {"date": "2013-07-25", "close": 0.051, "volume": 92813.0}, {"date": "2013-07-26", "close": 0.051, "volume": 80000.0}, {"date": "2013-07-30", "close": 0.051, "volume": 5400.0}, {"date": "2013-07-31", "close": 0.05, "volume": 16787.0}, {"date": "2013-08-05", "close": 0.041, "volume": 899798.0}, {"date": "2013-08-06", "close": 0.041, "volume": 1005000.0}, {"date": "2013-08-07", "close": 0.041, "volume": 477500.0}, {"date": "2013-08-08", "close": 0.043, "volume": 459640.0}, {"date": "2013-08-09", "close": 0.042, "volume": 282250.0}, {"date": "2013-08-15", "close": 0.044, "volume": 882000.0}, {"date": "2013-08-16", "close": 0.046, "volume": 100000.0}, {"date": "2013-08-19", "close": 0.046, "volume": 100000.0}, {"date": "2013-08-20", "close": 0.046, "volume": 13200.0}, {"date": "2013-08-21", "close": 0.047, "volume": 500000.0}, {"date": "2013-08-22", "close": 0.043, "volume": 397500.0}, {"date": "2013-08-26", "close": 0.042, "volume": 550000.0}, {"date": "2013-08-27", "close": 0.043, "volume": 353500.0}, {"date": "2013-08-28", "close": 0.043, "volume": 72900.0}, {"date": "2013-08-29", "close": 0.042, "volume": 322250.0}, {"date": "2013-09-02", "close": 0.043, "volume": 120222.0}, {"date": "2013-09-03", "close": 0.042, "volume": 215363.0}, {"date": "2013-09-04", "close": 0.042, "volume": 13250.0}, {"date": "2013-09-06", "close": 0.043, "volume": 100000.0}, {"date": "2013-09-09", "close": 0.042, "volume": 75000.0}, {"date": "2013-09-10", "close": 0.046, "volume": 105000.0}, {"date": "2013-09-11", "close": 0.046, "volume": 83000.0}, {"date": "2013-09-12", "close": 0.044, "volume": 99043.0}, {"date": "2013-09-16", "close": 0.046, "volume": 7326.0}, {"date": "2013-09-17", "close": 0.045, "volume": 200000.0}, {"date": "2013-09-18", "close": 0.043, "volume": 57000.0}, {"date": "2013-09-19", "close": 0.042, "volume": 106428.0}, {"date": "2013-09-20", "close": 0.043, "volume": 265000.0}, {"date": "2013-09-23", "close": 0.041, "volume": 57198.0}, {"date": "2013-09-24", "close": 0.04, "volume": 229800.0}, {"date": "2013-09-25", "close": 0.041, "volume": 50000.0}, {"date": "2013-09-26", "close": 0.044, "volume": 38371.0}, {"date": "2013-09-27", "close": 0.042, "volume": 33854.0}, {"date": "2013-09-30", "close": 0.038, "volume": 460397.0}, {"date": "2013-10-02", "close": 0.04, "volume": 50000.0}, {"date": "2013-10-03", "close": 0.039, "volume": 5000.0}, {"date": "2013-10-04", "close": 0.039, "volume": 10000.0}, {"date": "2013-10-08", "close": 0.038, "volume": 223000.0}, {"date": "2013-10-09", "close": 0.038, "volume": 513000.0}, {"date": "2013-10-10", "close": 0.038, "volume": 265000.0}, {"date": "2013-10-11", "close": 0.037, "volume": 20000.0}, {"date": "2013-10-14", "close": 0.034, "volume": 157250.0}, {"date": "2013-10-15", "close": 0.033, "volume": 40502.0}, {"date": "2013-10-16", "close": 0.038, "volume": 46746.0}, {"date": "2013-10-17", "close": 0.036, "volume": 90698.0}, {"date": "2013-10-18", "close": 0.035, "volume": 38000.0}, {"date": "2013-10-21", "close": 0.037, "volume": 226749.0}, {"date": "2013-10-22", "close": 0.038, "volume": 1127052.0}, {"date": "2013-10-23", "close": 0.039, "volume": 215000.0}, {"date": "2013-10-24", "close": 0.041, "volume": 80000.0}, {"date": "2013-10-25", "close": 0.042, "volume": 200000.0}, {"date": "2013-10-29", "close": 0.035, "volume": 190198.0}, {"date": "2013-10-30", "close": 0.038, "volume": 163000.0}, {"date": "2013-10-31", "close": 0.038, "volume": 230000.0}, {"date": "2013-11-01", "close": 0.04, "volume": 50000.0}, {"date": "2013-11-05", "close": 0.04, "volume": 500000.0}, {"date": "2013-11-07", "close": 0.038, "volume": 100000.0}, {"date": "2013-11-08", "close": 0.038, "volume": 25000.0}, {"date": "2013-11-12", "close": 0.035, "volume": 150000.0}, {"date": "2013-11-13", "close": 0.034, "volume": 14999.0}, {"date": "2013-11-14", "close": 0.034, "volume": 107000.0}, {"date": "2013-11-15", "close": 0.031, "volume": 150000.0}, {"date": "2013-11-18", "close": 0.035, "volume": 50000.0}, {"date": "2013-11-19", "close": 0.034, "volume": 240000.0}, {"date": "2013-11-20", "close": 0.03, "volume": 511765.0}, {"date": "2013-11-21", "close": 0.031, "volume": 385385.0}, {"date": "2013-11-22", "close": 0.034, "volume": 150000.0}, {"date": "2013-11-25", "close": 0.034, "volume": 326100.0}, {"date": "2013-11-26", "close": 0.035, "volume": 35000.0}, {"date": "2013-11-27", "close": 0.032, "volume": 793630.0}, {"date": "2013-11-28", "close": 0.031, "volume": 28000.0}, {"date": "2013-11-29", "close": 0.03, "volume": 190370.0}, {"date": "2013-12-02", "close": 0.03, "volume": 916634.0}, {"date": "2013-12-03", "close": 0.028, "volume": 2687500.0}, {"date": "2013-12-04", "close": 0.029, "volume": 61600.0}, {"date": "2013-12-06", "close": 0.032, "volume": 230000.0}, {"date": "2013-12-09", "close": 0.034, "volume": 16000.0}, {"date": "2013-12-12", "close": 0.03, "volume": 169067.0}, {"date": "2013-12-13", "close": 0.033, "volume": 101163.0}, {"date": "2013-12-16", "close": 0.033, "volume": 83537.0}, {"date": "2013-12-17", "close": 0.03, "volume": 150000.0}, {"date": "2013-12-18", "close": 0.033, "volume": 30233.0}, {"date": "2013-12-20", "close": 0.031, "volume": 10000.0}, {"date": "2013-12-24", "close": 0.03, "volume": 598983.0}, {"date": "2013-12-27", "close": 0.033, "volume": 269621.0}, {"date": "2013-12-30", "close": 0.036, "volume": 82500.0}, {"date": "2014-01-02", "close": 0.033, "volume": 100000.0}, {"date": "2014-01-08", "close": 0.031, "volume": 80000.0}, {"date": "2014-01-09", "close": 0.026, "volume": 1652951.0}, {"date": "2014-01-13", "close": 0.028, "volume": 71802.0}, {"date": "2014-01-15", "close": 0.03, "volume": 60117.0}, {"date": "2014-01-16", "close": 0.027, "volume": 562770.0}, {"date": "2014-01-17", "close": 0.028, "volume": 60000.0}, {"date": "2014-01-20", "close": 0.031, "volume": 350000.0}, {"date": "2014-01-21", "close": 0.033, "volume": 594703.0}, {"date": "2014-01-22", "close": 0.032, "volume": 46400.0}, {"date": "2014-01-23", "close": 0.03, "volume": 60000.0}, {"date": "2014-01-24", "close": 0.03, "volume": 500000.0}, {"date": "2014-01-28", "close": 0.03, "volume": 713366.0}, {"date": "2014-02-06", "close": 0.028, "volume": 40000.0}, {"date": "2014-02-10", "close": 0.028, "volume": 213000.0}, {"date": "2014-02-11", "close": 0.027, "volume": 199066.0}, {"date": "2014-02-12", "close": 0.031, "volume": 200000.0}, {"date": "2014-02-13", "close": 0.028, "volume": 65000.0}, {"date": "2014-02-14", "close": 0.031, "volume": 792782.0}, {"date": "2014-02-17", "close": 0.033, "volume": 767918.0}, {"date": "2014-02-18", "close": 0.031, "volume": 170000.0}, {"date": "2014-02-19", "close": 0.03, "volume": 360837.0}, {"date": "2014-02-20", "close": 0.027, "volume": 950000.0}, {"date": "2014-02-21", "close": 0.029, "volume": 658782.0}, {"date": "2014-02-24", "close": 0.029, "volume": 158593.0}, {"date": "2014-02-25", "close": 0.029, "volume": 47096.0}, {"date": "2014-02-26", "close": 0.029, "volume": 3600.0}, {"date": "2014-02-27", "close": 0.028, "volume": 920833.0}, {"date": "2014-02-28", "close": 0.03, "volume": 205000.0}, {"date": "2014-03-03", "close": 0.032, "volume": 98000.0}, {"date": "2014-03-06", "close": 0.03, "volume": 50000.0}, {"date": "2014-03-10", "close": 0.03, "volume": 100000.0}, {"date": "2014-03-11", "close": 0.028, "volume": 161311.0}, {"date": "2014-03-12", "close": 0.028, "volume": 230782.0}, {"date": "2014-03-17", "close": 0.028, "volume": 326807.0}, {"date": "2014-03-18", "close": 0.027, "volume": 680000.0}, {"date": "2014-03-19", "close": 0.03, "volume": 130000.0}, {"date": "2014-03-20", "close": 0.03, "volume": 20000.0}, {"date": "2014-03-24", "close": 0.027, "volume": 95600.0}, {"date": "2014-03-25", "close": 0.026, "volume": 717762.0}, {"date": "2014-03-26", "close": 0.026, "volume": 115386.0}, {"date": "2014-03-28", "close": 0.028, "volume": 67000.0}, {"date": "2014-03-31", "close": 0.025, "volume": 1020000.0}, {"date": "2014-04-02", "close": 0.023, "volume": 10000.0}, {"date": "2014-04-03", "close": 0.025, "volume": 143000.0}, {"date": "2014-04-04", "close": 0.025, "volume": 661350.0}, {"date": "2014-04-07", "close": 0.026, "volume": 40000.0}, {"date": "2014-04-11", "close": 0.021, "volume": 859000.0}, {"date": "2014-04-14", "close": 0.025, "volume": 643000.0}, {"date": "2014-04-16", "close": 0.024, "volume": 115000.0}, {"date": "2014-04-17", "close": 0.021, "volume": 290061.0}, {"date": "2014-04-22", "close": 0.024, "volume": 390000.0}, {"date": "2014-04-23", "close": 0.024, "volume": 360000.0}, {"date": "2014-04-24", "close": 0.024, "volume": 28000.0}, {"date": "2014-04-28", "close": 0.023, "volume": 50000.0}, {"date": "2014-04-29", "close": 0.02, "volume": 442129.0}, {"date": "2014-04-30", "close": 0.019, "volume": 278947.0}, {"date": "2014-05-02", "close": 0.018, "volume": 118738.0}, {"date": "2014-05-05", "close": 0.017, "volume": 36550.0}, {"date": "2014-05-06", "close": 0.017, "volume": 59333.0}, {"date": "2014-05-07", "close": 0.017, "volume": 300000.0}, {"date": "2014-05-08", "close": 0.017, "volume": 238645.0}, {"date": "2014-05-09", "close": 0.016, "volume": 193412.0}, {"date": "2014-05-12", "close": 0.015, "volume": 460000.0}, {"date": "2014-05-13", "close": 0.018, "volume": 347492.0}, {"date": "2014-05-14", "close": 0.02, "volume": 960504.0}, {"date": "2014-05-16", "close": 0.024, "volume": 755909.0}, {"date": "2014-05-19", "close": 0.019, "volume": 836489.0}, {"date": "2014-05-20", "close": 0.022, "volume": 12727.0}, {"date": "2014-05-21", "close": 0.025, "volume": 765000.0}, {"date": "2014-05-22", "close": 0.027, "volume": 105937.0}, {"date": "2014-05-23", "close": 0.025, "volume": 4342.0}, {"date": "2014-05-29", "close": 0.02, "volume": 62093.0}, {"date": "2014-05-30", "close": 0.02, "volume": 45907.0}, {"date": "2014-06-02", "close": 0.022, "volume": 450000.0}, {"date": "2014-06-03", "close": 0.02, "volume": 381016.0}, {"date": "2014-06-04", "close": 0.023, "volume": 200000.0}, {"date": "2014-06-05", "close": 0.022, "volume": 359302.0}, {"date": "2014-06-06", "close": 0.023, "volume": 100000.0}, {"date": "2014-06-11", "close": 0.023, "volume": 51000.0}, {"date": "2014-06-13", "close": 0.02, "volume": 50098.0}, {"date": "2014-06-16", "close": 0.02, "volume": 569.0}, {"date": "2014-06-18", "close": 0.02, "volume": 83415.0}, {"date": "2014-06-19", "close": 0.02, "volume": 383970.0}, {"date": "2014-06-23", "close": 0.018, "volume": 750000.0}, {"date": "2014-06-24", "close": 0.017, "volume": 529632.0}, {"date": "2014-06-26", "close": 0.016, "volume": 1791591.0}, {"date": "2014-06-27", "close": 0.02, "volume": 100000.0}, {"date": "2014-06-30", "close": 0.02, "volume": 75000.0}, {"date": "2014-07-02", "close": 0.022, "volume": 170000.0}, {"date": "2014-07-03", "close": 0.021, "volume": 34483.0}, {"date": "2014-07-09", "close": 0.02, "volume": 169490.0}, {"date": "2014-07-10", "close": 0.02, "volume": 30000.0}, {"date": "2014-07-14", "close": 0.022, "volume": 400000.0}, {"date": "2014-07-15", "close": 0.023, "volume": 190000.0}, {"date": "2014-07-16", "close": 0.024, "volume": 285000.0}, {"date": "2014-07-17", "close": 0.021, "volume": 285000.0}, {"date": "2014-07-21", "close": 0.021, "volume": 77859.0}, {"date": "2014-07-22", "close": 0.021, "volume": 9265.0}, {"date": "2014-07-23", "close": 0.025, "volume": 1360043.0}, {"date": "2014-07-24", "close": 0.028, "volume": 1503906.0}, {"date": "2014-07-25", "close": 0.028, "volume": 52430.0}, {"date": "2014-07-28", "close": 0.029, "volume": 405605.0}, {"date": "2014-07-29", "close": 0.033, "volume": 232335.0}, {"date": "2014-07-30", "close": 0.033, "volume": 66000.0}, {"date": "2014-07-31", "close": 0.033, "volume": 90000.0}, {"date": "2014-08-01", "close": 0.03, "volume": 97000.0}, {"date": "2014-08-04", "close": 0.03, "volume": 100000.0}, {"date": "2014-08-05", "close": 0.03, "volume": 63000.0}, {"date": "2014-08-06", "close": 0.027, "volume": 256430.0}, {"date": "2014-08-07", "close": 0.03, "volume": 235000.0}, {"date": "2014-08-08", "close": 0.03, "volume": 437037.0}, {"date": "2014-08-12", "close": 0.027, "volume": 348000.0}, {"date": "2014-08-13", "close": 0.027, "volume": 5400.0}, {"date": "2014-08-14", "close": 0.03, "volume": 183670.0}, {"date": "2014-08-15", "close": 0.031, "volume": 987958.0}, {"date": "2014-08-18", "close": 0.029, "volume": 258000.0}, {"date": "2014-08-19", "close": 0.03, "volume": 100000.0}, {"date": "2014-08-20", "close": 0.03, "volume": 49000.0}, {"date": "2014-08-21", "close": 0.03, "volume": 468000.0}, {"date": "2014-08-25", "close": 0.03, "volume": 18000.0}, {"date": "2014-08-26", "close": 0.03, "volume": 240000.0}, {"date": "2014-08-27", "close": 0.03, "volume": 131000.0}, {"date": "2014-08-29", "close": 0.03, "volume": 167000.0}, {"date": "2014-09-02", "close": 0.03, "volume": 18000.0}, {"date": "2014-09-04", "close": 0.027, "volume": 200000.0}, {"date": "2014-09-05", "close": 0.027, "volume": 23000.0}, {"date": "2014-09-08", "close": 0.027, "volume": 140000.0}, {"date": "2014-09-09", "close": 0.027, "volume": 84244.0}, {"date": "2014-09-10", "close": 0.027, "volume": 67000.0}, {"date": "2014-09-15", "close": 0.025, "volume": 33304.0}, {"date": "2014-09-22", "close": 0.029, "volume": 155000.0}, {"date": "2014-09-23", "close": 0.026, "volume": 70175.0}, {"date": "2014-09-29", "close": 0.025, "volume": 130000.0}, {"date": "2014-09-30", "close": 0.025, "volume": 250000.0}, {"date": "2014-10-01", "close": 0.025, "volume": 50000.0}, {"date": "2014-10-02", "close": 0.029, "volume": 80000.0}, {"date": "2014-10-07", "close": 0.027, "volume": 35090.0}, {"date": "2014-10-09", "close": 0.026, "volume": 131300.0}, {"date": "2014-10-10", "close": 0.026, "volume": 149689.0}, {"date": "2014-10-20", "close": 0.024, "volume": 65816.0}, {"date": "2014-10-22", "close": 0.024, "volume": 300000.0}, {"date": "2014-10-23", "close": 0.023, "volume": 134184.0}, {"date": "2014-10-24", "close": 0.021, "volume": 170750.0}, {"date": "2014-10-27", "close": 0.022, "volume": 52374.0}, {"date": "2014-10-28", "close": 0.022, "volume": 477626.0}, {"date": "2014-11-03", "close": 0.022, "volume": 450000.0}, {"date": "2014-11-10", "close": 0.022, "volume": 100000.0}, {"date": "2014-11-11", "close": 0.02, "volume": 111591.0}, {"date": "2014-11-13", "close": 0.02, "volume": 350000.0}, {"date": "2014-11-14", "close": 0.02, "volume": 100000.0}, {"date": "2014-11-18", "close": 0.018, "volume": 96000.0}, {"date": "2014-11-21", "close": 0.017, "volume": 1275750.0}, {"date": "2014-11-25", "close": 0.018, "volume": 28000.0}, {"date": "2014-11-28", "close": 0.021, "volume": 450000.0}, {"date": "2014-12-02", "close": 0.019, "volume": 140000.0}, {"date": "2014-12-03", "close": 0.019, "volume": 100000.0}, {"date": "2014-12-08", "close": 0.022, "volume": 500000.0}, {"date": "2014-12-09", "close": 0.021, "volume": 714249.0}, {"date": "2014-12-10", "close": 0.022, "volume": 532035.0}, {"date": "2014-12-15", "close": 0.019, "volume": 130000.0}, {"date": "2014-12-16", "close": 0.018, "volume": 167589.0}, {"date": "2014-12-17", "close": 0.022, "volume": 148000.0}, {"date": "2014-12-22", "close": 0.02, "volume": 15000.0}, {"date": "2014-12-23", "close": 0.02, "volume": 400000.0}, {"date": "2014-12-24", "close": 0.019, "volume": 408652.0}, {"date": "2014-12-31", "close": 0.019, "volume": 100000.0}, {"date": "2015-01-05", "close": 0.02, "volume": 254100.0}, {"date": "2015-01-09", "close": 0.021, "volume": 120000.0}, {"date": "2015-01-13", "close": 0.021, "volume": 50000.0}, {"date": "2015-01-16", "close": 0.02, "volume": 172958.0}, {"date": "2015-01-19", "close": 0.019, "volume": 207042.0}, {"date": "2015-01-20", "close": 0.019, "volume": 613958.0}, {"date": "2015-01-27", "close": 0.02, "volume": 120354.0}, {"date": "2015-01-29", "close": 0.021, "volume": 4646.0}, {"date": "2015-02-03", "close": 0.02, "volume": 100000.0}, {"date": "2015-02-04", "close": 0.018, "volume": 1000000.0}, {"date": "2015-02-05", "close": 0.017, "volume": 36481.0}, {"date": "2015-02-06", "close": 0.016, "volume": 111667.0}, {"date": "2015-02-09", "close": 0.016, "volume": 150000.0}, {"date": "2015-02-13", "close": 0.017, "volume": 1000.0}, {"date": "2015-02-17", "close": 0.019, "volume": 30000.0}, {"date": "2015-02-20", "close": 0.012, "volume": 180000.0}, {"date": "2015-02-23", "close": 0.018, "volume": 185354.0}, {"date": "2015-02-24", "close": 0.018, "volume": 997202.0}, {"date": "2015-02-25", "close": 0.015, "volume": 35000.0}, {"date": "2015-02-26", "close": 0.015, "volume": 650000.0}, {"date": "2015-03-02", "close": 0.014, "volume": 100000.0}, {"date": "2015-03-03", "close": 0.015, "volume": 80357.0}, {"date": "2015-03-04", "close": 0.016, "volume": 29779.0}, {"date": "2015-03-09", "close": 0.019, "volume": 153000.0}, {"date": "2015-03-10", "close": 0.017, "volume": 137721.0}, {"date": "2015-03-11", "close": 0.015, "volume": 706403.0}, {"date": "2015-03-12", "close": 0.014, "volume": 26848.0}, {"date": "2015-03-16", "close": 0.014, "volume": 70000.0}, {"date": "2015-03-17", "close": 0.016, "volume": 69182.0}, {"date": "2015-03-18", "close": 0.014, "volume": 104500.0}, {"date": "2015-03-23", "close": 0.014, "volume": 500000.0}, {"date": "2015-03-24", "close": 0.015, "volume": 18000.0}, {"date": "2015-03-26", "close": 0.015, "volume": 76000.0}, {"date": "2015-03-27", "close": 0.014, "volume": 24898.0}, {"date": "2015-03-30", "close": 0.014, "volume": 175102.0}, {"date": "2015-03-31", "close": 0.015, "volume": 1163433.0}, {"date": "2015-04-01", "close": 0.015, "volume": 16567.0}, {"date": "2015-04-02", "close": 0.015, "volume": 122575.0}, {"date": "2015-04-07", "close": 0.015, "volume": 8461.0}, {"date": "2015-04-08", "close": 0.015, "volume": 31539.0}, {"date": "2015-04-09", "close": 0.016, "volume": 50000.0}, {"date": "2015-04-13", "close": 0.014, "volume": 284535.0}, {"date": "2015-04-14", "close": 0.016, "volume": 35000.0}, {"date": "2015-04-15", "close": 0.016, "volume": 27000.0}, {"date": "2015-04-17", "close": 0.016, "volume": 51000.0}, {"date": "2015-04-20", "close": 0.014, "volume": 180000.0}, {"date": "2015-04-22", "close": 0.014, "volume": 53772.0}, {"date": "2015-04-24", "close": 0.016, "volume": 100000.0}, {"date": "2015-04-27", "close": 0.016, "volume": 190155.0}, {"date": "2015-04-29", "close": 0.014, "volume": 76050.0}, {"date": "2015-04-30", "close": 0.017, "volume": 468689.0}, {"date": "2015-05-05", "close": 0.017, "volume": 554482.0}, {"date": "2015-05-06", "close": 0.018, "volume": 300000.0}, {"date": "2015-05-08", "close": 0.015, "volume": 205000.0}, {"date": "2015-05-12", "close": 0.014, "volume": 575000.0}, {"date": "2015-05-18", "close": 0.018, "volume": 92863.0}, {"date": "2015-05-19", "close": 0.016, "volume": 597250.0}, {"date": "2015-05-20", "close": 0.022, "volume": 593565.0}, {"date": "2015-05-21", "close": 0.016, "volume": 236435.0}, {"date": "2015-05-22", "close": 0.022, "volume": 254450.0}, {"date": "2015-05-25", "close": 0.02, "volume": 471675.0}, {"date": "2015-05-26", "close": 0.022, "volume": 500000.0}, {"date": "2015-05-28", "close": 0.02, "volume": 14000.0}, {"date": "2015-05-29", "close": 0.019, "volume": 23837.0}, {"date": "2015-06-01", "close": 0.021, "volume": 73500.0}, {"date": "2015-06-02", "close": 0.018, "volume": 50000.0}, {"date": "2015-06-03", "close": 0.016, "volume": 250000.0}, {"date": "2015-06-04", "close": 0.017, "volume": 250000.0}, {"date": "2015-06-05", "close": 0.016, "volume": 258344.0}, {"date": "2015-06-10", "close": 0.016, "volume": 723000.0}, {"date": "2015-06-11", "close": 0.019, "volume": 50000.0}, {"date": "2015-06-15", "close": 0.017, "volume": 70250.0}, {"date": "2015-06-16", "close": 0.02, "volume": 178900.0}, {"date": "2015-06-17", "close": 0.02, "volume": 190778.0}, {"date": "2015-06-18", "close": 0.02, "volume": 34222.0}, {"date": "2015-06-19", "close": 0.018, "volume": 540778.0}, {"date": "2015-06-22", "close": 0.017, "volume": 543000.0}, {"date": "2015-06-23", "close": 0.017, "volume": 425000.0}, {"date": "2015-06-25", "close": 0.017, "volume": 500000.0}, {"date": "2015-06-26", "close": 0.017, "volume": 288750.0}, {"date": "2015-06-29", "close": 0.016, "volume": 492047.0}, {"date": "2015-06-30", "close": 0.02, "volume": 573567.0}, {"date": "2015-07-02", "close": 0.021, "volume": 43075.0}, {"date": "2015-07-03", "close": 0.021, "volume": 6925.0}, {"date": "2015-07-07", "close": 0.017, "volume": 10000.0}, {"date": "2015-07-08", "close": 0.018, "volume": 300000.0}, {"date": "2015-07-09", "close": 0.019, "volume": 24000.0}, {"date": "2015-07-10", "close": 0.019, "volume": 25000.0}, {"date": "2015-07-13", "close": 0.019, "volume": 75000.0}, {"date": "2015-07-14", "close": 0.017, "volume": 66000.0}, {"date": "2015-07-15", "close": 0.017, "volume": 11200.0}, {"date": "2015-07-17", "close": 0.02, "volume": 30000.0}, {"date": "2015-07-22", "close": 0.033, "volume": 21497833.0}, {"date": "2015-07-23", "close": 0.024, "volume": 5055408.0}, {"date": "2015-07-24", "close": 0.023, "volume": 555517.0}, {"date": "2015-07-27", "close": 0.023, "volume": 108469.0}, {"date": "2015-07-28", "close": 0.022, "volume": 685000.0}, {"date": "2015-07-29", "close": 0.023, "volume": 627259.0}, {"date": "2015-07-30", "close": 0.021, "volume": 72741.0}, {"date": "2015-08-03", "close": 0.023, "volume": 230000.0}, {"date": "2015-08-04", "close": 0.023, "volume": 120000.0}, {"date": "2015-08-05", "close": 0.024, "volume": 60000.0}, {"date": "2015-08-06", "close": 0.021, "volume": 200000.0}, {"date": "2015-08-07", "close": 0.021, "volume": 90000.0}, {"date": "2015-08-10", "close": 0.021, "volume": 40000.0}, {"date": "2015-08-11", "close": 0.02, "volume": 868959.0}, {"date": "2015-08-12", "close": 0.019, "volume": 154468.0}, {"date": "2015-08-14", "close": 0.019, "volume": 250000.0}, {"date": "2015-08-17", "close": 0.019, "volume": 100000.0}, {"date": "2015-08-18", "close": 0.019, "volume": 442500.0}, {"date": "2015-08-19", "close": 0.023, "volume": 230000.0}, {"date": "2015-08-21", "close": 0.023, "volume": 155000.0}, {"date": "2015-08-24", "close": 0.021, "volume": 2170000.0}, {"date": "2015-08-27", "close": 0.022, "volume": 201593.0}, {"date": "2015-08-28", "close": 0.02, "volume": 275000.0}, {"date": "2015-08-31", "close": 0.02, "volume": 26000.0}, {"date": "2015-09-04", "close": 0.018, "volume": 233666.0}, {"date": "2015-09-07", "close": 0.017, "volume": 138575.0}, {"date": "2015-09-08", "close": 0.017, "volume": 1317397.0}, {"date": "2015-09-10", "close": 0.017, "volume": 31250.0}, {"date": "2015-09-11", "close": 0.017, "volume": 272810.0}, {"date": "2015-09-14", "close": 0.016, "volume": 131180.0}, {"date": "2015-09-15", "close": 0.016, "volume": 510586.0}, {"date": "2015-09-21", "close": 0.017, "volume": 100000.0}, {"date": "2015-09-22", "close": 0.017, "volume": 55000.0}, {"date": "2015-09-23", "close": 0.016, "volume": 1152405.0}, {"date": "2015-09-25", "close": 0.017, "volume": 378000.0}, {"date": "2015-09-29", "close": 0.015, "volume": 155304.0}, {"date": "2015-09-30", "close": 0.017, "volume": 30000.0}, {"date": "2015-10-05", "close": 0.017, "volume": 5302.0}, {"date": "2015-10-06", "close": 0.017, "volume": 754000.0}, {"date": "2015-10-09", "close": 0.017, "volume": 150000.0}, {"date": "2015-10-13", "close": 0.017, "volume": 33200.0}, {"date": "2015-10-14", "close": 0.019, "volume": 130588.0}, {"date": "2015-10-15", "close": 0.019, "volume": 982170.0}, {"date": "2015-10-16", "close": 0.022, "volume": 798000.0}, {"date": "2015-10-19", "close": 0.02, "volume": 180000.0}, {"date": "2015-10-20", "close": 0.023, "volume": 7477268.0}, {"date": "2015-10-21", "close": 0.02, "volume": 2542166.0}, {"date": "2015-10-22", "close": 0.021, "volume": 991000.0}, {"date": "2015-10-23", "close": 0.023, "volume": 20000.0}, {"date": "2015-10-26", "close": 0.021, "volume": 166666.0}, {"date": "2015-10-27", "close": 0.022, "volume": 683000.0}, {"date": "2015-10-28", "close": 0.023, "volume": 150000.0}, {"date": "2015-10-30", "close": 0.02, "volume": 410000.0}, {"date": "2015-11-02", "close": 0.02, "volume": 400000.0}, {"date": "2015-11-04", "close": 0.019, "volume": 385700.0}, {"date": "2015-11-05", "close": 0.018, "volume": 26350.0}, {"date": "2015-11-06", "close": 0.018, "volume": 100000.0}, {"date": "2015-11-09", "close": 0.019, "volume": 110000.0}, {"date": "2015-11-10", "close": 0.019, "volume": 618166.0}, {"date": "2015-11-11", "close": 0.019, "volume": 90000.0}, {"date": "2015-11-12", "close": 0.019, "volume": 50000.0}, {"date": "2015-11-13", "close": 0.02, "volume": 411667.0}, {"date": "2015-11-18", "close": 0.02, "volume": 190000.0}, {"date": "2015-11-20", "close": 0.02, "volume": 345000.0}, {"date": "2015-11-23", "close": 0.02, "volume": 168417.0}, {"date": "2015-11-24", "close": 0.018, "volume": 15385.0}, {"date": "2015-11-25", "close": 0.018, "volume": 100000.0}, {"date": "2015-11-26", "close": 0.02, "volume": 205000.0}, {"date": "2015-11-27", "close": 0.017, "volume": 1405233.0}, {"date": "2015-11-30", "close": 0.02, "volume": 3077238.0}, {"date": "2015-12-01", "close": 0.015, "volume": 775384.0}, {"date": "2015-12-02", "close": 0.017, "volume": 314000.0}, {"date": "2015-12-03", "close": 0.017, "volume": 1200000.0}, {"date": "2015-12-04", "close": 0.018, "volume": 3041666.0}, {"date": "2015-12-07", "close": 0.017, "volume": 846666.0}, {"date": "2015-12-08", "close": 0.017, "volume": 900000.0}, {"date": "2015-12-09", "close": 0.016, "volume": 315428.0}, {"date": "2015-12-10", "close": 0.016, "volume": 39881.0}, {"date": "2015-12-11", "close": 0.016, "volume": 38750.0}, {"date": "2015-12-14", "close": 0.017, "volume": 60000.0}, {"date": "2015-12-16", "close": 0.016, "volume": 270000.0}, {"date": "2015-12-18", "close": 0.015, "volume": 1000000.0}, {"date": "2015-12-23", "close": 0.015, "volume": 32000.0}, {"date": "2015-12-24", "close": 0.016, "volume": 302471.0}, {"date": "2015-12-29", "close": 0.015, "volume": 365700.0}, {"date": "2015-12-31", "close": 0.016, "volume": 200000.0}, {"date": "2016-01-05", "close": 0.016, "volume": 665000.0}, {"date": "2016-01-07", "close": 0.015, "volume": 1145000.0}, {"date": "2016-01-08", "close": 0.015, "volume": 100000.0}, {"date": "2016-01-12", "close": 0.015, "volume": 34000.0}, {"date": "2016-01-13", "close": 0.016, "volume": 216000.0}, {"date": "2016-01-14", "close": 0.015, "volume": 185000.0}, {"date": "2016-01-15", "close": 0.015, "volume": 69440.0}, {"date": "2016-01-19", "close": 0.016, "volume": 1002811.0}, {"date": "2016-01-20", "close": 0.015, "volume": 206189.0}, {"date": "2016-01-22", "close": 0.014, "volume": 44443.0}, {"date": "2016-01-27", "close": 0.015, "volume": 100000.0}, {"date": "2016-01-28", "close": 0.015, "volume": 253811.0}, {"date": "2016-01-29", "close": 0.015, "volume": 100000.0}, {"date": "2016-02-01", "close": 0.015, "volume": 395000.0}, {"date": "2016-02-02", "close": 0.016, "volume": 700000.0}, {"date": "2016-02-03", "close": 0.014, "volume": 45000.0}, {"date": "2016-02-08", "close": 0.014, "volume": 2500000.0}, {"date": "2016-02-09", "close": 0.015, "volume": 901428.0}, {"date": "2016-02-10", "close": 0.015, "volume": 1091000.0}, {"date": "2016-02-17", "close": 0.012, "volume": 1939000.0}, {"date": "2016-02-19", "close": 0.015, "volume": 10785640.0}, {"date": "2016-02-22", "close": 0.014, "volume": 1462013.0}, {"date": "2016-02-25", "close": 0.015, "volume": 100000.0}, {"date": "2016-02-26", "close": 0.015, "volume": 166046.0}, {"date": "2016-02-29", "close": 0.015, "volume": 551001.0}, {"date": "2016-03-03", "close": 0.012, "volume": 330898.0}, {"date": "2016-03-04", "close": 0.014, "volume": 300000.0}, {"date": "2016-03-07", "close": 0.014, "volume": 5105121.0}, {"date": "2016-03-08", "close": 0.015, "volume": 362000.0}, {"date": "2016-03-11", "close": 0.015, "volume": 1318749.0}, {"date": "2016-03-16", "close": 0.013, "volume": 474143.0}, {"date": "2016-03-17", "close": 0.013, "volume": 44000.0}, {"date": "2016-03-18", "close": 0.015, "volume": 50000.0}, {"date": "2016-03-21", "close": 0.014, "volume": 1590192.0}, {"date": "2016-03-22", "close": 0.014, "volume": 1670.0}, {"date": "2016-03-23", "close": 0.015, "volume": 100000.0}, {"date": "2016-03-29", "close": 0.014, "volume": 145000.0}, {"date": "2016-03-30", "close": 0.014, "volume": 85000.0}, {"date": "2016-03-31", "close": 0.014, "volume": 133334.0}, {"date": "2016-04-07", "close": 0.014, "volume": 266667.0}, {"date": "2016-04-11", "close": 0.014, "volume": 8709.0}, {"date": "2016-04-12", "close": 0.014, "volume": 336000.0}, {"date": "2016-04-13", "close": 0.013, "volume": 481857.0}, {"date": "2016-04-14", "close": 0.013, "volume": 1071100.0}, {"date": "2016-04-15", "close": 0.013, "volume": 40000.0}, {"date": "2016-04-18", "close": 0.013, "volume": 477985.0}, {"date": "2016-04-19", "close": 0.013, "volume": 680000.0}, {"date": "2016-04-20", "close": 0.014, "volume": 138714.0}, {"date": "2016-04-21", "close": 0.017, "volume": 4035452.0}, {"date": "2016-04-22", "close": 0.017, "volume": 877000.0}, {"date": "2016-04-26", "close": 0.018, "volume": 1665843.0}, {"date": "2016-04-27", "close": 0.016, "volume": 1934157.0}, {"date": "2016-04-28", "close": 0.016, "volume": 700000.0}, {"date": "2016-04-29", "close": 0.019, "volume": 5067894.0}, {"date": "2016-05-02", "close": 0.019, "volume": 4625000.0}, {"date": "2016-05-03", "close": 0.017, "volume": 1399858.0}, {"date": "2016-05-04", "close": 0.018, "volume": 606000.0}, {"date": "2016-05-05", "close": 0.017, "volume": 126106.0}, {"date": "2016-05-06", "close": 0.017, "volume": 1385713.0}, {"date": "2016-05-09", "close": 0.016, "volume": 77555.0}, {"date": "2016-05-10", "close": 0.018, "volume": 130000.0}, {"date": "2016-05-11", "close": 0.016, "volume": 714839.0}, {"date": "2016-05-12", "close": 0.016, "volume": 328597.0}, {"date": "2016-05-13", "close": 0.017, "volume": 125000.0}, {"date": "2016-05-16", "close": 0.018, "volume": 10113102.0}, {"date": "2016-05-17", "close": 0.018, "volume": 1534248.0}, {"date": "2016-05-18", "close": 0.018, "volume": 832856.0}, {"date": "2016-05-19", "close": 0.019, "volume": 200000.0}, {"date": "2016-05-20", "close": 0.019, "volume": 468800.0}, {"date": "2016-05-23", "close": 0.018, "volume": 450000.0}, {"date": "2016-05-25", "close": 0.016, "volume": 439476.0}, {"date": "2016-05-26", "close": 0.016, "volume": 94650.0}, {"date": "2016-05-27", "close": 0.019, "volume": 735749.0}, {"date": "2016-05-30", "close": 0.017, "volume": 1050000.0}, {"date": "2016-05-31", "close": 0.018, "volume": 3682674.0}, {"date": "2016-06-01", "close": 0.016, "volume": 390000.0}, {"date": "2016-06-02", "close": 0.018, "volume": 728582.0}, {"date": "2016-06-03", "close": 0.018, "volume": 30000.0}, {"date": "2016-06-06", "close": 0.018, "volume": 2166880.0}, {"date": "2016-06-07", "close": 0.018, "volume": 10610.0}, {"date": "2016-06-08", "close": 0.018, "volume": 1289744.0}, {"date": "2016-06-09", "close": 0.018, "volume": 90000.0}, {"date": "2016-06-10", "close": 0.018, "volume": 166666.0}, {"date": "2016-06-14", "close": 0.016, "volume": 10000.0}, {"date": "2016-06-15", "close": 0.018, "volume": 146000.0}, {"date": "2016-06-21", "close": 0.016, "volume": 536877.0}, {"date": "2016-06-22", "close": 0.017, "volume": 58823.0}, {"date": "2016-06-23", "close": 0.017, "volume": 188715.0}, {"date": "2016-06-24", "close": 0.016, "volume": 534571.0}, {"date": "2016-06-27", "close": 0.017, "volume": 65150.0}, {"date": "2016-06-28", "close": 0.015, "volume": 925000.0}, {"date": "2016-06-29", "close": 0.015, "volume": 77394.0}, {"date": "2016-07-01", "close": 0.019, "volume": 2018500.0}, {"date": "2016-07-04", "close": 0.017, "volume": 2705000.0}, {"date": "2016-07-05", "close": 0.018, "volume": 418157.0}, {"date": "2016-07-06", "close": 0.019, "volume": 12795010.0}, {"date": "2016-07-07", "close": 0.019, "volume": 928378.0}, {"date": "2016-07-08", "close": 0.019, "volume": 519062.0}, {"date": "2016-07-11", "close": 0.019, "volume": 460214.0}, {"date": "2016-07-12", "close": 0.019, "volume": 1253743.0}, {"date": "2016-07-13", "close": 0.019, "volume": 60000.0}, {"date": "2016-07-14", "close": 0.019, "volume": 250957.0}, {"date": "2016-07-15", "close": 0.022, "volume": 5954884.0}, {"date": "2016-07-18", "close": 0.025, "volume": 3501420.0}, {"date": "2016-07-19", "close": 0.03, "volume": 4680980.0}, {"date": "2016-07-20", "close": 0.03, "volume": 2284728.0}, {"date": "2016-07-21", "close": 0.028, "volume": 1684870.0}, {"date": "2016-07-22", "close": 0.031, "volume": 1058928.0}, {"date": "2016-07-25", "close": 0.034, "volume": 1880134.0}, {"date": "2016-07-26", "close": 0.03, "volume": 3857936.0}, {"date": "2016-07-27", "close": 0.028, "volume": 1425316.0}, {"date": "2016-07-28", "close": 0.026, "volume": 2773283.0}, {"date": "2016-07-29", "close": 0.023, "volume": 3901275.0}, {"date": "2016-08-03", "close": 0.021, "volume": 3433496.0}, {"date": "2016-08-04", "close": 0.021, "volume": 1736503.0}, {"date": "2016-08-05", "close": 0.022, "volume": 905958.0}, {"date": "2016-08-08", "close": 0.022, "volume": 774107.0}, {"date": "2016-08-10", "close": 0.022, "volume": 270491.0}, {"date": "2016-08-11", "close": 0.023, "volume": 387410.0}, {"date": "2016-08-12", "close": 0.023, "volume": 33113.0}, {"date": "2016-08-15", "close": 0.023, "volume": 284200.0}, {"date": "2016-08-16", "close": 0.022, "volume": 1142263.0}, {"date": "2016-08-17", "close": 0.022, "volume": 50000.0}, {"date": "2016-08-18", "close": 0.022, "volume": 80374.0}, {"date": "2016-08-19", "close": 0.022, "volume": 91550.0}, {"date": "2016-08-22", "close": 0.023, "volume": 665324.0}, {"date": "2016-08-23", "close": 0.022, "volume": 1014934.0}, {"date": "2016-08-24", "close": 0.022, "volume": 449644.0}, {"date": "2016-08-25", "close": 0.021, "volume": 1548512.0}, {"date": "2016-08-29", "close": 0.022, "volume": 197085.0}, {"date": "2016-08-30", "close": 0.021, "volume": 149394.0}, {"date": "2016-08-31", "close": 0.021, "volume": 70000.0}, {"date": "2016-09-01", "close": 0.021, "volume": 95097.0}, {"date": "2016-09-02", "close": 0.02, "volume": 950607.0}, {"date": "2016-09-05", "close": 0.021, "volume": 415910.0}, {"date": "2016-09-07", "close": 0.019, "volume": 3094977.0}, {"date": "2016-09-08", "close": 0.019, "volume": 53000.0}, {"date": "2016-09-09", "close": 0.02, "volume": 40472.0}, {"date": "2016-09-12", "close": 0.02, "volume": 675000.0}, {"date": "2016-09-13", "close": 0.019, "volume": 923453.0}, {"date": "2016-09-14", "close": 0.019, "volume": 2190742.0}, {"date": "2016-09-15", "close": 0.02, "volume": 742446.0}, {"date": "2016-09-16", "close": 0.021, "volume": 59447.0}, {"date": "2016-09-20", "close": 0.021, "volume": 906980.0}, {"date": "2016-09-21", "close": 0.02, "volume": 40619.0}, {"date": "2016-09-23", "close": 0.02, "volume": 481666.0}, {"date": "2016-09-26", "close": 0.02, "volume": 1087953.0}, {"date": "2016-09-27", "close": 0.02, "volume": 522266.0}, {"date": "2016-09-28", "close": 0.022, "volume": 2031512.0}, {"date": "2016-09-29", "close": 0.022, "volume": 258956.0}, {"date": "2016-10-03", "close": 0.02, "volume": 427356.0}, {"date": "2016-10-05", "close": 0.02, "volume": 160000.0}, {"date": "2016-10-06", "close": 0.02, "volume": 156347.0}, {"date": "2016-10-07", "close": 0.019, "volume": 290263.0}, {"date": "2016-10-10", "close": 0.02, "volume": 756273.0}, {"date": "2016-10-11", "close": 0.021, "volume": 540000.0}, {"date": "2016-10-12", "close": 0.02, "volume": 51953.0}, {"date": "2016-10-13", "close": 0.019, "volume": 1170547.0}, {"date": "2016-10-17", "close": 0.022, "volume": 68936.0}, {"date": "2016-10-18", "close": 0.02, "volume": 74568.0}, {"date": "2016-10-19", "close": 0.02, "volume": 70000.0}, {"date": "2016-10-20", "close": 0.021, "volume": 25000.0}, {"date": "2016-10-21", "close": 0.02, "volume": 41815.0}, {"date": "2016-10-24", "close": 0.02, "volume": 242612.0}, {"date": "2016-10-25", "close": 0.02, "volume": 255000.0}, {"date": "2016-10-26", "close": 0.02, "volume": 220000.0}, {"date": "2016-10-27", "close": 0.02, "volume": 250000.0}, {"date": "2016-10-28", "close": 0.023, "volume": 7454175.0}, {"date": "2016-10-31", "close": 0.023, "volume": 8997495.0}, {"date": "2016-11-01", "close": 0.023, "volume": 9000.0}, {"date": "2016-11-02", "close": 0.022, "volume": 1668450.0}, {"date": "2016-11-03", "close": 0.022, "volume": 255937.0}, {"date": "2016-11-04", "close": 0.022, "volume": 65868.0}, {"date": "2016-11-07", "close": 0.023, "volume": 958983.0}, {"date": "2016-11-08", "close": 0.022, "volume": 203591.0}, {"date": "2016-11-09", "close": 0.021, "volume": 723087.0}, {"date": "2016-11-10", "close": 0.021, "volume": 134064.0}, {"date": "2016-11-11", "close": 0.021, "volume": 220676.0}, {"date": "2016-11-14", "close": 0.022, "volume": 350000.0}, {"date": "2016-11-15", "close": 0.021, "volume": 1141841.0}, {"date": "2016-11-16", "close": 0.021, "volume": 1228288.0}, {"date": "2016-11-17", "close": 0.021, "volume": 271580.0}, {"date": "2016-11-18", "close": 0.023, "volume": 471000.0}, {"date": "2016-11-21", "close": 0.021, "volume": 27000.0}, {"date": "2016-11-22", "close": 0.019, "volume": 1709580.0}, {"date": "2016-11-23", "close": 0.02, "volume": 359343.0}, {"date": "2016-11-24", "close": 0.02, "volume": 297928.0}, {"date": "2016-11-25", "close": 0.021, "volume": 820681.0}, {"date": "2016-12-01", "close": 0.022, "volume": 1862279.0}, {"date": "2016-12-06", "close": 0.022, "volume": 59410.0}, {"date": "2016-12-07", "close": 0.022, "volume": 1156276.0}, {"date": "2016-12-08", "close": 0.023, "volume": 2696263.0}, {"date": "2016-12-09", "close": 0.023, "volume": 237920.0}, {"date": "2016-12-12", "close": 0.022, "volume": 1534054.0}, {"date": "2016-12-13", "close": 0.022, "volume": 424426.0}, {"date": "2016-12-15", "close": 0.021, "volume": 565000.0}, {"date": "2016-12-16", "close": 0.022, "volume": 777677.0}, {"date": "2016-12-19", "close": 0.021, "volume": 2163013.0}, {"date": "2016-12-20", "close": 0.021, "volume": 161091.0}, {"date": "2016-12-21", "close": 0.021, "volume": 1164779.0}, {"date": "2016-12-22", "close": 0.023, "volume": 480017.0}, {"date": "2016-12-28", "close": 0.021, "volume": 252821.0}, {"date": "2016-12-29", "close": 0.023, "volume": 100000.0}, {"date": "2017-01-04", "close": 0.024, "volume": 487319.0}, {"date": "2017-01-05", "close": 0.025, "volume": 528713.0}, {"date": "2017-01-06", "close": 0.024, "volume": 230000.0}, {"date": "2017-01-09", "close": 0.024, "volume": 21344.0}, {"date": "2017-01-10", "close": 0.024, "volume": 506220.0}, {"date": "2017-01-11", "close": 0.027, "volume": 1545408.0}, {"date": "2017-01-12", "close": 0.025, "volume": 718250.0}, {"date": "2017-01-16", "close": 0.024, "volume": 50000.0}, {"date": "2017-01-17", "close": 0.024, "volume": 5000.0}, {"date": "2017-01-18", "close": 0.027, "volume": 753301.0}, {"date": "2017-01-19", "close": 0.027, "volume": 450000.0}, {"date": "2017-01-20", "close": 0.026, "volume": 425338.0}, {"date": "2017-01-25", "close": 0.025, "volume": 659819.0}, {"date": "2017-01-27", "close": 0.026, "volume": 224662.0}, {"date": "2017-01-30", "close": 0.025, "volume": 269986.0}, {"date": "2017-01-31", "close": 0.025, "volume": 90667.0}, {"date": "2017-02-01", "close": 0.027, "volume": 14686.0}, {"date": "2017-02-02", "close": 0.025, "volume": 35000.0}, {"date": "2017-02-03", "close": 0.026, "volume": 269293.0}, {"date": "2017-02-06", "close": 0.027, "volume": 203850.0}, {"date": "2017-02-07", "close": 0.026, "volume": 258873.0}, {"date": "2017-02-10", "close": 0.026, "volume": 25038.0}, {"date": "2017-02-14", "close": 0.027, "volume": 350000.0}, {"date": "2017-02-15", "close": 0.027, "volume": 507448.0}, {"date": "2017-02-16", "close": 0.027, "volume": 396880.0}, {"date": "2017-02-17", "close": 0.028, "volume": 109798.0}, {"date": "2017-02-20", "close": 0.028, "volume": 400000.0}, {"date": "2017-02-21", "close": 0.028, "volume": 614650.0}, {"date": "2017-02-22", "close": 0.029, "volume": 40000.0}, {"date": "2017-02-23", "close": 0.028, "volume": 170000.0}, {"date": "2017-02-24", "close": 0.028, "volume": 800000.0}, {"date": "2017-02-27", "close": 0.029, "volume": 170000.0}, {"date": "2017-02-28", "close": 0.03, "volume": 277429.0}, {"date": "2017-03-01", "close": 0.03, "volume": 832117.0}, {"date": "2017-03-03", "close": 0.025, "volume": 152370.0}, {"date": "2017-03-06", "close": 0.028, "volume": 30473.0}, {"date": "2017-03-08", "close": 0.027, "volume": 60000.0}, {"date": "2017-03-09", "close": 0.028, "volume": 272777.0}, {"date": "2017-03-10", "close": 0.028, "volume": 1340500.0}, {"date": "2017-03-13", "close": 0.029, "volume": 50000.0}, {"date": "2017-03-14", "close": 0.03, "volume": 30000.0}, {"date": "2017-03-16", "close": 0.03, "volume": 430000.0}, {"date": "2017-03-17", "close": 0.03, "volume": 750000.0}, {"date": "2017-03-20", "close": 0.03, "volume": 250000.0}, {"date": "2017-03-23", "close": 0.03, "volume": 476127.0}, {"date": "2017-03-24", "close": 0.03, "volume": 320000.0}, {"date": "2017-03-27", "close": 0.028, "volume": 581584.0}, {"date": "2017-03-28", "close": 0.028, "volume": 1071987.0}, {"date": "2017-03-29", "close": 0.027, "volume": 398292.0}, {"date": "2017-03-30", "close": 0.028, "volume": 454236.0}, {"date": "2017-03-31", "close": 0.026, "volume": 289566.0}, {"date": "2017-04-03", "close": 0.029, "volume": 181098.0}, {"date": "2017-04-05", "close": 0.026, "volume": 860000.0}, {"date": "2017-04-06", "close": 0.026, "volume": 530000.0}, {"date": "2017-04-07", "close": 0.026, "volume": 160000.0}, {"date": "2017-04-11", "close": 0.025, "volume": 201000.0}, {"date": "2017-04-12", "close": 0.026, "volume": 563717.0}, {"date": "2017-04-13", "close": 0.026, "volume": 591367.0}, {"date": "2017-04-18", "close": 0.025, "volume": 200000.0}, {"date": "2017-04-19", "close": 0.025, "volume": 568218.0}, {"date": "2017-04-20", "close": 0.025, "volume": 256832.0}, {"date": "2017-04-21", "close": 0.024, "volume": 32652.0}, {"date": "2017-04-24", "close": 0.026, "volume": 60000.0}, {"date": "2017-04-26", "close": 0.027, "volume": 265263.0}, {"date": "2017-04-27", "close": 0.029, "volume": 460000.0}, {"date": "2017-04-28", "close": 0.028, "volume": 15000.0}, {"date": "2017-05-01", "close": 0.028, "volume": 6612.0}, {"date": "2017-05-03", "close": 0.028, "volume": 350000.0}, {"date": "2017-05-04", "close": 0.026, "volume": 1644667.0}, {"date": "2017-05-05", "close": 0.022, "volume": 1822466.0}, {"date": "2017-05-08", "close": 0.026, "volume": 523199.0}, {"date": "2017-05-10", "close": 0.026, "volume": 192000.0}, {"date": "2017-05-11", "close": 0.025, "volume": 157370.0}, {"date": "2017-05-12", "close": 0.025, "volume": 62630.0}, {"date": "2017-05-15", "close": 0.024, "volume": 280000.0}, {"date": "2017-05-16", "close": 0.026, "volume": 340888.0}, {"date": "2017-05-17", "close": 0.023, "volume": 1361160.0}, {"date": "2017-05-18", "close": 0.022, "volume": 132190.0}, {"date": "2017-05-19", "close": 0.023, "volume": 378068.0}, {"date": "2017-05-23", "close": 0.021, "volume": 977398.0}, {"date": "2017-05-24", "close": 0.022, "volume": 166000.0}, {"date": "2017-05-29", "close": 0.022, "volume": 56000.0}, {"date": "2017-05-30", "close": 0.022, "volume": 140000.0}, {"date": "2017-06-01", "close": 0.024, "volume": 71875.0}, {"date": "2017-06-05", "close": 0.021, "volume": 57148.0}, {"date": "2017-06-08", "close": 0.023, "volume": 27148.0}, {"date": "2017-06-09", "close": 0.021, "volume": 411408.0}, {"date": "2017-06-13", "close": 0.021, "volume": 467754.0}, {"date": "2017-06-14", "close": 0.021, "volume": 21742.0}, {"date": "2017-06-16", "close": 0.024, "volume": 97950.0}, {"date": "2017-06-20", "close": 0.024, "volume": 130477.0}, {"date": "2017-06-22", "close": 0.023, "volume": 269941.0}, {"date": "2017-06-27", "close": 0.023, "volume": 45000.0}, {"date": "2017-06-29", "close": 0.022, "volume": 294285.0}, {"date": "2017-07-03", "close": 0.022, "volume": 35536.0}, {"date": "2017-07-04", "close": 0.021, "volume": 100000.0}, {"date": "2017-07-05", "close": 0.023, "volume": 351651.0}, {"date": "2017-07-06", "close": 0.021, "volume": 16670.0}, {"date": "2017-07-07", "close": 0.022, "volume": 488539.0}, {"date": "2017-07-11", "close": 0.022, "volume": 80000.0}, {"date": "2017-07-12", "close": 0.023, "volume": 141207.0}, {"date": "2017-07-13", "close": 0.023, "volume": 400500.0}, {"date": "2017-07-14", "close": 0.022, "volume": 500000.0}, {"date": "2017-07-17", "close": 0.022, "volume": 409047.0}, {"date": "2017-07-19", "close": 0.022, "volume": 50000.0}, {"date": "2017-07-21", "close": 0.024, "volume": 600000.0}, {"date": "2017-07-25", "close": 0.02, "volume": 109931.0}, {"date": "2017-07-26", "close": 0.021, "volume": 270400.0}, {"date": "2017-07-27", "close": 0.021, "volume": 15548.0}, {"date": "2017-07-28", "close": 0.022, "volume": 37452.0}, {"date": "2017-07-31", "close": 0.021, "volume": 354938.0}, {"date": "2017-08-08", "close": 0.023, "volume": 1235000.0}, {"date": "2017-08-09", "close": 0.02, "volume": 294938.0}, {"date": "2017-08-11", "close": 0.023, "volume": 50000.0}, {"date": "2017-08-14", "close": 0.023, "volume": 450000.0}, {"date": "2017-08-15", "close": 0.021, "volume": 462044.0}, {"date": "2017-08-22", "close": 0.023, "volume": 357000.0}, {"date": "2017-08-23", "close": 0.023, "volume": 60000.0}, {"date": "2017-08-24", "close": 0.023, "volume": 298000.0}, {"date": "2017-08-25", "close": 0.023, "volume": 91943.0}, {"date": "2017-08-29", "close": 0.024, "volume": 380556.0}, {"date": "2017-08-31", "close": 0.023, "volume": 240000.0}, {"date": "2017-09-01", "close": 0.024, "volume": 340434.0}, {"date": "2017-09-04", "close": 0.024, "volume": 850000.0}, {"date": "2017-09-06", "close": 0.024, "volume": 231481.0}, {"date": "2017-09-07", "close": 0.022, "volume": 173420.0}, {"date": "2017-09-08", "close": 0.024, "volume": 250000.0}, {"date": "2017-09-12", "close": 0.022, "volume": 7000.0}, {"date": "2017-09-13", "close": 0.025, "volume": 606347.0}, {"date": "2017-09-14", "close": 0.024, "volume": 810593.0}, {"date": "2017-09-15", "close": 0.024, "volume": 269775.0}, {"date": "2017-09-18", "close": 0.023, "volume": 498943.0}, {"date": "2017-09-19", "close": 0.021, "volume": 2256355.0}, {"date": "2017-09-20", "close": 0.021, "volume": 14520.0}, {"date": "2017-09-22", "close": 0.023, "volume": 28500.0}, {"date": "2017-09-25", "close": 0.021, "volume": 337000.0}, {"date": "2017-09-26", "close": 0.021, "volume": 868318.0}, {"date": "2017-09-27", "close": 0.021, "volume": 54810.0}, {"date": "2017-09-28", "close": 0.02, "volume": 264585.0}, {"date": "2017-10-03", "close": 0.02, "volume": 100000.0}, {"date": "2017-10-04", "close": 0.018, "volume": 1727485.0}, {"date": "2017-10-09", "close": 0.02, "volume": 236312.0}, {"date": "2017-10-10", "close": 0.02, "volume": 150000.0}, {"date": "2017-10-11", "close": 0.02, "volume": 76071.0}, {"date": "2017-10-12", "close": 0.021, "volume": 60000.0}, {"date": "2017-10-13", "close": 0.019, "volume": 350829.0}, {"date": "2017-10-16", "close": 0.019, "volume": 249287.0}, {"date": "2017-10-17", "close": 0.02, "volume": 89400.0}, {"date": "2017-10-18", "close": 0.02, "volume": 43950.0}, {"date": "2017-10-19", "close": 0.02, "volume": 329192.0}, {"date": "2017-10-23", "close": 0.02, "volume": 223978.0}, {"date": "2017-10-24", "close": 0.021, "volume": 302254.0}, {"date": "2017-10-25", "close": 0.021, "volume": 100000.0}, {"date": "2017-10-26", "close": 0.018, "volume": 1000000.0}, {"date": "2017-10-27", "close": 0.02, "volume": 828301.0}, {"date": "2017-10-30", "close": 0.02, "volume": 250000.0}, {"date": "2017-10-31", "close": 0.02, "volume": 566100.0}, {"date": "2017-11-01", "close": 0.02, "volume": 286243.0}, {"date": "2017-11-02", "close": 0.02, "volume": 350000.0}, {"date": "2017-11-03", "close": 0.021, "volume": 1597058.0}, {"date": "2017-11-07", "close": 0.02, "volume": 977456.0}, {"date": "2017-11-08", "close": 0.022, "volume": 500000.0}, {"date": "2017-11-09", "close": 0.02, "volume": 1691586.0}, {"date": "2017-11-10", "close": 0.024, "volume": 6973481.0}, {"date": "2017-11-13", "close": 0.028, "volume": 8257139.0}, {"date": "2017-11-14", "close": 0.029, "volume": 5947592.0}, {"date": "2017-11-15", "close": 0.028, "volume": 5000922.0}, {"date": "2017-11-16", "close": 0.026, "volume": 645571.0}, {"date": "2017-11-17", "close": 0.025, "volume": 783778.0}, {"date": "2017-11-20", "close": 0.025, "volume": 850183.0}, {"date": "2017-11-21", "close": 0.025, "volume": 680729.0}, {"date": "2017-11-22", "close": 0.033, "volume": 15291720.0}, {"date": "2017-11-23", "close": 0.033, "volume": 12843119.0}, {"date": "2017-11-24", "close": 0.033, "volume": 4369030.0}, {"date": "2017-11-27", "close": 0.031, "volume": 1427215.0}, {"date": "2017-11-28", "close": 0.031, "volume": 1005615.0}, {"date": "2017-11-29", "close": 0.028, "volume": 2923177.0}, {"date": "2017-11-30", "close": 0.027, "volume": 1510105.0}, {"date": "2017-12-01", "close": 0.027, "volume": 4394464.0}, {"date": "2017-12-04", "close": 0.029, "volume": 1736073.0}, {"date": "2017-12-05", "close": 0.028, "volume": 60000.0}, {"date": "2017-12-06", "close": 0.029, "volume": 1307455.0}, {"date": "2017-12-07", "close": 0.028, "volume": 328966.0}, {"date": "2017-12-08", "close": 0.032, "volume": 3909500.0}, {"date": "2017-12-11", "close": 0.032, "volume": 2674274.0}, {"date": "2017-12-12", "close": 0.029, "volume": 2046971.0}, {"date": "2017-12-13", "close": 0.029, "volume": 145000.0}, {"date": "2017-12-14", "close": 0.028, "volume": 980000.0}, {"date": "2017-12-15", "close": 0.028, "volume": 9000.0}, {"date": "2017-12-18", "close": 0.027, "volume": 841694.0}, {"date": "2017-12-19", "close": 0.027, "volume": 696422.0}, {"date": "2017-12-20", "close": 0.03, "volume": 45396.0}, {"date": "2017-12-21", "close": 0.028, "volume": 921837.0}, {"date": "2017-12-22", "close": 0.027, "volume": 928519.0}, {"date": "2017-12-27", "close": 0.027, "volume": 450000.0}, {"date": "2017-12-28", "close": 0.027, "volume": 29500.0}, {"date": "2017-12-29", "close": 0.026, "volume": 179818.0}, {"date": "2018-01-02", "close": 0.026, "volume": 524066.0}, {"date": "2018-01-03", "close": 0.025, "volume": 885054.0}, {"date": "2018-01-04", "close": 0.031, "volume": 3407608.0}, {"date": "2018-01-05", "close": 0.029, "volume": 648833.0}, {"date": "2018-01-08", "close": 0.027, "volume": 396250.0}, {"date": "2018-01-09", "close": 0.027, "volume": 683592.0}, {"date": "2018-01-10", "close": 0.027, "volume": 484935.0}, {"date": "2018-01-11", "close": 0.028, "volume": 360000.0}, {"date": "2018-01-12", "close": 0.028, "volume": 304271.0}, {"date": "2018-01-15", "close": 0.029, "volume": 1144157.0}, {"date": "2018-01-16", "close": 0.03, "volume": 2079450.0}, {"date": "2018-01-17", "close": 0.03, "volume": 1630000.0}, {"date": "2018-01-18", "close": 0.029, "volume": 884214.0}, {"date": "2018-01-19", "close": 0.03, "volume": 966624.0}, {"date": "2018-01-22", "close": 0.028, "volume": 737656.0}, {"date": "2018-01-23", "close": 0.028, "volume": 270256.0}, {"date": "2018-01-24", "close": 0.027, "volume": 39900.0}, {"date": "2018-01-25", "close": 0.026, "volume": 1429000.0}, {"date": "2018-01-29", "close": 0.029, "volume": 1019910.0}, {"date": "2018-01-30", "close": 0.028, "volume": 191255.0}, {"date": "2018-01-31", "close": 0.028, "volume": 178571.0}, {"date": "2018-02-01", "close": 0.028, "volume": 466673.0}, {"date": "2018-02-02", "close": 0.03, "volume": 184567.0}, {"date": "2018-02-05", "close": 0.028, "volume": 438251.0}, {"date": "2018-02-06", "close": 0.026, "volume": 2197036.0}, {"date": "2018-02-07", "close": 0.026, "volume": 358315.0}, {"date": "2018-02-08", "close": 0.025, "volume": 310294.0}, {"date": "2018-02-09", "close": 0.026, "volume": 314723.0}, {"date": "2018-02-12", "close": 0.028, "volume": 836932.0}, {"date": "2018-02-14", "close": 0.026, "volume": 282290.0}, {"date": "2018-02-15", "close": 0.027, "volume": 274384.0}, {"date": "2018-02-16", "close": 0.027, "volume": 257833.0}, {"date": "2018-02-20", "close": 0.027, "volume": 88907.0}, {"date": "2018-02-21", "close": 0.027, "volume": 171093.0}, {"date": "2018-02-23", "close": 0.027, "volume": 318520.0}, {"date": "2018-02-26", "close": 0.023, "volume": 2932210.0}, {"date": "2018-02-27", "close": 0.021, "volume": 1362835.0}, {"date": "2018-02-28", "close": 0.022, "volume": 87690.0}, {"date": "2018-03-01", "close": 0.021, "volume": 101590.0}, {"date": "2018-03-02", "close": 0.021, "volume": 326581.0}, {"date": "2018-03-05", "close": 0.023, "volume": 6284173.0}, {"date": "2018-03-06", "close": 0.024, "volume": 30000.0}, {"date": "2018-03-07", "close": 0.023, "volume": 263302.0}, {"date": "2018-03-08", "close": 0.025, "volume": 950350.0}, {"date": "2018-03-09", "close": 0.026, "volume": 356041.0}, {"date": "2018-03-12", "close": 0.024, "volume": 176781.0}, {"date": "2018-03-14", "close": 0.024, "volume": 521912.0}, {"date": "2018-03-16", "close": 0.023, "volume": 74613.0}, {"date": "2018-03-19", "close": 0.023, "volume": 1504356.0}, {"date": "2018-03-20", "close": 0.023, "volume": 74342.0}, {"date": "2018-03-21", "close": 0.022, "volume": 172744.0}, {"date": "2018-03-22", "close": 0.022, "volume": 770806.0}, {"date": "2018-03-26", "close": 0.02, "volume": 2138741.0}, {"date": "2018-03-27", "close": 0.02, "volume": 2036967.0}, {"date": "2018-03-28", "close": 0.019, "volume": 1969276.0}, {"date": "2018-03-29", "close": 0.019, "volume": 908471.0}, {"date": "2018-04-03", "close": 0.019, "volume": 800219.0}, {"date": "2018-04-04", "close": 0.019, "volume": 465000.0}, {"date": "2018-04-05", "close": 0.018, "volume": 2246232.0}, {"date": "2018-04-06", "close": 0.019, "volume": 384441.0}, {"date": "2018-04-09", "close": 0.019, "volume": 123938.0}, {"date": "2018-04-10", "close": 0.018, "volume": 150000.0}, {"date": "2018-04-11", "close": 0.018, "volume": 1691758.0}, {"date": "2018-04-12", "close": 0.019, "volume": 459103.0}, {"date": "2018-04-13", "close": 0.019, "volume": 30621.0}, {"date": "2018-04-16", "close": 0.018, "volume": 583151.0}, {"date": "2018-04-17", "close": 0.018, "volume": 225775.0}, {"date": "2018-04-20", "close": 0.017, "volume": 1183342.0}, {"date": "2018-04-24", "close": 0.017, "volume": 583633.0}, {"date": "2018-04-27", "close": 0.018, "volume": 17955.0}, {"date": "2018-04-30", "close": 0.016, "volume": 460970.0}, {"date": "2018-05-02", "close": 0.018, "volume": 1593843.0}, {"date": "2018-05-03", "close": 0.019, "volume": 1170036.0}, {"date": "2018-05-04", "close": 0.019, "volume": 1940594.0}, {"date": "2018-05-07", "close": 0.018, "volume": 193530.0}, {"date": "2018-05-08", "close": 0.017, "volume": 431059.0}, {"date": "2018-05-09", "close": 0.017, "volume": 242550.0}, {"date": "2018-05-10", "close": 0.016, "volume": 158303.0}, {"date": "2018-05-11", "close": 0.016, "volume": 123850.0}, {"date": "2018-05-14", "close": 0.016, "volume": 170523.0}, {"date": "2018-05-17", "close": 0.017, "volume": 250000.0}, {"date": "2018-05-18", "close": 0.016, "volume": 168888.0}, {"date": "2018-05-21", "close": 0.016, "volume": 133492.0}, {"date": "2018-05-22", "close": 0.016, "volume": 3569.0}, {"date": "2018-05-23", "close": 0.015, "volume": 16000.0}, {"date": "2018-05-24", "close": 0.017, "volume": 50000.0}, {"date": "2018-05-25", "close": 0.015, "volume": 281000.0}, {"date": "2018-05-28", "close": 0.015, "volume": 1412889.0}, {"date": "2018-05-29", "close": 0.014, "volume": 86078.0}, {"date": "2018-05-30", "close": 0.014, "volume": 790328.0}, {"date": "2018-05-31", "close": 0.014, "volume": 92182.0}, {"date": "2018-06-01", "close": 0.014, "volume": 255708.0}, {"date": "2018-06-04", "close": 0.014, "volume": 2711440.0}, {"date": "2018-06-05", "close": 0.014, "volume": 100000.0}, {"date": "2018-06-06", "close": 0.014, "volume": 390000.0}, {"date": "2018-06-07", "close": 0.013, "volume": 17248.0}, {"date": "2018-06-08", "close": 0.013, "volume": 281193.0}, {"date": "2018-06-12", "close": 0.014, "volume": 700000.0}, {"date": "2018-06-13", "close": 0.014, "volume": 15000.0}, {"date": "2018-06-14", "close": 0.013, "volume": 15000.0}, {"date": "2018-06-15", "close": 0.013, "volume": 1210729.0}, {"date": "2018-06-18", "close": 0.014, "volume": 144685.0}, {"date": "2018-06-20", "close": 0.012, "volume": 2072206.0}, {"date": "2018-06-21", "close": 0.012, "volume": 169048.0}, {"date": "2018-06-22", "close": 0.013, "volume": 932217.0}, {"date": "2018-06-25", "close": 0.013, "volume": 500000.0}, {"date": "2018-06-26", "close": 0.013, "volume": 1037081.0}, {"date": "2018-06-27", "close": 0.013, "volume": 49421.0}, {"date": "2018-06-28", "close": 0.012, "volume": 105214.0}, {"date": "2018-06-29", "close": 0.011, "volume": 991592.0}, {"date": "2018-07-02", "close": 0.011, "volume": 2000000.0}, {"date": "2018-07-04", "close": 0.012, "volume": 129166.0}, {"date": "2018-07-05", "close": 0.012, "volume": 100000.0}, {"date": "2018-07-06", "close": 0.011, "volume": 379505.0}, {"date": "2018-07-09", "close": 0.012, "volume": 350000.0}, {"date": "2018-07-13", "close": 0.011, "volume": 767850.0}, {"date": "2018-07-17", "close": 0.011, "volume": 26000.0}, {"date": "2018-07-19", "close": 0.011, "volume": 763646.0}, {"date": "2018-07-20", "close": 0.012, "volume": 276354.0}, {"date": "2018-07-23", "close": 0.012, "volume": 984734.0}, {"date": "2018-07-27", "close": 0.011, "volume": 52211.0}, {"date": "2018-07-30", "close": 0.011, "volume": 124033.0}, {"date": "2018-07-31", "close": 0.01, "volume": 3375542.0}, {"date": "2018-08-01", "close": 0.01, "volume": 270634.0}, {"date": "2018-08-02", "close": 0.011, "volume": 451546.0}, {"date": "2018-08-06", "close": 0.011, "volume": 100000.0}, {"date": "2018-08-07", "close": 0.01, "volume": 107004.0}, {"date": "2018-08-08", "close": 0.01, "volume": 959591.0}, {"date": "2018-08-10", "close": 0.009, "volume": 400000.0}, {"date": "2018-08-13", "close": 0.009, "volume": 139680.0}, {"date": "2018-08-15", "close": 0.009, "volume": 285816.0}, {"date": "2018-08-16", "close": 0.01, "volume": 353.0}, {"date": "2018-08-17", "close": 0.01, "volume": 67748.0}, {"date": "2018-08-20", "close": 0.01, "volume": 30.0}, {"date": "2018-08-21", "close": 0.01, "volume": 3343.0}, {"date": "2018-08-22", "close": 0.009, "volume": 752695.0}, {"date": "2018-08-23", "close": 0.008, "volume": 19827.0}, {"date": "2018-08-24", "close": 0.01, "volume": 1126258.0}, {"date": "2018-08-27", "close": 0.01, "volume": 250000.0}, {"date": "2018-08-29", "close": 0.009, "volume": 4348.0}, {"date": "2018-08-30", "close": 0.01, "volume": 5680.0}, {"date": "2018-08-31", "close": 0.01, "volume": 1295798.0}, {"date": "2018-09-03", "close": 0.011, "volume": 1038133.0}, {"date": "2018-09-04", "close": 0.012, "volume": 1937015.0}, {"date": "2018-09-05", "close": 0.013, "volume": 1238699.0}, {"date": "2018-09-06", "close": 0.012, "volume": 251331.0}, {"date": "2018-09-07", "close": 0.014, "volume": 277167.0}, {"date": "2018-09-12", "close": 0.014, "volume": 137357.0}, {"date": "2018-09-14", "close": 0.014, "volume": 528866.0}, {"date": "2018-09-24", "close": 0.015, "volume": 622000.0}, {"date": "2018-09-25", "close": 0.014, "volume": 318550.0}, {"date": "2018-09-26", "close": 0.015, "volume": 133333.0}, {"date": "2018-09-27", "close": 0.013, "volume": 694938.0}, {"date": "2018-09-28", "close": 0.013, "volume": 129800.0}, {"date": "2018-10-01", "close": 0.011, "volume": 206000.0}, {"date": "2018-10-02", "close": 0.011, "volume": 332829.0}, {"date": "2018-10-04", "close": 0.01, "volume": 4391656.0}, {"date": "2018-10-05", "close": 0.009, "volume": 2004553.0}, {"date": "2018-10-08", "close": 0.009, "volume": 570092.0}, {"date": "2018-10-09", "close": 0.008, "volume": 150000.0}, {"date": "2018-10-10", "close": 0.008, "volume": 96848.0}, {"date": "2018-10-11", "close": 0.008, "volume": 888088.0}, {"date": "2018-10-12", "close": 0.008, "volume": 300000.0}, {"date": "2018-10-15", "close": 0.008, "volume": 300000.0}, {"date": "2018-10-17", "close": 0.008, "volume": 1945000.0}, {"date": "2018-10-18", "close": 0.009, "volume": 988888.0}, {"date": "2018-10-19", "close": 0.008, "volume": 476428.0}, {"date": "2018-10-22", "close": 0.008, "volume": 2908361.0}, {"date": "2018-10-23", "close": 0.008, "volume": 435166.0}, {"date": "2018-10-24", "close": 0.007, "volume": 925690.0}, {"date": "2018-10-25", "close": 0.007, "volume": 1578354.0}, {"date": "2018-10-26", "close": 0.008, "volume": 100000.0}, {"date": "2018-10-30", "close": 0.009, "volume": 1914982.0}, {"date": "2018-10-31", "close": 0.008, "volume": 1824112.0}, {"date": "2018-11-01", "close": 0.009, "volume": 56125.0}, {"date": "2018-11-02", "close": 0.009, "volume": 57500.0}, {"date": "2018-11-05", "close": 0.01, "volume": 150000.0}, {"date": "2018-11-06", "close": 0.008, "volume": 514557.0}, {"date": "2018-11-07", "close": 0.008, "volume": 450000.0}, {"date": "2018-11-08", "close": 0.007, "volume": 5784776.0}, {"date": "2018-11-09", "close": 0.007, "volume": 1293209.0}, {"date": "2018-11-12", "close": 0.007, "volume": 571435.0}, {"date": "2018-11-14", "close": 0.006, "volume": 3226572.0}, {"date": "2018-11-15", "close": 0.007, "volume": 835444.0}, {"date": "2018-11-16", "close": 0.007, "volume": 389193.0}, {"date": "2018-11-20", "close": 0.007, "volume": 43636.0}, {"date": "2018-11-21", "close": 0.006, "volume": 2271711.0}, {"date": "2018-11-22", "close": 0.006, "volume": 150000.0}, {"date": "2018-11-23", "close": 0.007, "volume": 2068305.0}, {"date": "2018-11-26", "close": 0.008, "volume": 136375.0}, {"date": "2018-11-27", "close": 0.007, "volume": 162505.0}, {"date": "2018-11-28", "close": 0.006, "volume": 1443407.0}, {"date": "2018-11-30", "close": 0.008, "volume": 501250.0}, {"date": "2018-12-04", "close": 0.007, "volume": 35000.0}, {"date": "2018-12-06", "close": 0.007, "volume": 31334.0}, {"date": "2018-12-12", "close": 0.005, "volume": 500000.0}, {"date": "2018-12-13", "close": 0.007, "volume": 1159428.0}, {"date": "2018-12-14", "close": 0.007, "volume": 62500.0}, {"date": "2018-12-19", "close": 0.005, "volume": 54045.0}, {"date": "2018-12-24", "close": 0.006, "volume": 964072.0}, {"date": "2018-12-28", "close": 0.007, "volume": 258419.0}, {"date": "2019-01-04", "close": 0.006, "volume": 20000.0}, {"date": "2019-01-10", "close": 0.007, "volume": 70994.0}, {"date": "2019-01-11", "close": 0.007, "volume": 559158.0}, {"date": "2019-01-14", "close": 0.006, "volume": 663795.0}, {"date": "2019-01-15", "close": 0.007, "volume": 720101.0}, {"date": "2019-01-17", "close": 0.005, "volume": 250000.0}, {"date": "2019-01-18", "close": 0.007, "volume": 500000.0}, {"date": "2019-01-22", "close": 0.006, "volume": 180000.0}, {"date": "2019-01-24", "close": 0.005, "volume": 2812677.0}, {"date": "2019-01-25", "close": 0.006, "volume": 1260717.0}, {"date": "2019-01-29", "close": 0.007, "volume": 2059735.0}, {"date": "2019-01-30", "close": 0.007, "volume": 280000.0}, {"date": "2019-01-31", "close": 0.007, "volume": 189626.0}, {"date": "2019-02-01", "close": 0.007, "volume": 558764.0}, {"date": "2019-02-04", "close": 0.007, "volume": 100000.0}, {"date": "2019-02-05", "close": 0.006, "volume": 275000.0}, {"date": "2019-02-06", "close": 0.006, "volume": 1016428.0}, {"date": "2019-02-07", "close": 0.007, "volume": 150000.0}, {"date": "2019-02-08", "close": 0.007, "volume": 1166370.0}, {"date": "2019-02-13", "close": 0.006, "volume": 100000.0}, {"date": "2019-02-14", "close": 0.005, "volume": 4250682.0}, {"date": "2019-02-18", "close": 0.006, "volume": 2200000.0}, {"date": "2019-02-19", "close": 0.006, "volume": 1350718.0}, {"date": "2019-02-22", "close": 0.006, "volume": 162332.0}, {"date": "2019-02-25", "close": 0.006, "volume": 71002.0}, {"date": "2019-02-27", "close": 0.006, "volume": 1066000.0}, {"date": "2019-03-04", "close": 0.006, "volume": 900000.0}, {"date": "2019-03-08", "close": 0.006, "volume": 1835796.0}, {"date": "2019-03-12", "close": 0.006, "volume": 947086.0}, {"date": "2019-03-14", "close": 0.006, "volume": 100000.0}, {"date": "2019-03-15", "close": 0.006, "volume": 73933.0}, {"date": "2019-03-19", "close": 0.005, "volume": 55000.0}, {"date": "2019-03-20", "close": 0.005, "volume": 1128808.0}, {"date": "2019-03-22", "close": 0.005, "volume": 286666.0}, {"date": "2019-03-25", "close": 0.005, "volume": 112884.0}, {"date": "2019-03-26", "close": 0.005, "volume": 134545.0}, {"date": "2019-03-27", "close": 0.005, "volume": 1605932.0}, {"date": "2019-03-28", "close": 0.005, "volume": 280000.0}, {"date": "2019-03-29", "close": 0.005, "volume": 9367.0}, {"date": "2019-04-01", "close": 0.004, "volume": 100000.0}, {"date": "2019-04-02", "close": 0.005, "volume": 154730.0}, {"date": "2019-04-11", "close": 0.005, "volume": 1500000.0}, {"date": "2019-04-15", "close": 0.005, "volume": 372695.0}, {"date": "2019-04-16", "close": 0.005, "volume": 400000.0}, {"date": "2019-04-24", "close": 0.005, "volume": 267434.0}, {"date": "2019-04-29", "close": 0.006, "volume": 225000.0}, {"date": "2019-04-30", "close": 0.006, "volume": 2000000.0}, {"date": "2019-05-01", "close": 0.005, "volume": 1722522.0}, {"date": "2019-05-10", "close": 0.004, "volume": 2534100.0}, {"date": "2019-05-15", "close": 0.005, "volume": 1057625.0}, {"date": "2019-05-17", "close": 0.004, "volume": 200000.0}, {"date": "2019-05-22", "close": 0.004, "volume": 562500.0}, {"date": "2019-05-24", "close": 0.004, "volume": 300000.0}, {"date": "2019-05-27", "close": 0.004, "volume": 765941.0}, {"date": "2019-05-31", "close": 0.004, "volume": 489081.0}, {"date": "2019-06-03", "close": 0.004, "volume": 238940.0}, {"date": "2019-06-07", "close": 0.004, "volume": 205742.0}, {"date": "2019-06-11", "close": 0.004, "volume": 694687.0}, {"date": "2019-06-12", "close": 0.004, "volume": 1000000.0}, {"date": "2019-06-13", "close": 0.003, "volume": 750000.0}, {"date": "2019-06-14", "close": 0.004, "volume": 426970.0}, {"date": "2019-06-17", "close": 0.003, "volume": 1093805.0}, {"date": "2019-06-18", "close": 0.004, "volume": 50000.0}, {"date": "2019-06-20", "close": 0.004, "volume": 617000.0}, {"date": "2019-06-21", "close": 0.004, "volume": 140000.0}, {"date": "2019-06-26", "close": 0.003, "volume": 856572.0}, {"date": "2019-06-27", "close": 0.003, "volume": 1316469.0}, {"date": "2019-06-28", "close": 0.003, "volume": 200000.0}, {"date": "2019-07-01", "close": 0.003, "volume": 300000.0}, {"date": "2019-07-02", "close": 0.002, "volume": 25000.0}, {"date": "2019-07-03", "close": 0.003, "volume": 476528.0}, {"date": "2019-07-04", "close": 0.003, "volume": 71666.0}, {"date": "2019-07-09", "close": 0.003, "volume": 921806.0}, {"date": "2019-07-11", "close": 0.003, "volume": 170000.0}, {"date": "2019-07-12", "close": 0.002, "volume": 150000.0}, {"date": "2019-07-15", "close": 0.003, "volume": 2222244.0}, {"date": "2019-07-16", "close": 0.003, "volume": 346174.0}, {"date": "2019-07-23", "close": 0.003, "volume": 3366582.0}, {"date": "2019-07-25", "close": 0.003, "volume": 4804503.0}, {"date": "2019-07-26", "close": 0.003, "volume": 579231.0}, {"date": "2019-07-31", "close": 0.004, "volume": 972667.0}, {"date": "2019-08-01", "close": 0.004, "volume": 940000.0}, {"date": "2019-08-02", "close": 0.003, "volume": 9543333.0}, {"date": "2019-08-05", "close": 0.003, "volume": 4326501.0}, {"date": "2019-08-06", "close": 0.003, "volume": 666666.0}, {"date": "2019-08-08", "close": 0.003, "volume": 787183.0}, {"date": "2019-08-09", "close": 0.002, "volume": 1640264.0}, {"date": "2019-08-12", "close": 0.003, "volume": 381000.0}, {"date": "2019-08-14", "close": 0.003, "volume": 330000.0}, {"date": "2019-08-15", "close": 0.002, "volume": 898838.0}, {"date": "2019-08-26", "close": 0.002, "volume": 100000.0}, {"date": "2019-09-04", "close": 0.002, "volume": 47326284.0}, {"date": "2019-09-06", "close": 0.002, "volume": 500000.0}, {"date": "2019-09-10", "close": 0.003, "volume": 170000.0}, {"date": "2019-09-11", "close": 0.002, "volume": 250000.0}, {"date": "2019-09-13", "close": 0.002, "volume": 1000000.0}, {"date": "2019-09-16", "close": 0.002, "volume": 6000000.0}, {"date": "2019-09-17", "close": 0.002, "volume": 738333.0}, {"date": "2019-09-18", "close": 0.003, "volume": 333333.0}, {"date": "2019-09-19", "close": 0.002, "volume": 655208.0}, {"date": "2019-09-20", "close": 0.002, "volume": 738333.0}, {"date": "2019-09-23", "close": 0.003, "volume": 39172746.0}, {"date": "2019-09-24", "close": 0.003, "volume": 745012.0}, {"date": "2019-09-25", "close": 0.003, "volume": 9240134.0}, {"date": "2019-09-27", "close": 0.003, "volume": 2937116.0}, {"date": "2019-09-30", "close": 0.002, "volume": 1051000.0}, {"date": "2019-10-01", "close": 0.002, "volume": 1000000.0}, {"date": "2019-10-02", "close": 0.003, "volume": 3370097.0}, {"date": "2019-10-03", "close": 0.003, "volume": 2860361.0}, {"date": "2019-10-04", "close": 0.003, "volume": 170000.0}, {"date": "2019-10-07", "close": 0.004, "volume": 44521999.0}, {"date": "2019-10-08", "close": 0.005, "volume": 31100538.0}, {"date": "2019-10-09", "close": 0.005, "volume": 35849564.0}, {"date": "2019-10-10", "close": 0.004, "volume": 8105316.0}, {"date": "2019-10-11", "close": 0.005, "volume": 2618986.0}, {"date": "2019-10-14", "close": 0.004, "volume": 2218694.0}, {"date": "2019-10-15", "close": 0.005, "volume": 2018400.0}, {"date": "2019-10-16", "close": 0.004, "volume": 4091066.0}, {"date": "2019-10-17", "close": 0.004, "volume": 2657426.0}, {"date": "2019-10-18", "close": 0.004, "volume": 17559473.0}, {"date": "2019-10-21", "close": 0.003, "volume": 30027189.0}, {"date": "2019-10-22", "close": 0.003, "volume": 3420914.0}, {"date": "2019-10-23", "close": 0.003, "volume": 2200000.0}, {"date": "2019-10-24", "close": 0.003, "volume": 488000.0}, {"date": "2019-10-25", "close": 0.003, "volume": 965000.0}, {"date": "2019-10-29", "close": 0.003, "volume": 21070761.0}, {"date": "2019-10-31", "close": 0.003, "volume": 7975000.0}, {"date": "2019-11-01", "close": 0.003, "volume": 2966666.0}, {"date": "2019-11-04", "close": 0.003, "volume": 4229041.0}, {"date": "2019-11-05", "close": 0.002, "volume": 9720356.0}, {"date": "2019-11-06", "close": 0.002, "volume": 2000000.0}, {"date": "2019-11-07", "close": 0.002, "volume": 2983333.0}, {"date": "2019-11-08", "close": 0.002, "volume": 900000.0}, {"date": "2019-11-12", "close": 0.003, "volume": 1300000.0}, {"date": "2019-11-15", "close": 0.002, "volume": 180000.0}, {"date": "2019-11-18", "close": 0.002, "volume": 341000.0}, {"date": "2019-11-21", "close": 0.002, "volume": 6050000.0}, {"date": "2019-11-22", "close": 0.002, "volume": 5599409.0}, {"date": "2019-11-26", "close": 0.002, "volume": 930000.0}, {"date": "2019-11-27", "close": 0.002, "volume": 1000000.0}, {"date": "2019-12-02", "close": 0.002, "volume": 2814686.0}, {"date": "2019-12-03", "close": 0.002, "volume": 500000.0}, {"date": "2019-12-04", "close": 0.002, "volume": 798348.0}, {"date": "2019-12-09", "close": 0.002, "volume": 500000.0}, {"date": "2019-12-10", "close": 0.002, "volume": 3595604.0}, {"date": "2019-12-11", "close": 0.002, "volume": 4259673.0}, {"date": "2019-12-12", "close": 0.002, "volume": 799209.0}, {"date": "2019-12-13", "close": 0.002, "volume": 1067713.0}, {"date": "2019-12-20", "close": 0.001, "volume": 661683.0}, {"date": "2019-12-23", "close": 0.001, "volume": 200000.0}, {"date": "2019-12-24", "close": 0.001, "volume": 9500000.0}, {"date": "2019-12-30", "close": 0.002, "volume": 35068905.0}, {"date": "2019-12-31", "close": 0.002, "volume": 1809000.0}, {"date": "2020-01-02", "close": 0.002, "volume": 1880000.0}, {"date": "2020-01-03", "close": 0.002, "volume": 9457027.0}, {"date": "2020-01-06", "close": 0.002, "volume": 1000000.0}, {"date": "2020-01-07", "close": 0.002, "volume": 22246254.0}, {"date": "2020-01-08", "close": 0.002, "volume": 3040000.0}, {"date": "2020-01-09", "close": 0.002, "volume": 15583332.0}, {"date": "2020-01-13", "close": 0.002, "volume": 1470000.0}, {"date": "2020-01-14", "close": 0.002, "volume": 300000.0}, {"date": "2020-01-17", "close": 0.003, "volume": 1158000.0}, {"date": "2020-01-20", "close": 0.002, "volume": 533000.0}, {"date": "2020-01-22", "close": 0.003, "volume": 497000.0}, {"date": "2020-01-24", "close": 0.003, "volume": 2130000.0}, {"date": "2020-01-29", "close": 0.003, "volume": 161133.0}, {"date": "2020-01-30", "close": 0.003, "volume": 200000.0}, {"date": "2020-01-31", "close": 0.003, "volume": 1200000.0}, {"date": "2020-02-06", "close": 0.003, "volume": 250000.0}, {"date": "2020-02-11", "close": 0.003, "volume": 465500.0}, {"date": "2020-02-13", "close": 0.002, "volume": 500000.0}, {"date": "2020-02-14", "close": 0.002, "volume": 3280344.0}, {"date": "2020-02-17", "close": 0.003, "volume": 10800000.0}, {"date": "2020-02-18", "close": 0.002, "volume": 1600000.0}, {"date": "2020-02-19", "close": 0.002, "volume": 3000000.0}, {"date": "2020-02-20", "close": 0.003, "volume": 24100000.0}, {"date": "2020-02-21", "close": 0.003, "volume": 1000000.0}, {"date": "2020-02-24", "close": 0.003, "volume": 13183162.0}, {"date": "2020-02-25", "close": 0.003, "volume": 1520332.0}, {"date": "2020-02-26", "close": 0.003, "volume": 250000.0}, {"date": "2020-02-27", "close": 0.003, "volume": 500000.0}, {"date": "2020-02-28", "close": 0.002, "volume": 1064000.0}, {"date": "2020-03-03", "close": 0.003, "volume": 1514350.0}, {"date": "2020-03-04", "close": 0.003, "volume": 2500000.0}, {"date": "2020-03-05", "close": 0.003, "volume": 3000000.0}, {"date": "2020-03-09", "close": 0.002, "volume": 11546136.0}, {"date": "2020-03-10", "close": 0.002, "volume": 925000.0}, {"date": "2020-03-11", "close": 0.003, "volume": 13320000.0}, {"date": "2020-03-12", "close": 0.003, "volume": 4698001.0}, {"date": "2020-03-13", "close": 0.003, "volume": 2000000.0}, {"date": "2020-03-17", "close": 0.003, "volume": 111683.0}, {"date": "2020-03-18", "close": 0.003, "volume": 2650000.0}, {"date": "2020-03-24", "close": 0.002, "volume": 250000.0}, {"date": "2020-03-25", "close": 0.002, "volume": 7000000.0}, {"date": "2020-03-26", "close": 0.002, "volume": 10165334.0}, {"date": "2020-03-27", "close": 0.003, "volume": 10477984.0}, {"date": "2020-03-30", "close": 0.003, "volume": 5105813.0}, {"date": "2020-03-31", "close": 0.003, "volume": 9488376.0}, {"date": "2020-04-01", "close": 0.003, "volume": 8859666.0}, {"date": "2020-04-02", "close": 0.003, "volume": 6175999.0}, {"date": "2020-04-03", "close": 0.003, "volume": 1000000.0}, {"date": "2020-04-06", "close": 0.003, "volume": 822000.0}, {"date": "2020-04-09", "close": 0.003, "volume": 2460000.0}, {"date": "2020-04-14", "close": 0.004, "volume": 17523000.0}, {"date": "2020-04-15", "close": 0.004, "volume": 439500.0}, {"date": "2020-04-16", "close": 0.004, "volume": 559967.0}, {"date": "2020-04-17", "close": 0.004, "volume": 949496.0}, {"date": "2020-04-20", "close": 0.004, "volume": 4185000.0}, {"date": "2020-04-22", "close": 0.004, "volume": 5000000.0}, {"date": "2020-04-24", "close": 0.003, "volume": 4589999.0}, {"date": "2020-04-27", "close": 0.004, "volume": 10930000.0}, {"date": "2020-04-28", "close": 0.004, "volume": 2370000.0}, {"date": "2020-04-29", "close": 0.004, "volume": 5850000.0}, {"date": "2020-04-30", "close": 0.004, "volume": 3675000.0}, {"date": "2020-05-04", "close": 0.005, "volume": 30917970.0}, {"date": "2020-05-05", "close": 0.006, "volume": 15887549.0}, {"date": "2020-05-06", "close": 0.006, "volume": 10264999.0}, {"date": "2020-05-07", "close": 0.007, "volume": 2816010.0}, {"date": "2020-05-08", "close": 0.007, "volume": 8319286.0}, {"date": "2020-05-11", "close": 0.008, "volume": 4937947.0}, {"date": "2020-05-12", "close": 0.008, "volume": 3960630.0}, {"date": "2020-05-13", "close": 0.007, "volume": 1365000.0}, {"date": "2020-05-14", "close": 0.006, "volume": 2574729.0}, {"date": "2020-05-15", "close": 0.007, "volume": 641037.0}, {"date": "2020-05-18", "close": 0.007, "volume": 150000.0}, {"date": "2020-05-19", "close": 0.007, "volume": 4245804.0}, {"date": "2020-05-20", "close": 0.007, "volume": 2940745.0}, {"date": "2020-05-21", "close": 0.007, "volume": 2082588.0}, {"date": "2020-05-22", "close": 0.008, "volume": 9702500.0}, {"date": "2020-05-25", "close": 0.008, "volume": 809576.0}, {"date": "2020-05-26", "close": 0.008, "volume": 2448104.0}, {"date": "2020-05-27", "close": 0.008, "volume": 1000630.0}, {"date": "2020-05-29", "close": 0.007, "volume": 1705251.0}, {"date": "2020-06-01", "close": 0.006, "volume": 8923950.0}, {"date": "2020-06-02", "close": 0.006, "volume": 4472740.0}, {"date": "2020-06-03", "close": 0.006, "volume": 935000.0}, {"date": "2020-06-04", "close": 0.006, "volume": 2764294.0}, {"date": "2020-06-05", "close": 0.007, "volume": 2114084.0}, {"date": "2020-06-09", "close": 0.006, "volume": 2680849.0}, {"date": "2020-06-10", "close": 0.006, "volume": 1698000.0}, {"date": "2020-06-11", "close": 0.006, "volume": 100000.0}, {"date": "2020-06-12", "close": 0.006, "volume": 596500.0}, {"date": "2020-06-15", "close": 0.006, "volume": 4731760.0}, {"date": "2020-06-18", "close": 0.006, "volume": 735140.0}, {"date": "2020-06-23", "close": 0.007, "volume": 1844900.0}, {"date": "2020-06-24", "close": 0.006, "volume": 2356535.0}, {"date": "2020-06-25", "close": 0.006, "volume": 2444760.0}, {"date": "2020-06-26", "close": 0.007, "volume": 2688502.0}, {"date": "2020-06-29", "close": 0.007, "volume": 6003210.0}, {"date": "2020-06-30", "close": 0.007, "volume": 4332863.0}, {"date": "2020-07-01", "close": 0.007, "volume": 1145321.0}, {"date": "2020-07-02", "close": 0.007, "volume": 10204679.0}, {"date": "2020-07-03", "close": 0.007, "volume": 1575148.0}, {"date": "2020-07-06", "close": 0.007, "volume": 300000.0}, {"date": "2020-07-07", "close": 0.006, "volume": 105894.0}, {"date": "2020-07-08", "close": 0.006, "volume": 626501.0}, {"date": "2020-07-10", "close": 0.007, "volume": 3884857.0}, {"date": "2020-07-13", "close": 0.006, "volume": 192857.0}, {"date": "2020-07-15", "close": 0.006, "volume": 1150000.0}, {"date": "2020-07-16", "close": 0.007, "volume": 111435.0}, {"date": "2020-07-17", "close": 0.006, "volume": 20000.0}, {"date": "2020-07-20", "close": 0.007, "volume": 498777.0}, {"date": "2020-07-21", "close": 0.006, "volume": 2671292.0}, {"date": "2020-07-22", "close": 0.006, "volume": 6977527.0}, {"date": "2020-07-23", "close": 0.006, "volume": 7066983.0}, {"date": "2020-07-24", "close": 0.006, "volume": 6921767.0}, {"date": "2020-07-27", "close": 0.007, "volume": 950000.0}, {"date": "2020-07-28", "close": 0.007, "volume": 993534.0}, {"date": "2020-07-29", "close": 0.006, "volume": 2243566.0}, {"date": "2020-07-30", "close": 0.007, "volume": 1131428.0}, {"date": "2020-07-31", "close": 0.006, "volume": 2241424.0}, {"date": "2020-08-03", "close": 0.005, "volume": 18366632.0}, {"date": "2020-08-04", "close": 0.005, "volume": 1260000.0}, {"date": "2020-08-06", "close": 0.006, "volume": 923564.0}, {"date": "2020-08-07", "close": 0.006, "volume": 10356177.0}, {"date": "2020-08-10", "close": 0.007, "volume": 19476796.0}, {"date": "2020-08-11", "close": 0.006, "volume": 2885043.0}, {"date": "2020-08-12", "close": 0.005, "volume": 7598533.0}, {"date": "2020-08-13", "close": 0.006, "volume": 1152939.0}, {"date": "2020-08-14", "close": 0.006, "volume": 1000000.0}, {"date": "2020-08-17", "close": 0.006, "volume": 1661248.0}, {"date": "2020-08-18", "close": 0.006, "volume": 16824338.0}, {"date": "2020-08-19", "close": 0.006, "volume": 2188881.0}, {"date": "2020-08-20", "close": 0.007, "volume": 500000.0}, {"date": "2020-08-21", "close": 0.007, "volume": 1923761.0}, {"date": "2020-08-24", "close": 0.006, "volume": 6368450.0}, {"date": "2020-08-25", "close": 0.006, "volume": 3968632.0}, {"date": "2020-08-26", "close": 0.006, "volume": 1700000.0}, {"date": "2020-08-27", "close": 0.006, "volume": 1095000.0}, {"date": "2020-08-28", "close": 0.006, "volume": 664569.0}, {"date": "2020-08-31", "close": 0.006, "volume": 4584854.0}, {"date": "2020-09-01", "close": 0.007, "volume": 3786087.0}, {"date": "2020-09-03", "close": 0.005, "volume": 5597784.0}, {"date": "2020-09-04", "close": 0.007, "volume": 11725198.0}, {"date": "2020-09-07", "close": 0.008, "volume": 11039528.0}, {"date": "2020-09-08", "close": 0.009, "volume": 17504286.0}, {"date": "2020-09-09", "close": 0.009, "volume": 10568515.0}, {"date": "2020-09-10", "close": 0.011, "volume": 18284238.0}, {"date": "2020-09-11", "close": 0.014, "volume": 18989553.0}, {"date": "2020-09-14", "close": 0.016, "volume": 31478049.0}, {"date": "2020-09-15", "close": 0.015, "volume": 9566427.0}, {"date": "2020-09-16", "close": 0.017, "volume": 4706510.0}, {"date": "2020-09-17", "close": 0.014, "volume": 5130045.0}, {"date": "2020-09-18", "close": 0.015, "volume": 2914314.0}, {"date": "2020-09-25", "close": 0.012, "volume": 22370841.0}, {"date": "2020-09-28", "close": 0.013, "volume": 4604045.0}, {"date": "2020-09-29", "close": 0.013, "volume": 9708750.0}, {"date": "2020-09-30", "close": 0.012, "volume": 24686382.0}, {"date": "2020-10-01", "close": 0.012, "volume": 7494458.0}, {"date": "2020-10-02", "close": 0.012, "volume": 27772924.0}, {"date": "2020-10-05", "close": 0.012, "volume": 2807899.0}, {"date": "2020-10-06", "close": 0.013, "volume": 19944415.0}, {"date": "2020-10-07", "close": 0.012, "volume": 3367709.0}, {"date": "2020-10-08", "close": 0.012, "volume": 7622288.0}, {"date": "2020-10-09", "close": 0.012, "volume": 16407905.0}, {"date": "2020-10-12", "close": 0.012, "volume": 7250232.0}, {"date": "2020-10-13", "close": 0.012, "volume": 17558511.0}, {"date": "2020-10-14", "close": 0.012, "volume": 10216700.0}, {"date": "2020-10-15", "close": 0.012, "volume": 2108474.0}, {"date": "2020-10-16", "close": 0.011, "volume": 6769704.0}, {"date": "2020-10-19", "close": 0.011, "volume": 8006617.0}, {"date": "2020-10-20", "close": 0.01, "volume": 6905230.0}, {"date": "2020-10-21", "close": 0.01, "volume": 6955728.0}, {"date": "2020-10-22", "close": 0.01, "volume": 4496993.0}, {"date": "2020-10-23", "close": 0.011, "volume": 2831165.0}, {"date": "2020-10-26", "close": 0.012, "volume": 510000.0}, {"date": "2020-10-27", "close": 0.011, "volume": 966666.0}, {"date": "2020-10-28", "close": 0.011, "volume": 1173269.0}, {"date": "2020-10-29", "close": 0.01, "volume": 4539719.0}, {"date": "2020-10-30", "close": 0.011, "volume": 800000.0}, {"date": "2020-11-02", "close": 0.011, "volume": 7061175.0}, {"date": "2020-11-03", "close": 0.011, "volume": 238052.0}, {"date": "2020-11-04", "close": 0.011, "volume": 2535437.0}, {"date": "2020-11-05", "close": 0.011, "volume": 8405447.0}, {"date": "2020-11-06", "close": 0.011, "volume": 1225149.0}, {"date": "2020-11-09", "close": 0.012, "volume": 3336011.0}, {"date": "2020-11-10", "close": 0.011, "volume": 2269516.0}, {"date": "2020-11-11", "close": 0.011, "volume": 1462008.0}, {"date": "2020-11-12", "close": 0.01, "volume": 2191210.0}, {"date": "2020-11-13", "close": 0.012, "volume": 1703621.0}, {"date": "2020-11-16", "close": 0.012, "volume": 349395.0}, {"date": "2020-11-17", "close": 0.011, "volume": 2013630.0}, {"date": "2020-11-18", "close": 0.011, "volume": 5294365.0}, {"date": "2020-11-19", "close": 0.013, "volume": 6483156.0}, {"date": "2020-11-20", "close": 0.012, "volume": 13741132.0}, {"date": "2020-11-23", "close": 0.012, "volume": 2698819.0}, {"date": "2020-11-24", "close": 0.011, "volume": 14128899.0}, {"date": "2020-11-25", "close": 0.011, "volume": 1000000.0}, {"date": "2020-11-26", "close": 0.01, "volume": 2652499.0}, {"date": "2020-11-27", "close": 0.01, "volume": 595606.0}, {"date": "2020-11-30", "close": 0.01, "volume": 663926.0}, {"date": "2020-12-01", "close": 0.01, "volume": 13368296.0}, {"date": "2020-12-02", "close": 0.009, "volume": 250000.0}, {"date": "2020-12-03", "close": 0.008, "volume": 9459257.0}, {"date": "2020-12-04", "close": 0.01, "volume": 4782270.0}, {"date": "2020-12-07", "close": 0.009, "volume": 3230350.0}, {"date": "2020-12-08", "close": 0.009, "volume": 4852928.0}, {"date": "2020-12-10", "close": 0.009, "volume": 5033420.0}, {"date": "2020-12-11", "close": 0.009, "volume": 1557644.0}, {"date": "2020-12-14", "close": 0.009, "volume": 230000.0}, {"date": "2020-12-15", "close": 0.009, "volume": 3125000.0}, {"date": "2020-12-16", "close": 0.008, "volume": 1361002.0}, {"date": "2020-12-17", "close": 0.009, "volume": 3774447.0}, {"date": "2020-12-18", "close": 0.009, "volume": 130000.0}, {"date": "2020-12-21", "close": 0.009, "volume": 2915400.0}, {"date": "2020-12-22", "close": 0.008, "volume": 1249601.0}, {"date": "2020-12-23", "close": 0.009, "volume": 1207818.0}, {"date": "2020-12-24", "close": 0.008, "volume": 2346977.0}, {"date": "2020-12-29", "close": 0.009, "volume": 1023561.0}, {"date": "2020-12-30", "close": 0.008, "volume": 342222.0}, {"date": "2020-12-31", "close": 0.008, "volume": 389967.0}, {"date": "2021-01-04", "close": 0.008, "volume": 5819537.0}, {"date": "2021-01-05", "close": 0.008, "volume": 2431423.0}, {"date": "2021-01-06", "close": 0.008, "volume": 270740.0}, {"date": "2021-01-07", "close": 0.008, "volume": 527308.0}, {"date": "2021-01-08", "close": 0.009, "volume": 4768791.0}, {"date": "2021-01-11", "close": 0.008, "volume": 4803553.0}, {"date": "2021-01-12", "close": 0.009, "volume": 1020833.0}, {"date": "2021-01-13", "close": 0.009, "volume": 2500000.0}, {"date": "2021-01-14", "close": 0.009, "volume": 100000.0}, {"date": "2021-01-15", "close": 0.009, "volume": 1450200.0}, {"date": "2021-01-18", "close": 0.009, "volume": 3055080.0}, {"date": "2021-01-19", "close": 0.009, "volume": 3078581.0}, {"date": "2021-01-20", "close": 0.01, "volume": 8460941.0}, {"date": "2021-01-21", "close": 0.011, "volume": 470000.0}, {"date": "2021-01-22", "close": 0.011, "volume": 14314514.0}, {"date": "2021-01-25", "close": 0.011, "volume": 6607701.0}, {"date": "2021-01-27", "close": 0.011, "volume": 3618780.0}, {"date": "2021-01-28", "close": 0.01, "volume": 4190000.0}, {"date": "2021-01-29", "close": 0.01, "volume": 3784394.0}, {"date": "2021-02-01", "close": 0.011, "volume": 11687912.0}, {"date": "2021-02-02", "close": 0.011, "volume": 4564144.0}, {"date": "2021-02-03", "close": 0.012, "volume": 3781253.0}, {"date": "2021-02-04", "close": 0.01, "volume": 3764974.0}, {"date": "2021-02-05", "close": 0.011, "volume": 45909.0}, {"date": "2021-02-08", "close": 0.01, "volume": 2651040.0}, {"date": "2021-02-09", "close": 0.01, "volume": 100000.0}, {"date": "2021-02-10", "close": 0.009, "volume": 1500169.0}, {"date": "2021-02-11", "close": 0.009, "volume": 1998505.0}, {"date": "2021-02-12", "close": 0.009, "volume": 900004.0}, {"date": "2021-02-15", "close": 0.009, "volume": 4995159.0}, {"date": "2021-02-16", "close": 0.01, "volume": 1071595.0}, {"date": "2021-02-17", "close": 0.008, "volume": 10654810.0}, {"date": "2021-02-18", "close": 0.008, "volume": 3035781.0}, {"date": "2021-02-19", "close": 0.01, "volume": 5669312.0}, {"date": "2021-02-22", "close": 0.009, "volume": 2756111.0}, {"date": "2021-02-23", "close": 0.009, "volume": 1987590.0}, {"date": "2021-02-24", "close": 0.009, "volume": 4980035.0}, {"date": "2021-02-25", "close": 0.01, "volume": 535500.0}, {"date": "2021-02-26", "close": 0.009, "volume": 2439375.0}, {"date": "2021-03-01", "close": 0.009, "volume": 1371806.0}, {"date": "2021-03-02", "close": 0.009, "volume": 1902060.0}, {"date": "2021-03-03", "close": 0.009, "volume": 1125000.0}, {"date": "2021-03-04", "close": 0.009, "volume": 13204608.0}, {"date": "2021-03-05", "close": 0.009, "volume": 200000.0}, {"date": "2021-03-08", "close": 0.01, "volume": 550000.0}, {"date": "2021-03-09", "close": 0.009, "volume": 1646500.0}, {"date": "2021-03-10", "close": 0.009, "volume": 2840004.0}, {"date": "2021-03-11", "close": 0.009, "volume": 678000.0}, {"date": "2021-03-12", "close": 0.009, "volume": 12531636.0}, {"date": "2021-03-15", "close": 0.009, "volume": 1960777.0}, {"date": "2021-03-16", "close": 0.01, "volume": 2641190.0}, {"date": "2021-03-17", "close": 0.01, "volume": 652810.0}, {"date": "2021-03-18", "close": 0.011, "volume": 14660654.0}, {"date": "2021-03-19", "close": 0.011, "volume": 1594847.0}, {"date": "2021-03-22", "close": 0.011, "volume": 90000.0}, {"date": "2021-03-23", "close": 0.011, "volume": 813635.0}, {"date": "2021-03-24", "close": 0.01, "volume": 520000.0}, {"date": "2021-03-25", "close": 0.01, "volume": 759000.0}, {"date": "2021-03-26", "close": 0.01, "volume": 203189.0}, {"date": "2021-03-29", "close": 0.011, "volume": 91359.0}, {"date": "2021-03-30", "close": 0.011, "volume": 300000.0}, {"date": "2021-03-31", "close": 0.01, "volume": 350000.0}, {"date": "2021-04-01", "close": 0.009, "volume": 19826203.0}, {"date": "2021-04-06", "close": 0.009, "volume": 449999.0}, {"date": "2021-04-09", "close": 0.01, "volume": 500000.0}, {"date": "2021-04-12", "close": 0.01, "volume": 60000.0}, {"date": "2021-04-13", "close": 0.009, "volume": 519583.0}, {"date": "2021-04-14", "close": 0.009, "volume": 49990.0}, {"date": "2021-04-15", "close": 0.01, "volume": 222580.0}, {"date": "2021-04-16", "close": 0.01, "volume": 2195000.0}, {"date": "2021-04-19", "close": 0.01, "volume": 4031816.0}, {"date": "2021-04-20", "close": 0.01, "volume": 2115909.0}, {"date": "2021-04-21", "close": 0.009, "volume": 8067536.0}, {"date": "2021-04-22", "close": 0.009, "volume": 31004.0}, {"date": "2021-04-23", "close": 0.009, "volume": 3141387.0}, {"date": "2021-04-26", "close": 0.008, "volume": 1500000.0}, {"date": "2021-04-27", "close": 0.009, "volume": 2544153.0}, {"date": "2021-04-28", "close": 0.009, "volume": 160000.0}, {"date": "2021-04-29", "close": 0.009, "volume": 1605005.0}, {"date": "2021-04-30", "close": 0.009, "volume": 1871666.0}, {"date": "2021-05-03", "close": 0.009, "volume": 2600399.0}, {"date": "2021-05-05", "close": 0.01, "volume": 6165138.0}, {"date": "2021-05-06", "close": 0.009, "volume": 2000000.0}, {"date": "2021-05-07", "close": 0.009, "volume": 588181.0}, {"date": "2021-05-10", "close": 0.009, "volume": 5251111.0}, {"date": "2021-05-11", "close": 0.009, "volume": 500000.0}, {"date": "2021-05-12", "close": 0.009, "volume": 1880000.0}, {"date": "2021-05-13", "close": 0.01, "volume": 2130000.0}, {"date": "2021-05-17", "close": 0.009, "volume": 596825.0}, {"date": "2021-05-18", "close": 0.01, "volume": 1834890.0}, {"date": "2021-05-19", "close": 0.01, "volume": 14218297.0}, {"date": "2021-05-20", "close": 0.01, "volume": 201000.0}, {"date": "2021-05-21", "close": 0.009, "volume": 700000.0}, {"date": "2021-05-25", "close": 0.009, "volume": 2008431.0}, {"date": "2021-05-26", "close": 0.009, "volume": 377863.0}, {"date": "2021-05-27", "close": 0.009, "volume": 2000000.0}, {"date": "2021-05-28", "close": 0.009, "volume": 1550510.0}, {"date": "2021-05-31", "close": 0.009, "volume": 713616.0}, {"date": "2021-06-01", "close": 0.009, "volume": 150000.0}, {"date": "2021-06-02", "close": 0.009, "volume": 2000000.0}, {"date": "2021-06-03", "close": 0.009, "volume": 1022200.0}, {"date": "2021-06-04", "close": 0.009, "volume": 2955064.0}, {"date": "2021-06-07", "close": 0.009, "volume": 5251140.0}, {"date": "2021-06-08", "close": 0.009, "volume": 500000.0}, {"date": "2021-06-09", "close": 0.009, "volume": 711451.0}, {"date": "2021-06-10", "close": 0.009, "volume": 486549.0}, {"date": "2021-06-15", "close": 0.009, "volume": 250000.0}, {"date": "2021-06-16", "close": 0.009, "volume": 1000000.0}, {"date": "2021-06-17", "close": 0.008, "volume": 7027299.0}, {"date": "2021-06-18", "close": 0.008, "volume": 959724.0}, {"date": "2021-06-21", "close": 0.008, "volume": 3424310.0}, {"date": "2021-06-22", "close": 0.008, "volume": 4527597.0}, {"date": "2021-06-23", "close": 0.008, "volume": 3291195.0}, {"date": "2021-06-24", "close": 0.0075, "volume": 80000.0}, {"date": "2021-06-25", "close": 0.009, "volume": 1640065.0}, {"date": "2021-06-28", "close": 0.008, "volume": 2077307.0}, {"date": "2021-06-29", "close": 0.0095, "volume": 4951949.0}, {"date": "2021-06-30", "close": 0.009, "volume": 2638695.0}, {"date": "2021-07-01", "close": 0.01, "volume": 313124.0}, {"date": "2021-07-02", "close": 0.01, "volume": 311203.0}, {"date": "2021-07-05", "close": 0.01, "volume": 1479344.0}, {"date": "2021-07-06", "close": 0.01, "volume": 996923.0}, {"date": "2021-07-07", "close": 0.01, "volume": 1665079.0}, {"date": "2021-07-08", "close": 0.009, "volume": 543256.0}, {"date": "2021-07-09", "close": 0.009, "volume": 2841970.0}, {"date": "2021-07-12", "close": 0.009, "volume": 156171.0}, {"date": "2021-07-13", "close": 0.009, "volume": 250000.0}, {"date": "2021-07-14", "close": 0.009, "volume": 70000.0}, {"date": "2021-07-15", "close": 0.009, "volume": 1111110.0}, {"date": "2021-07-16", "close": 0.008, "volume": 1591805.0}, {"date": "2021-07-19", "close": 0.009, "volume": 1566269.0}, {"date": "2021-07-20", "close": 0.008, "volume": 2225354.0}, {"date": "2021-07-21", "close": 0.009, "volume": 55000.0}, {"date": "2021-07-26", "close": 0.009, "volume": 5528.0}, {"date": "2021-07-27", "close": 0.008, "volume": 1233349.0}, {"date": "2021-08-03", "close": 0.008, "volume": 5237579.0}, {"date": "2021-08-04", "close": 0.009, "volume": 300000.0}, {"date": "2021-08-05", "close": 0.009, "volume": 200000.0}, {"date": "2021-08-06", "close": 0.01, "volume": 9371296.0}, {"date": "2021-08-09", "close": 0.009, "volume": 1100000.0}, {"date": "2021-08-10", "close": 0.01, "volume": 1043332.0}, {"date": "2021-08-11", "close": 0.01, "volume": 30189.0}, {"date": "2021-08-12", "close": 0.01, "volume": 3160816.0}, {"date": "2021-08-13", "close": 0.009, "volume": 100000.0}, {"date": "2021-08-16", "close": 0.009, "volume": 1271586.0}, {"date": "2021-08-17", "close": 0.009, "volume": 647782.0}, {"date": "2021-08-19", "close": 0.009, "volume": 1000000.0}, {"date": "2021-08-20", "close": 0.009, "volume": 503200.0}, {"date": "2021-08-23", "close": 0.008, "volume": 1291299.0}, {"date": "2021-08-25", "close": 0.009, "volume": 22355.0}, {"date": "2021-08-27", "close": 0.009, "volume": 553.0}, {"date": "2021-08-31", "close": 0.008, "volume": 200553.0}, {"date": "2021-09-01", "close": 0.009, "volume": 178131.0}, {"date": "2021-09-02", "close": 0.008, "volume": 2515420.0}, {"date": "2021-09-03", "close": 0.009, "volume": 58706.0}, {"date": "2021-09-06", "close": 0.009, "volume": 25000.0}, {"date": "2021-09-07", "close": 0.008, "volume": 50000.0}, {"date": "2021-09-09", "close": 0.009, "volume": 300000.0}, {"date": "2021-09-13", "close": 0.009, "volume": 111000.0}, {"date": "2021-09-14", "close": 0.008, "volume": 474187.0}, {"date": "2021-09-15", "close": 0.008, "volume": 1400000.0}, {"date": "2021-09-16", "close": 0.009, "volume": 4018004.0}, {"date": "2021-09-17", "close": 0.009, "volume": 2077119.0}, {"date": "2021-09-21", "close": 0.009, "volume": 4704027.0}, {"date": "2021-09-22", "close": 0.009, "volume": 1163359.0}, {"date": "2021-09-23", "close": 0.01, "volume": 50000.0}, {"date": "2021-09-24", "close": 0.009, "volume": 1207461.0}, {"date": "2021-09-27", "close": 0.01, "volume": 2874340.0}, {"date": "2021-09-28", "close": 0.009, "volume": 1405699.0}, {"date": "2021-09-30", "close": 0.009, "volume": 4445113.0}, {"date": "2021-10-04", "close": 0.01, "volume": 14288991.0}, {"date": "2021-10-05", "close": 0.009, "volume": 100000.0}, {"date": "2021-10-06", "close": 0.009, "volume": 711111.0}, {"date": "2021-10-08", "close": 0.01, "volume": 100000.0}, {"date": "2021-10-11", "close": 0.009, "volume": 2782200.0}, {"date": "2021-10-12", "close": 0.009, "volume": 299999.0}, {"date": "2021-10-13", "close": 0.01, "volume": 458320.0}, {"date": "2021-10-14", "close": 0.009, "volume": 1100000.0}, {"date": "2021-10-20", "close": 0.009, "volume": 285785.0}, {"date": "2021-10-21", "close": 0.009, "volume": 110365.0}, {"date": "2021-10-22", "close": 0.01, "volume": 1544338.0}, {"date": "2021-10-25", "close": 0.008, "volume": 3345244.0}, {"date": "2021-10-26", "close": 0.009, "volume": 986500.0}, {"date": "2021-10-29", "close": 0.0085, "volume": 1900000.0}, {"date": "2021-11-01", "close": 0.008, "volume": 2000000.0}, {"date": "2021-11-03", "close": 0.009, "volume": 60000.0}, {"date": "2021-11-04", "close": 0.008, "volume": 2176227.0}, {"date": "2021-11-05", "close": 0.009, "volume": 141665.0}, {"date": "2021-11-08", "close": 0.008, "volume": 1086111.0}, {"date": "2021-11-09", "close": 0.008, "volume": 2609592.0}, {"date": "2021-11-10", "close": 0.008, "volume": 910000.0}, {"date": "2021-11-11", "close": 0.008, "volume": 1630000.0}, {"date": "2021-11-12", "close": 0.008, "volume": 5243297.0}, {"date": "2021-11-15", "close": 0.008, "volume": 65000.0}, {"date": "2021-11-16", "close": 0.009, "volume": 818580.0}, {"date": "2021-11-17", "close": 0.009, "volume": 3521143.0}, {"date": "2021-11-22", "close": 0.009, "volume": 1166666.0}, {"date": "2021-11-23", "close": 0.01, "volume": 355555.0}, {"date": "2021-11-24", "close": 0.01, "volume": 615204.0}, {"date": "2021-11-26", "close": 0.009, "volume": 401112.0}, {"date": "2021-11-29", "close": 0.009, "volume": 337200.0}, {"date": "2021-11-30", "close": 0.009, "volume": 540000.0}, {"date": "2021-12-01", "close": 0.009, "volume": 803054.0}, {"date": "2021-12-06", "close": 0.008, "volume": 4440000.0}, {"date": "2021-12-07", "close": 0.008, "volume": 135000.0}, {"date": "2021-12-08", "close": 0.008, "volume": 2510000.0}, {"date": "2021-12-09", "close": 0.007, "volume": 2958061.0}, {"date": "2021-12-10", "close": 0.007, "volume": 690000.0}, {"date": "2021-12-14", "close": 0.008, "volume": 582423.0}, {"date": "2021-12-15", "close": 0.008, "volume": 100005.0}, {"date": "2021-12-16", "close": 0.008, "volume": 1200000.0}, {"date": "2021-12-17", "close": 0.008, "volume": 627436.0}, {"date": "2021-12-20", "close": 0.008, "volume": 258000.0}, {"date": "2021-12-21", "close": 0.007, "volume": 220561.0}, {"date": "2021-12-23", "close": 0.008, "volume": 636000.0}, {"date": "2021-12-24", "close": 0.008, "volume": 735705.0}, {"date": "2021-12-29", "close": 0.008, "volume": 434353.0}, {"date": "2021-12-31", "close": 0.008, "volume": 300000.0}, {"date": "2022-01-04", "close": 0.0075, "volume": 911887.0}, {"date": "2022-01-05", "close": 0.008, "volume": 1000000.0}, {"date": "2022-01-06", "close": 0.0075, "volume": 304181.0}, {"date": "2022-01-07", "close": 0.009, "volume": 1243750.0}, {"date": "2022-01-10", "close": 0.008, "volume": 956902.0}, {"date": "2022-01-12", "close": 0.0075, "volume": 79021.0}, {"date": "2022-01-13", "close": 0.008, "volume": 1224348.0}, {"date": "2022-01-14", "close": 0.008, "volume": 6279457.0}, {"date": "2022-01-17", "close": 0.008, "volume": 2000000.0}, {"date": "2022-01-18", "close": 0.008, "volume": 153000.0}, {"date": "2022-01-19", "close": 0.008, "volume": 575000.0}, {"date": "2022-01-20", "close": 0.008, "volume": 1565999.0}, {"date": "2022-01-21", "close": 0.008, "volume": 621250.0}, {"date": "2022-01-24", "close": 0.007, "volume": 175048.0}, {"date": "2022-01-25", "close": 0.0075, "volume": 142000.0}, {"date": "2022-01-27", "close": 0.007, "volume": 1789499.0}, {"date": "2022-01-28", "close": 0.007, "volume": 1870000.0}, {"date": "2022-01-31", "close": 0.007, "volume": 150000.0}, {"date": "2022-02-01", "close": 0.007, "volume": 2280000.0}, {"date": "2022-02-02", "close": 0.007, "volume": 50000.0}, {"date": "2022-02-07", "close": 0.008, "volume": 4188078.0}, {"date": "2022-02-08", "close": 0.007, "volume": 3908305.0}, {"date": "2022-02-10", "close": 0.007, "volume": 2125000.0}, {"date": "2022-02-14", "close": 0.007, "volume": 1262602.0}, {"date": "2022-02-16", "close": 0.006, "volume": 465733.0}, {"date": "2022-02-17", "close": 0.007, "volume": 1526435.0}, {"date": "2022-02-18", "close": 0.007, "volume": 4449653.0}, {"date": "2022-02-23", "close": 0.006, "volume": 375000.0}, {"date": "2022-02-24", "close": 0.0065, "volume": 1045459.0}, {"date": "2022-02-28", "close": 0.007, "volume": 642857.0}, {"date": "2022-03-02", "close": 0.006, "volume": 2586690.0}, {"date": "2022-03-04", "close": 0.007, "volume": 532271.0}, {"date": "2022-03-07", "close": 0.007, "volume": 1024550.0}, {"date": "2022-03-08", "close": 0.006, "volume": 542857.0}, {"date": "2022-03-09", "close": 0.007, "volume": 1291726.0}, {"date": "2022-03-10", "close": 0.006, "volume": 258000.0}, {"date": "2022-03-11", "close": 0.006, "volume": 10888193.0}, {"date": "2022-03-14", "close": 0.007, "volume": 2025140.0}, {"date": "2022-03-16", "close": 0.006, "volume": 250000.0}, {"date": "2022-03-17", "close": 0.006, "volume": 3914112.0}, {"date": "2022-03-22", "close": 0.006, "volume": 1932112.0}, {"date": "2022-03-23", "close": 0.0065, "volume": 692857.0}, {"date": "2022-03-24", "close": 0.007, "volume": 2333333.0}, {"date": "2022-03-28", "close": 0.007, "volume": 3035000.0}, {"date": "2022-03-29", "close": 0.007, "volume": 3116984.0}, {"date": "2022-03-30", "close": 0.007, "volume": 1505857.0}, {"date": "2022-03-31", "close": 0.007, "volume": 1200000.0}, {"date": "2022-04-01", "close": 0.0075, "volume": 2000000.0}, {"date": "2022-04-04", "close": 0.009, "volume": 21759595.0}, {"date": "2022-04-05", "close": 0.008, "volume": 1520706.0}, {"date": "2022-04-07", "close": 0.008, "volume": 3000000.0}, {"date": "2022-04-08", "close": 0.008, "volume": 2956463.0}, {"date": "2022-04-11", "close": 0.008, "volume": 1166649.0}, {"date": "2022-04-12", "close": 0.008, "volume": 3407340.0}, {"date": "2022-04-13", "close": 0.008, "volume": 1720250.0}, {"date": "2022-04-14", "close": 0.009, "volume": 995672.0}, {"date": "2022-04-19", "close": 0.009, "volume": 331400.0}, {"date": "2022-04-20", "close": 0.009, "volume": 500000.0}, {"date": "2022-04-21", "close": 0.008, "volume": 980000.0}, {"date": "2022-04-22", "close": 0.009, "volume": 3012106.0}, {"date": "2022-04-26", "close": 0.008, "volume": 700000.0}, {"date": "2022-04-27", "close": 0.008, "volume": 2222770.0}, {"date": "2022-04-29", "close": 0.009, "volume": 80634.0}, {"date": "2022-05-02", "close": 0.008, "volume": 1234442.0}, {"date": "2022-05-03", "close": 0.009, "volume": 7347560.0}, {"date": "2022-05-04", "close": 0.01, "volume": 900000.0}, {"date": "2022-05-05", "close": 0.01, "volume": 650000.0}, {"date": "2022-05-06", "close": 0.01, "volume": 6965211.0}, {"date": "2022-05-09", "close": 0.009, "volume": 2071493.0}, {"date": "2022-05-10", "close": 0.008, "volume": 3997739.0}, {"date": "2022-05-11", "close": 0.008, "volume": 100000.0}, {"date": "2022-05-13", "close": 0.008, "volume": 1131989.0}, {"date": "2022-05-16", "close": 0.007, "volume": 727120.0}, {"date": "2022-05-17", "close": 0.009, "volume": 812312.0}, {"date": "2022-05-18", "close": 0.009, "volume": 1102423.0}, {"date": "2022-05-19", "close": 0.008, "volume": 270000.0}, {"date": "2022-05-20", "close": 0.008, "volume": 555000.0}, {"date": "2022-05-23", "close": 0.008, "volume": 83333.0}, {"date": "2022-05-24", "close": 0.008, "volume": 1000000.0}, {"date": "2022-05-25", "close": 0.008, "volume": 462296.0}, {"date": "2022-05-26", "close": 0.008, "volume": 1279100.0}, {"date": "2022-05-30", "close": 0.009, "volume": 3305614.0}, {"date": "2022-05-31", "close": 0.009, "volume": 3178397.0}, {"date": "2022-06-02", "close": 0.01, "volume": 3196697.0}, {"date": "2022-06-03", "close": 0.009, "volume": 66340.0}, {"date": "2022-06-06", "close": 0.009, "volume": 1980000.0}, {"date": "2022-06-07", "close": 0.009, "volume": 2362960.0}, {"date": "2022-06-08", "close": 0.011, "volume": 172254402.0}, {"date": "2022-06-09", "close": 0.01, "volume": 20258041.0}, {"date": "2022-06-10", "close": 0.01, "volume": 2538921.0}, {"date": "2022-06-14", "close": 0.008, "volume": 8431780.0}, {"date": "2022-06-15", "close": 0.01, "volume": 3939279.0}, {"date": "2022-06-16", "close": 0.009, "volume": 3598012.0}, {"date": "2022-06-17", "close": 0.009, "volume": 3366337.0}, {"date": "2022-06-20", "close": 0.008, "volume": 1800000.0}, {"date": "2022-06-21", "close": 0.008, "volume": 470451.0}, {"date": "2022-06-23", "close": 0.007, "volume": 7708847.0}, {"date": "2022-06-24", "close": 0.008, "volume": 2613734.0}, {"date": "2022-06-27", "close": 0.008, "volume": 5323212.0}, {"date": "2022-06-28", "close": 0.008, "volume": 1237171.0}, {"date": "2022-06-29", "close": 0.009, "volume": 3817500.0}, {"date": "2022-06-30", "close": 0.008, "volume": 2087500.0}, {"date": "2022-07-01", "close": 0.009, "volume": 110885.0}, {"date": "2022-07-05", "close": 0.008, "volume": 107973.0}, {"date": "2022-07-06", "close": 0.009, "volume": 2682529.0}, {"date": "2022-07-07", "close": 0.011, "volume": 22296119.0}, {"date": "2022-07-08", "close": 0.012, "volume": 7335932.0}, {"date": "2022-07-11", "close": 0.011, "volume": 4496068.0}, {"date": "2022-07-12", "close": 0.01, "volume": 3897124.0}, {"date": "2022-07-13", "close": 0.011, "volume": 3242494.0}, {"date": "2022-07-14", "close": 0.011, "volume": 2605462.0}, {"date": "2022-07-15", "close": 0.012, "volume": 3021865.0}, {"date": "2022-07-18", "close": 0.013, "volume": 1113845.0}, {"date": "2022-07-19", "close": 0.012, "volume": 2131641.0}, {"date": "2022-07-20", "close": 0.012, "volume": 970000.0}, {"date": "2022-07-21", "close": 0.012, "volume": 775889.0}, {"date": "2022-07-22", "close": 0.011, "volume": 4457604.0}, {"date": "2022-07-25", "close": 0.011, "volume": 453233.0}, {"date": "2022-08-04", "close": 0.009, "volume": 6415099.0}, {"date": "2022-08-05", "close": 0.009, "volume": 2027177.0}, {"date": "2022-08-08", "close": 0.009, "volume": 521200.0}, {"date": "2022-08-09", "close": 0.009, "volume": 2500000.0}, {"date": "2022-08-10", "close": 0.009, "volume": 3338839.0}, {"date": "2022-08-11", "close": 0.009, "volume": 592410.0}, {"date": "2022-08-12", "close": 0.009, "volume": 3791023.0}, {"date": "2022-08-15", "close": 0.009, "volume": 23261.0}, {"date": "2022-08-16", "close": 0.01, "volume": 122435.0}, {"date": "2022-08-17", "close": 0.01, "volume": 1485260.0}, {"date": "2022-08-18", "close": 0.01, "volume": 6031010.0}, {"date": "2022-08-19", "close": 0.01, "volume": 1489748.0}, {"date": "2022-08-22", "close": 0.009, "volume": 722868.0}, {"date": "2022-08-24", "close": 0.01, "volume": 1356665.0}, {"date": "2022-08-25", "close": 0.011, "volume": 5683193.0}, {"date": "2022-08-26", "close": 0.011, "volume": 2362407.0}, {"date": "2022-08-29", "close": 0.01, "volume": 1912666.0}, {"date": "2022-08-30", "close": 0.01, "volume": 817912.0}, {"date": "2022-08-31", "close": 0.01, "volume": 1500000.0}, {"date": "2022-09-01", "close": 0.01, "volume": 1298181.0}, {"date": "2022-09-02", "close": 0.01, "volume": 3760877.0}, {"date": "2022-09-05", "close": 0.01, "volume": 2500096.0}, {"date": "2022-09-06", "close": 0.01, "volume": 1100000.0}, {"date": "2022-09-08", "close": 0.01, "volume": 1500000.0}, {"date": "2022-09-09", "close": 0.01, "volume": 200000.0}, {"date": "2022-09-12", "close": 0.011, "volume": 1400000.0}, {"date": "2022-09-13", "close": 0.011, "volume": 1507237.0}, {"date": "2022-09-14", "close": 0.011, "volume": 1470370.0}, {"date": "2022-09-15", "close": 0.011, "volume": 1025000.0}, {"date": "2022-09-16", "close": 0.011, "volume": 2183048.0}, {"date": "2022-09-19", "close": 0.011, "volume": 3852788.0}, {"date": "2022-09-20", "close": 0.01, "volume": 351357.0}, {"date": "2022-09-21", "close": 0.01, "volume": 1050000.0}, {"date": "2022-09-23", "close": 0.01, "volume": 1175000.0}, {"date": "2022-09-27", "close": 0.01, "volume": 669904.0}, {"date": "2022-09-28", "close": 0.01, "volume": 4220030.0}, {"date": "2022-09-29", "close": 0.01, "volume": 216.0}, {"date": "2022-10-04", "close": 0.01, "volume": 1142158.0}, {"date": "2022-10-05", "close": 0.01, "volume": 71000.0}, {"date": "2022-10-06", "close": 0.01, "volume": 61856.0}, {"date": "2022-10-10", "close": 0.01, "volume": 188819.0}, {"date": "2022-10-11", "close": 0.009, "volume": 413594.0}, {"date": "2022-10-13", "close": 0.01, "volume": 707296.0}, {"date": "2022-10-14", "close": 0.009, "volume": 350674.0}, {"date": "2022-10-17", "close": 0.01, "volume": 150996.0}, {"date": "2022-10-18", "close": 0.009, "volume": 1128265.0}, {"date": "2022-10-20", "close": 0.009, "volume": 7951887.0}, {"date": "2022-10-21", "close": 0.0095, "volume": 562423.0}, {"date": "2022-10-24", "close": 0.008, "volume": 2638936.0}, {"date": "2022-10-25", "close": 0.009, "volume": 2391317.0}, {"date": "2022-10-26", "close": 0.008, "volume": 2000000.0}, {"date": "2022-10-28", "close": 0.009, "volume": 2750000.0}, {"date": "2022-10-31", "close": 0.007, "volume": 4765890.0}, {"date": "2022-11-01", "close": 0.008, "volume": 768805.0}, {"date": "2022-11-02", "close": 0.008, "volume": 171301.0}, {"date": "2022-11-07", "close": 0.008, "volume": 701357.0}, {"date": "2022-11-08", "close": 0.008, "volume": 532.0}, {"date": "2022-11-09", "close": 0.008, "volume": 555988.0}, {"date": "2022-11-10", "close": 0.008, "volume": 33026.0}, {"date": "2022-11-11", "close": 0.008, "volume": 124857.0}, {"date": "2022-11-14", "close": 0.008, "volume": 2280888.0}, {"date": "2022-11-15", "close": 0.009, "volume": 4833330.0}, {"date": "2022-11-16", "close": 0.009, "volume": 1375000.0}, {"date": "2022-11-18", "close": 0.009, "volume": 247804.0}, {"date": "2022-11-23", "close": 0.008, "volume": 325000.0}, {"date": "2022-11-24", "close": 0.008, "volume": 140400.0}, {"date": "2022-11-25", "close": 0.008, "volume": 161111.0}, {"date": "2022-11-28", "close": 0.008, "volume": 100000.0}, {"date": "2022-11-29", "close": 0.008, "volume": 571238.0}, {"date": "2022-11-30", "close": 0.008, "volume": 677702.0}, {"date": "2022-12-01", "close": 0.008, "volume": 1559227.0}, {"date": "2022-12-02", "close": 0.007, "volume": 350000.0}, {"date": "2022-12-05", "close": 0.008, "volume": 84541.0}, {"date": "2022-12-06", "close": 0.007, "volume": 192989.0}, {"date": "2022-12-08", "close": 0.008, "volume": 100000.0}, {"date": "2022-12-09", "close": 0.009, "volume": 850000.0}, {"date": "2022-12-12", "close": 0.009, "volume": 1108894.0}, {"date": "2022-12-13", "close": 0.008, "volume": 46570.0}, {"date": "2022-12-14", "close": 0.008, "volume": 2000000.0}, {"date": "2022-12-15", "close": 0.009, "volume": 1668863.0}, {"date": "2022-12-16", "close": 0.009, "volume": 4144.0}, {"date": "2022-12-19", "close": 0.009, "volume": 1505527.0}, {"date": "2022-12-20", "close": 0.008, "volume": 767049.0}, {"date": "2022-12-21", "close": 0.009, "volume": 446653.0}, {"date": "2022-12-22", "close": 0.009, "volume": 740000.0}, {"date": "2022-12-23", "close": 0.009, "volume": 229347.0}, {"date": "2022-12-28", "close": 0.009, "volume": 70653.0}, {"date": "2022-12-29", "close": 0.009, "volume": 200000.0}, {"date": "2022-12-30", "close": 0.008, "volume": 240000.0}, {"date": "2023-01-03", "close": 0.009, "volume": 2500000.0}, {"date": "2023-01-04", "close": 0.009, "volume": 76923.0}, {"date": "2023-01-05", "close": 0.009, "volume": 690000.0}, {"date": "2023-01-06", "close": 0.009, "volume": 1652787.0}, {"date": "2023-01-09", "close": 0.009, "volume": 4490.0}, {"date": "2023-01-10", "close": 0.009, "volume": 149755.0}, {"date": "2023-01-11", "close": 0.009, "volume": 894812.0}, {"date": "2023-01-12", "close": 0.009, "volume": 298433.0}, {"date": "2023-01-13", "close": 0.009, "volume": 1150000.0}, {"date": "2023-01-17", "close": 0.009, "volume": 55556.0}, {"date": "2023-01-19", "close": 0.009, "volume": 1418332.0}, {"date": "2023-01-20", "close": 0.01, "volume": 1493056.0}, {"date": "2023-01-24", "close": 0.009, "volume": 347000.0}, {"date": "2023-01-25", "close": 0.009, "volume": 100000.0}, {"date": "2023-01-27", "close": 0.01, "volume": 250000.0}, {"date": "2023-01-31", "close": 0.009, "volume": 55556.0}, {"date": "2023-02-01", "close": 0.008, "volume": 2310.0}, {"date": "2023-02-02", "close": 0.008, "volume": 5512697.0}, {"date": "2023-02-03", "close": 0.007, "volume": 675000.0}, {"date": "2023-02-06", "close": 0.008, "volume": 232000.0}, {"date": "2023-02-08", "close": 0.007, "volume": 936894.0}, {"date": "2023-02-09", "close": 0.007, "volume": 520963.0}, {"date": "2023-02-10", "close": 0.008, "volume": 62500.0}, {"date": "2023-02-14", "close": 0.008, "volume": 1360921.0}, {"date": "2023-02-15", "close": 0.008, "volume": 200000.0}, {"date": "2023-02-16", "close": 0.007, "volume": 1244651.0}, {"date": "2023-02-21", "close": 0.008, "volume": 1131351.0}, {"date": "2023-02-22", "close": 0.008, "volume": 30000.0}, {"date": "2023-02-23", "close": 0.007, "volume": 3178729.0}, {"date": "2023-02-24", "close": 0.007, "volume": 1129636.0}, {"date": "2023-02-27", "close": 0.006, "volume": 2000000.0}, {"date": "2023-03-02", "close": 0.007, "volume": 94761.0}, {"date": "2023-03-03", "close": 0.006, "volume": 10207957.0}, {"date": "2023-03-06", "close": 0.0065, "volume": 107000.0}, {"date": "2023-03-07", "close": 0.006, "volume": 777008.0}, {"date": "2023-03-09", "close": 0.007, "volume": 661429.0}, {"date": "2023-03-14", "close": 0.007, "volume": 5884213.0}, {"date": "2023-03-16", "close": 0.006, "volume": 5523158.0}, {"date": "2023-03-17", "close": 0.006, "volume": 2880000.0}, {"date": "2023-03-20", "close": 0.006, "volume": 100000.0}, {"date": "2023-03-21", "close": 0.006, "volume": 350076.0}, {"date": "2023-03-22", "close": 0.007, "volume": 2239830.0}, {"date": "2023-03-27", "close": 0.007, "volume": 76316.0}, {"date": "2023-03-29", "close": 0.009, "volume": 5282759.0}, {"date": "2023-03-30", "close": 0.008, "volume": 2249884.0}, {"date": "2023-04-03", "close": 0.008, "volume": 4307693.0}, {"date": "2023-04-04", "close": 0.009, "volume": 150000.0}, {"date": "2023-04-05", "close": 0.008, "volume": 2099195.0}, {"date": "2023-04-06", "close": 0.009, "volume": 3090000.0}, {"date": "2023-04-11", "close": 0.008, "volume": 305555.0}, {"date": "2023-04-12", "close": 0.008, "volume": 344491.0}, {"date": "2023-04-13", "close": 0.008, "volume": 124448.0}, {"date": "2023-04-17", "close": 0.008, "volume": 520000.0}, {"date": "2023-04-18", "close": 0.008, "volume": 811279.0}, {"date": "2023-04-19", "close": 0.009, "volume": 1029208.0}, {"date": "2023-04-20", "close": 0.008, "volume": 1418877.0}, {"date": "2023-04-21", "close": 0.009, "volume": 805911.0}, {"date": "2023-04-24", "close": 0.008, "volume": 60000.0}, {"date": "2023-04-26", "close": 0.008, "volume": 958000.0}, {"date": "2023-04-27", "close": 0.008, "volume": 208333.0}, {"date": "2023-04-28", "close": 0.008, "volume": 1183253.0}, {"date": "2023-05-01", "close": 0.008, "volume": 441833.0}, {"date": "2023-05-03", "close": 0.008, "volume": 47742.0}, {"date": "2023-05-04", "close": 0.008, "volume": 1108132.0}, {"date": "2023-05-05", "close": 0.008, "volume": 1139845.0}, {"date": "2023-05-08", "close": 0.008, "volume": 1266665.0}, {"date": "2023-05-10", "close": 0.008, "volume": 839999.0}, {"date": "2023-05-11", "close": 0.008, "volume": 71529.0}, {"date": "2023-05-12", "close": 0.009, "volume": 1488471.0}, {"date": "2023-05-15", "close": 0.008, "volume": 125000.0}, {"date": "2023-05-16", "close": 0.007, "volume": 3411994.0}, {"date": "2023-05-18", "close": 0.008, "volume": 512500.0}, {"date": "2023-05-23", "close": 0.008, "volume": 859265.0}, {"date": "2023-05-24", "close": 0.008, "volume": 140735.0}, {"date": "2023-05-26", "close": 0.008, "volume": 1750000.0}, {"date": "2023-05-29", "close": 0.007, "volume": 703625.0}, {"date": "2023-05-31", "close": 0.008, "volume": 3242521.0}, {"date": "2023-06-01", "close": 0.008, "volume": 219999.0}, {"date": "2023-06-02", "close": 0.008, "volume": 205000.0}, {"date": "2023-06-06", "close": 0.007, "volume": 633332.0}, {"date": "2023-06-08", "close": 0.007, "volume": 2000000.0}, {"date": "2023-06-09", "close": 0.007, "volume": 483626.0}, {"date": "2023-06-13", "close": 0.007, "volume": 55000.0}, {"date": "2023-06-14", "close": 0.008, "volume": 1976235.0}, {"date": "2023-06-15", "close": 0.007, "volume": 1623191.0}, {"date": "2023-06-16", "close": 0.007, "volume": 2005166.0}, {"date": "2023-06-19", "close": 0.007, "volume": 4925907.0}, {"date": "2023-06-20", "close": 0.007, "volume": 100000.0}, {"date": "2023-06-23", "close": 0.006, "volume": 4206688.0}, {"date": "2023-06-26", "close": 0.006, "volume": 2275870.0}, {"date": "2023-06-27", "close": 0.006, "volume": 400130.0}, {"date": "2023-06-28", "close": 0.006, "volume": 405000.0}, {"date": "2023-06-29", "close": 0.006, "volume": 479876.0}, {"date": "2023-06-30", "close": 0.005, "volume": 781733.0}, {"date": "2023-07-03", "close": 0.006, "volume": 100000.0}, {"date": "2023-07-04", "close": 0.006, "volume": 1100818.0}, {"date": "2023-07-05", "close": 0.006, "volume": 369149.0}, {"date": "2023-07-06", "close": 0.006, "volume": 2377479.0}, {"date": "2023-07-07", "close": 0.007, "volume": 2024603.0}, {"date": "2023-07-14", "close": 0.006, "volume": 1800980.0}, {"date": "2023-07-17", "close": 0.006, "volume": 2890000.0}, {"date": "2023-07-18", "close": 0.0065, "volume": 350000.0}, {"date": "2023-07-19", "close": 0.007, "volume": 100000.0}, {"date": "2023-07-20", "close": 0.007, "volume": 1322681.0}, {"date": "2023-07-21", "close": 0.006, "volume": 3312477.0}, {"date": "2023-07-24", "close": 0.006, "volume": 85000.0}, {"date": "2023-07-25", "close": 0.006, "volume": 1170000.0}, {"date": "2023-07-26", "close": 0.006, "volume": 83334.0}, {"date": "2023-07-27", "close": 0.006, "volume": 1705199.0}, {"date": "2023-07-28", "close": 0.008, "volume": 1896333.0}, {"date": "2023-08-02", "close": 0.007, "volume": 529155.0}, {"date": "2023-08-03", "close": 0.006, "volume": 500000.0}, {"date": "2023-08-04", "close": 0.007, "volume": 1279727.0}, {"date": "2023-08-07", "close": 0.007, "volume": 200000.0}, {"date": "2023-08-08", "close": 0.007, "volume": 811015.0}, {"date": "2023-08-10", "close": 0.0075, "volume": 2231020.0}, {"date": "2023-08-11", "close": 0.008, "volume": 143727.0}, {"date": "2023-08-15", "close": 0.008, "volume": 6177128.0}, {"date": "2023-08-16", "close": 0.009, "volume": 170000.0}, {"date": "2023-08-17", "close": 0.009, "volume": 3333333.0}, {"date": "2023-08-18", "close": 0.008, "volume": 3798404.0}, {"date": "2023-08-22", "close": 0.008, "volume": 352671.0}, {"date": "2023-08-23", "close": 0.007, "volume": 176453.0}, {"date": "2023-08-24", "close": 0.007, "volume": 100000.0}, {"date": "2023-08-29", "close": 0.007, "volume": 1847839.0}, {"date": "2023-09-01", "close": 0.006, "volume": 10.0}, {"date": "2023-09-04", "close": 0.0065, "volume": 100000.0}, {"date": "2023-09-05", "close": 0.006, "volume": 4000.0}, {"date": "2023-09-06", "close": 0.006, "volume": 5826475.0}, {"date": "2023-09-07", "close": 0.006, "volume": 179000.0}, {"date": "2023-09-08", "close": 0.006, "volume": 110000.0}, {"date": "2023-09-11", "close": 0.006, "volume": 385000.0}, {"date": "2023-09-12", "close": 0.006, "volume": 1300000.0}, {"date": "2023-09-13", "close": 0.006, "volume": 875000.0}, {"date": "2023-09-14", "close": 0.006, "volume": 1062500.0}, {"date": "2023-09-15", "close": 0.006, "volume": 1148205.0}, {"date": "2023-09-18", "close": 0.006, "volume": 808473.0}, {"date": "2023-09-19", "close": 0.006, "volume": 402666.0}, {"date": "2023-09-20", "close": 0.006, "volume": 100000.0}, {"date": "2023-09-21", "close": 0.0055, "volume": 196674.0}, {"date": "2023-09-25", "close": 0.006, "volume": 750008.0}, {"date": "2023-09-26", "close": 0.006, "volume": 895399.0}, {"date": "2023-09-27", "close": 0.006, "volume": 461429.0}, {"date": "2023-09-28", "close": 0.006, "volume": 100005.0}, {"date": "2023-09-29", "close": 0.006, "volume": 2050000.0}, {"date": "2023-10-03", "close": 0.007, "volume": 500000.0}, {"date": "2023-10-04", "close": 0.007, "volume": 25000.0}, {"date": "2023-10-05", "close": 0.005, "volume": 3064871.0}, {"date": "2023-10-06", "close": 0.005, "volume": 2288822.0}, {"date": "2023-10-09", "close": 0.005, "volume": 198466.0}, {"date": "2023-10-10", "close": 0.005, "volume": 488009.0}, {"date": "2023-10-11", "close": 0.005, "volume": 2346412.0}, {"date": "2023-10-13", "close": 0.006, "volume": 2084995.0}, {"date": "2023-10-16", "close": 0.006, "volume": 2928583.0}, {"date": "2023-10-17", "close": 0.0085, "volume": 14661559.0}, {"date": "2023-10-18", "close": 0.007, "volume": 11694806.0}, {"date": "2023-10-19", "close": 0.008, "volume": 5404549.0}, {"date": "2023-10-20", "close": 0.009, "volume": 556646.0}, {"date": "2023-10-23", "close": 0.008, "volume": 2670612.0}, {"date": "2023-10-24", "close": 0.008, "volume": 122500.0}, {"date": "2023-10-26", "close": 0.007, "volume": 4758990.0}, {"date": "2023-10-30", "close": 0.009, "volume": 4153583.0}, {"date": "2023-10-31", "close": 0.009, "volume": 1933331.0}, {"date": "2023-11-01", "close": 0.009, "volume": 11526518.0}, {"date": "2023-11-02", "close": 0.009, "volume": 843000.0}, {"date": "2023-11-03", "close": 0.01, "volume": 5000589.0}, {"date": "2023-11-06", "close": 0.01, "volume": 795130.0}, {"date": "2023-11-07", "close": 0.01, "volume": 1101042.0}, {"date": "2023-11-08", "close": 0.009, "volume": 630059.0}, {"date": "2023-11-09", "close": 0.009, "volume": 568700.0}, {"date": "2023-11-10", "close": 0.009, "volume": 166671.0}, {"date": "2023-11-13", "close": 0.009, "volume": 353979.0}, {"date": "2023-11-14", "close": 0.009, "volume": 315515.0}, {"date": "2023-11-15", "close": 0.008, "volume": 62135.0}, {"date": "2023-11-17", "close": 0.008, "volume": 580000.0}, {"date": "2023-11-20", "close": 0.0085, "volume": 2143320.0}, {"date": "2023-11-21", "close": 0.009, "volume": 5235975.0}, {"date": "2023-11-22", "close": 0.009, "volume": 1000000.0}, {"date": "2023-11-23", "close": 0.009, "volume": 5201428.0}, {"date": "2023-11-24", "close": 0.009, "volume": 1000546.0}, {"date": "2023-11-27", "close": 0.009, "volume": 9204026.0}, {"date": "2023-11-28", "close": 0.009, "volume": 4309910.0}, {"date": "2023-11-29", "close": 0.01, "volume": 900039.0}, {"date": "2023-11-30", "close": 0.01, "volume": 5183257.0}, {"date": "2023-12-01", "close": 0.01, "volume": 1222906.0}, {"date": "2023-12-04", "close": 0.01, "volume": 2144836.0}, {"date": "2023-12-05", "close": 0.011, "volume": 4419042.0}, {"date": "2023-12-06", "close": 0.012, "volume": 6290151.0}, {"date": "2023-12-07", "close": 0.013, "volume": 6896834.0}, {"date": "2023-12-08", "close": 0.013, "volume": 189266.0}, {"date": "2023-12-14", "close": 0.012, "volume": 24767038.0}, {"date": "2023-12-15", "close": 0.013, "volume": 4995078.0}, {"date": "2023-12-18", "close": 0.017, "volume": 19651539.0}, {"date": "2023-12-19", "close": 0.016, "volume": 18766113.0}, {"date": "2023-12-20", "close": 0.015, "volume": 5375315.0}, {"date": "2023-12-21", "close": 0.015, "volume": 2268079.0}, {"date": "2023-12-22", "close": 0.016, "volume": 2219813.0}, {"date": "2023-12-27", "close": 0.018, "volume": 9111429.0}, {"date": "2023-12-28", "close": 0.02, "volume": 20744749.0}, {"date": "2023-12-29", "close": 0.02, "volume": 8254085.0}, {"date": "2024-01-02", "close": 0.019, "volume": 3248584.0}, {"date": "2024-01-03", "close": 0.02, "volume": 1987594.0}, {"date": "2024-01-04", "close": 0.019, "volume": 1313901.0}, {"date": "2024-01-05", "close": 0.018, "volume": 1531787.0}, {"date": "2024-01-08", "close": 0.018, "volume": 4039321.0}, {"date": "2024-01-09", "close": 0.017, "volume": 1637033.0}, {"date": "2024-01-10", "close": 0.016, "volume": 2112401.0}, {"date": "2024-01-11", "close": 0.019, "volume": 2726345.0}, {"date": "2024-01-12", "close": 0.019, "volume": 2116774.0}, {"date": "2024-01-15", "close": 0.019, "volume": 610913.0}, {"date": "2024-01-16", "close": 0.018, "volume": 8302305.0}, {"date": "2024-01-17", "close": 0.019, "volume": 2680678.0}, {"date": "2024-01-18", "close": 0.019, "volume": 277182.0}, {"date": "2024-01-19", "close": 0.021, "volume": 5135845.0}, {"date": "2024-01-22", "close": 0.022, "volume": 8502528.0}, {"date": "2024-01-23", "close": 0.021, "volume": 1212743.0}, {"date": "2024-01-24", "close": 0.021, "volume": 5826384.0}, {"date": "2024-01-25", "close": 0.023, "volume": 5864034.0}, {"date": "2024-01-29", "close": 0.025, "volume": 18528160.0}, {"date": "2024-01-30", "close": 0.025, "volume": 2754990.0}, {"date": "2024-01-31", "close": 0.023, "volume": 2159949.0}, {"date": "2024-02-01", "close": 0.024, "volume": 929673.0}, {"date": "2024-02-02", "close": 0.024, "volume": 1583568.0}, {"date": "2024-02-05", "close": 0.024, "volume": 1780437.0}, {"date": "2024-02-06", "close": 0.023, "volume": 715930.0}, {"date": "2024-02-07", "close": 0.028, "volume": 6749610.0}, {"date": "2024-02-08", "close": 0.028, "volume": 2496714.0}, {"date": "2024-02-09", "close": 0.025, "volume": 2512685.0}, {"date": "2024-02-12", "close": 0.026, "volume": 865281.0}, {"date": "2024-02-13", "close": 0.028, "volume": 3314448.0}, {"date": "2024-02-14", "close": 0.031, "volume": 21886832.0}, {"date": "2024-02-15", "close": 0.032, "volume": 3459046.0}, {"date": "2024-02-16", "close": 0.034, "volume": 4916591.0}, {"date": "2024-02-19", "close": 0.039, "volume": 14308163.0}, {"date": "2024-02-20", "close": 0.036, "volume": 5704764.0}, {"date": "2024-02-21", "close": 0.032, "volume": 4562654.0}, {"date": "2024-02-22", "close": 0.038, "volume": 6698626.0}, {"date": "2024-02-23", "close": 0.036, "volume": 1145924.0}, {"date": "2024-02-26", "close": 0.035, "volume": 2703666.0}, {"date": "2024-02-27", "close": 0.033, "volume": 2918787.0}, {"date": "2024-02-28", "close": 0.034, "volume": 995797.0}, {"date": "2024-02-29", "close": 0.031, "volume": 6981001.0}, {"date": "2024-03-01", "close": 0.036, "volume": 8525542.0}, {"date": "2024-03-04", "close": 0.033, "volume": 4302327.0}, {"date": "2024-03-05", "close": 0.034, "volume": 3170757.0}, {"date": "2024-03-06", "close": 0.033, "volume": 2926380.0}, {"date": "2024-03-07", "close": 0.034, "volume": 971188.0}, {"date": "2024-03-08", "close": 0.034, "volume": 5952479.0}, {"date": "2024-03-11", "close": 0.033, "volume": 725090.0}, {"date": "2024-03-12", "close": 0.041, "volume": 13750317.0}, {"date": "2024-03-13", "close": 0.04, "volume": 4105809.0}, {"date": "2024-03-14", "close": 0.042, "volume": 3148852.0}, {"date": "2024-03-15", "close": 0.04, "volume": 1255449.0}, {"date": "2024-03-18", "close": 0.04, "volume": 2038068.0}, {"date": "2024-03-19", "close": 0.039, "volume": 2088608.0}, {"date": "2024-03-20", "close": 0.04, "volume": 1392682.0}, {"date": "2024-03-21", "close": 0.038, "volume": 10689372.0}, {"date": "2024-03-22", "close": 0.039, "volume": 2421946.0}, {"date": "2024-03-25", "close": 0.035, "volume": 2959112.0}, {"date": "2024-03-26", "close": 0.037, "volume": 3023220.0}, {"date": "2024-03-27", "close": 0.037, "volume": 1410060.0}, {"date": "2024-03-28", "close": 0.039, "volume": 3155031.0}, {"date": "2024-04-02", "close": 0.037, "volume": 4155872.0}, {"date": "2024-04-03", "close": 0.0385, "volume": 657500.0}, {"date": "2024-04-04", "close": 0.038, "volume": 991650.0}, {"date": "2024-04-05", "close": 0.039, "volume": 1440446.0}, {"date": "2024-04-08", "close": 0.038, "volume": 708611.0}, {"date": "2024-04-09", "close": 0.038, "volume": 1171206.0}, {"date": "2024-04-10", "close": 0.038, "volume": 1105096.0}, {"date": "2024-04-11", "close": 0.037, "volume": 535187.0}, {"date": "2024-04-12", "close": 0.037, "volume": 350756.0}, {"date": "2024-04-15", "close": 0.036, "volume": 1337613.0}, {"date": "2024-04-16", "close": 0.034, "volume": 3006721.0}, {"date": "2024-04-17", "close": 0.034, "volume": 1237280.0}, {"date": "2024-04-18", "close": 0.033, "volume": 243598.0}, {"date": "2024-04-19", "close": 0.035, "volume": 1114405.0}, {"date": "2024-04-22", "close": 0.033, "volume": 758002.0}, {"date": "2024-04-23", "close": 0.031, "volume": 1244380.0}, {"date": "2024-04-24", "close": 0.034, "volume": 1611911.0}, {"date": "2024-04-26", "close": 0.032, "volume": 2447672.0}, {"date": "2024-04-29", "close": 0.024, "volume": 10614807.0}, {"date": "2024-04-30", "close": 0.027, "volume": 6316903.0}, {"date": "2024-05-01", "close": 0.027, "volume": 3707310.0}, {"date": "2024-05-02", "close": 0.029, "volume": 699563.0}, {"date": "2024-05-03", "close": 0.028, "volume": 338147.0}, {"date": "2024-05-06", "close": 0.032, "volume": 6376954.0}, {"date": "2024-05-07", "close": 0.034, "volume": 1355806.0}, {"date": "2024-05-08", "close": 0.034, "volume": 1761490.0}, {"date": "2024-05-09", "close": 0.033, "volume": 1941919.0}, {"date": "2024-05-10", "close": 0.036, "volume": 2086685.0}, {"date": "2024-05-13", "close": 0.034, "volume": 2915956.0}, {"date": "2024-05-14", "close": 0.035, "volume": 97697.0}, {"date": "2024-05-15", "close": 0.032, "volume": 820093.0}, {"date": "2024-05-16", "close": 0.032, "volume": 748331.0}, {"date": "2024-05-17", "close": 0.03, "volume": 3297920.0}, {"date": "2024-05-20", "close": 0.03, "volume": 750944.0}, {"date": "2024-05-21", "close": 0.029, "volume": 1072717.0}, {"date": "2024-05-22", "close": 0.029, "volume": 104240.0}, {"date": "2024-05-23", "close": 0.029, "volume": 605674.0}, {"date": "2024-05-24", "close": 0.029, "volume": 217227.0}, {"date": "2024-05-27", "close": 0.03, "volume": 2562172.0}, {"date": "2024-05-28", "close": 0.027, "volume": 1149106.0}, {"date": "2024-05-29", "close": 0.027, "volume": 295704.0}, {"date": "2024-05-30", "close": 0.03, "volume": 100062.0}, {"date": "2024-05-31", "close": 0.03, "volume": 272376.0}, {"date": "2024-06-03", "close": 0.029, "volume": 81903.0}, {"date": "2024-06-04", "close": 0.027, "volume": 817034.0}, {"date": "2024-06-05", "close": 0.026, "volume": 1411688.0}, {"date": "2024-06-06", "close": 0.027, "volume": 486400.0}, {"date": "2024-06-07", "close": 0.026, "volume": 517580.0}, {"date": "2024-06-11", "close": 0.024, "volume": 1605256.0}, {"date": "2024-06-12", "close": 0.027, "volume": 5853013.0}, {"date": "2024-06-13", "close": 0.03, "volume": 5521190.0}, {"date": "2024-06-14", "close": 0.029, "volume": 3226035.0}, {"date": "2024-06-17", "close": 0.03, "volume": 2571285.0}, {"date": "2024-06-18", "close": 0.03, "volume": 7560129.0}, {"date": "2024-06-19", "close": 0.032, "volume": 5217136.0}, {"date": "2024-06-20", "close": 0.031, "volume": 1849539.0}, {"date": "2024-06-21", "close": 0.03, "volume": 77358.0}, {"date": "2024-06-24", "close": 0.03, "volume": 1238287.0}, {"date": "2024-06-25", "close": 0.03, "volume": 174975.0}, {"date": "2024-06-26", "close": 0.03, "volume": 76693.0}, {"date": "2024-06-27", "close": 0.027, "volume": 1510771.0}, {"date": "2024-06-28", "close": 0.028, "volume": 726723.0}, {"date": "2024-07-03", "close": 0.031, "volume": 3390680.0}, {"date": "2024-07-04", "close": 0.031, "volume": 2914360.0}, {"date": "2024-07-05", "close": 0.03, "volume": 1032938.0}, {"date": "2024-07-08", "close": 0.03, "volume": 1790937.0}, {"date": "2024-07-09", "close": 0.029, "volume": 1998736.0}, {"date": "2024-07-10", "close": 0.028, "volume": 1414774.0}, {"date": "2024-07-11", "close": 0.028, "volume": 411868.0}, {"date": "2024-07-12", "close": 0.028, "volume": 824476.0}, {"date": "2024-07-15", "close": 0.03, "volume": 336589.0}, {"date": "2024-07-16", "close": 0.03, "volume": 5680029.0}, {"date": "2024-07-17", "close": 0.03, "volume": 8104622.0}, {"date": "2024-07-18", "close": 0.029, "volume": 860367.0}, {"date": "2024-07-19", "close": 0.034, "volume": 3032033.0}, {"date": "2024-07-22", "close": 0.036, "volume": 5611524.0}, {"date": "2024-07-23", "close": 0.034, "volume": 3804809.0}, {"date": "2024-07-24", "close": 0.039, "volume": 7229483.0}, {"date": "2024-07-25", "close": 0.041, "volume": 10306654.0}, {"date": "2024-07-26", "close": 0.04, "volume": 5086220.0}, {"date": "2024-07-29", "close": 0.044, "volume": 9447848.0}, {"date": "2024-07-30", "close": 0.048, "volume": 9548456.0}, {"date": "2024-07-31", "close": 0.048, "volume": 2042775.0}, {"date": "2024-08-01", "close": 0.046, "volume": 2970905.0}, {"date": "2024-08-02", "close": 0.048, "volume": 4089591.0}, {"date": "2024-08-05", "close": 0.046, "volume": 1784409.0}, {"date": "2024-08-06", "close": 0.048, "volume": 1760854.0}, {"date": "2024-08-07", "close": 0.049, "volume": 2139894.0}, {"date": "2024-08-08", "close": 0.05, "volume": 6096268.0}, {"date": "2024-08-09", "close": 0.053, "volume": 11654211.0}, {"date": "2024-08-12", "close": 0.058, "volume": 5722744.0}, {"date": "2024-08-13", "close": 0.059, "volume": 9030200.0}, {"date": "2024-08-14", "close": 0.059, "volume": 4517479.0}, {"date": "2024-08-15", "close": 0.059, "volume": 4150524.0}, {"date": "2024-08-16", "close": 0.06, "volume": 6067836.0}, {"date": "2024-08-19", "close": 0.06, "volume": 4971512.0}, {"date": "2024-08-20", "close": 0.058, "volume": 247228.0}, {"date": "2024-08-21", "close": 0.052, "volume": 5627483.0}, {"date": "2024-08-22", "close": 0.059, "volume": 1765094.0}, {"date": "2024-08-23", "close": 0.059, "volume": 3021711.0}, {"date": "2024-08-26", "close": 0.056, "volume": 2496553.0}, {"date": "2024-08-27", "close": 0.07, "volume": 10833998.0}, {"date": "2024-08-28", "close": 0.071, "volume": 8628603.0}, {"date": "2024-08-29", "close": 0.07, "volume": 2960386.0}, {"date": "2024-08-30", "close": 0.078, "volume": 8381798.0}, {"date": "2024-09-02", "close": 0.082, "volume": 4161121.0}, {"date": "2024-09-05", "close": 0.079, "volume": 20140065.0}, {"date": "2024-09-26", "close": 0.058, "volume": 20231461.0}, {"date": "2024-09-27", "close": 0.056, "volume": 6325208.0}, {"date": "2024-09-30", "close": 0.047, "volume": 10815030.0}, {"date": "2024-10-01", "close": 0.042, "volume": 18203152.0}, {"date": "2024-10-02", "close": 0.042, "volume": 5268644.0}, {"date": "2024-10-03", "close": 0.038, "volume": 6141624.0}, {"date": "2024-10-04", "close": 0.031, "volume": 9812472.0}, {"date": "2024-10-07", "close": 0.04, "volume": 10422182.0}, {"date": "2024-10-08", "close": 0.055, "volume": 23962674.0}, {"date": "2024-10-09", "close": 0.058, "volume": 15778343.0}, {"date": "2024-10-10", "close": 0.054, "volume": 3521361.0}, {"date": "2024-10-11", "close": 0.05, "volume": 9060788.0}, {"date": "2024-10-14", "close": 0.056, "volume": 1069424.0}, {"date": "2024-10-15", "close": 0.058, "volume": 1396976.0}, {"date": "2024-10-17", "close": 0.057, "volume": 5239373.0}, {"date": "2024-10-18", "close": 0.062, "volume": 10892627.0}, {"date": "2024-10-21", "close": 0.055, "volume": 2845437.0}, {"date": "2024-10-22", "close": 0.055, "volume": 4457665.0}, {"date": "2024-10-23", "close": 0.055, "volume": 968644.0}, {"date": "2024-10-24", "close": 0.056, "volume": 108512.0}, {"date": "2024-10-25", "close": 0.057, "volume": 1271959.0}, {"date": "2024-10-28", "close": 0.06, "volume": 1206058.0}, {"date": "2024-10-29", "close": 0.06, "volume": 1707083.0}, {"date": "2024-10-30", "close": 0.0595, "volume": 1992682.0}, {"date": "2024-10-31", "close": 0.06, "volume": 2139325.0}, {"date": "2024-11-01", "close": 0.059, "volume": 1239516.0}, {"date": "2024-11-04", "close": 0.059, "volume": 316672.0}, {"date": "2024-11-05", "close": 0.059, "volume": 300755.0}, {"date": "2024-11-06", "close": 0.056, "volume": 2769886.0}, {"date": "2024-11-07", "close": 0.054, "volume": 1495480.0}, {"date": "2024-11-08", "close": 0.054, "volume": 273423.0}, {"date": "2024-11-11", "close": 0.056, "volume": 804061.0}, {"date": "2024-11-12", "close": 0.054, "volume": 806129.0}, {"date": "2024-11-13", "close": 0.053, "volume": 1513288.0}, {"date": "2024-11-14", "close": 0.051, "volume": 1010527.0}, {"date": "2024-11-15", "close": 0.048, "volume": 2836367.0}, {"date": "2024-11-18", "close": 0.045, "volume": 1260740.0}, {"date": "2024-11-19", "close": 0.047, "volume": 2860330.0}, {"date": "2024-11-20", "close": 0.048, "volume": 903471.0}, {"date": "2024-11-21", "close": 0.044, "volume": 3025704.0}, {"date": "2024-11-22", "close": 0.047, "volume": 2143592.0}, {"date": "2024-11-25", "close": 0.044, "volume": 338315.0}, {"date": "2024-11-26", "close": 0.043, "volume": 1109687.0}, {"date": "2024-11-27", "close": 0.043, "volume": 149999.0}, {"date": "2024-11-28", "close": 0.042, "volume": 877436.0}, {"date": "2024-11-29", "close": 0.044, "volume": 139528.0}, {"date": "2024-12-02", "close": 0.043, "volume": 199632.0}, {"date": "2024-12-03", "close": 0.043, "volume": 564823.0}, {"date": "2024-12-04", "close": 0.0435, "volume": 132895.0}, {"date": "2024-12-05", "close": 0.042, "volume": 4726495.0}, {"date": "2024-12-06", "close": 0.044, "volume": 1113973.0}, {"date": "2024-12-09", "close": 0.04, "volume": 1227384.0}, {"date": "2024-12-10", "close": 0.04, "volume": 2347098.0}, {"date": "2024-12-11", "close": 0.039, "volume": 825438.0}, {"date": "2024-12-12", "close": 0.04, "volume": 1465001.0}, {"date": "2024-12-13", "close": 0.04, "volume": 571123.0}, {"date": "2024-12-16", "close": 0.034, "volume": 1849743.0}, {"date": "2024-12-17", "close": 0.039, "volume": 2024704.0}, {"date": "2024-12-18", "close": 0.033, "volume": 514308.0}, {"date": "2024-12-19", "close": 0.036, "volume": 250634.0}, {"date": "2024-12-20", "close": 0.034, "volume": 1753117.0}, {"date": "2024-12-23", "close": 0.035, "volume": 307655.0}, {"date": "2024-12-24", "close": 0.035, "volume": 98711.0}, {"date": "2024-12-27", "close": 0.035, "volume": 635447.0}, {"date": "2024-12-30", "close": 0.035, "volume": 725207.0}, {"date": "2024-12-31", "close": 0.035, "volume": 802613.0}, {"date": "2025-01-02", "close": 0.038, "volume": 1998592.0}, {"date": "2025-01-03", "close": 0.04, "volume": 3022225.0}, {"date": "2025-01-06", "close": 0.04, "volume": 265541.0}, {"date": "2025-01-07", "close": 0.039, "volume": 1076069.0}, {"date": "2025-01-08", "close": 0.037, "volume": 336763.0}, {"date": "2025-01-09", "close": 0.04, "volume": 83298.0}, {"date": "2025-01-10", "close": 0.038, "volume": 81278.0}, {"date": "2025-01-13", "close": 0.037, "volume": 384462.0}, {"date": "2025-01-14", "close": 0.036, "volume": 944260.0}, {"date": "2025-01-15", "close": 0.037, "volume": 49966.0}, {"date": "2025-01-16", "close": 0.038, "volume": 45649.0}, {"date": "2025-01-17", "close": 0.036, "volume": 962188.0}, {"date": "2025-01-20", "close": 0.037, "volume": 504639.0}, {"date": "2025-01-21", "close": 0.037, "volume": 939206.0}, {"date": "2025-01-22", "close": 0.037, "volume": 567608.0}, {"date": "2025-01-23", "close": 0.036, "volume": 650010.0}, {"date": "2025-01-24", "close": 0.034, "volume": 3258228.0}, {"date": "2025-01-28", "close": 0.034, "volume": 28473.0}, {"date": "2025-01-29", "close": 0.036, "volume": 2372650.0}, {"date": "2025-01-30", "close": 0.034, "volume": 504211.0}, {"date": "2025-01-31", "close": 0.033, "volume": 1033823.0}, {"date": "2025-02-03", "close": 0.034, "volume": 606105.0}, {"date": "2025-02-04", "close": 0.033, "volume": 1285136.0}, {"date": "2025-02-05", "close": 0.032, "volume": 894687.0}, {"date": "2025-02-06", "close": 0.034, "volume": 442125.0}, {"date": "2025-02-07", "close": 0.032, "volume": 743172.0}, {"date": "2025-02-10", "close": 0.032, "volume": 554232.0}, {"date": "2025-02-11", "close": 0.031, "volume": 166031.0}, {"date": "2025-02-12", "close": 0.028, "volume": 3089536.0}, {"date": "2025-02-13", "close": 0.03, "volume": 858453.0}, {"date": "2025-02-14", "close": 0.031, "volume": 2916820.0}, {"date": "2025-02-17", "close": 0.032, "volume": 2523600.0}, {"date": "2025-02-18", "close": 0.032, "volume": 2042531.0}, {"date": "2025-02-19", "close": 0.031, "volume": 646791.0}, {"date": "2025-02-20", "close": 0.03, "volume": 719589.0}, {"date": "2025-02-21", "close": 0.029, "volume": 2571275.0}, {"date": "2025-02-24", "close": 0.028, "volume": 2581798.0}, {"date": "2025-02-25", "close": 0.027, "volume": 273742.0}, {"date": "2025-02-26", "close": 0.028, "volume": 1490191.0}, {"date": "2025-02-27", "close": 0.027, "volume": 259092.0}, {"date": "2025-02-28", "close": 0.027, "volume": 3138342.0}, {"date": "2025-03-03", "close": 0.03, "volume": 1848034.0}, {"date": "2025-03-04", "close": 0.029, "volume": 3819568.0}, {"date": "2025-03-05", "close": 0.028, "volume": 122690.0}, {"date": "2025-03-06", "close": 0.031, "volume": 517716.0}, {"date": "2025-03-07", "close": 0.03, "volume": 1381355.0}, {"date": "2025-03-12", "close": 0.029, "volume": 730675.0}, {"date": "2025-03-13", "close": 0.03, "volume": 39162246.0}, {"date": "2025-03-14", "close": 0.026, "volume": 1243982.0}, {"date": "2025-03-17", "close": 0.028, "volume": 495837.0}, {"date": "2025-03-18", "close": 0.0265, "volume": 555425.0}, {"date": "2025-03-19", "close": 0.026, "volume": 876478.0}, {"date": "2025-03-20", "close": 0.025, "volume": 1592913.0}, {"date": "2025-03-21", "close": 0.024, "volume": 1967728.0}, {"date": "2025-03-24", "close": 0.024, "volume": 4087420.0}, {"date": "2025-03-25", "close": 0.024, "volume": 1505000.0}, {"date": "2025-03-26", "close": 0.023, "volume": 1841913.0}, {"date": "2025-03-27", "close": 0.0235, "volume": 561846.0}, {"date": "2025-03-28", "close": 0.025, "volume": 2316047.0}, {"date": "2025-03-31", "close": 0.024, "volume": 1069613.0}, {"date": "2025-04-01", "close": 0.023, "volume": 819870.0}, {"date": "2025-04-02", "close": 0.025, "volume": 1063654.0}, {"date": "2025-04-03", "close": 0.024, "volume": 275000.0}, {"date": "2025-04-04", "close": 0.023, "volume": 2137066.0}, {"date": "2025-04-07", "close": 0.021, "volume": 3103646.0}, {"date": "2025-04-08", "close": 0.021, "volume": 3473767.0}, {"date": "2025-04-09", "close": 0.024, "volume": 1077891.0}, {"date": "2025-04-10", "close": 0.025, "volume": 274869.0}, {"date": "2025-04-11", "close": 0.024, "volume": 564152.0}, {"date": "2025-04-14", "close": 0.025, "volume": 2557630.0}, {"date": "2025-04-15", "close": 0.024, "volume": 2032020.0}, {"date": "2025-04-16", "close": 0.024, "volume": 1200540.0}, {"date": "2025-04-17", "close": 0.024, "volume": 287934.0}, {"date": "2025-04-22", "close": 0.023, "volume": 753683.0}, {"date": "2025-04-23", "close": 0.02, "volume": 2853222.0}, {"date": "2025-04-24", "close": 0.023, "volume": 2561026.0}, {"date": "2025-04-28", "close": 0.02, "volume": 10105584.0}, {"date": "2025-04-29", "close": 0.02, "volume": 12425032.0}, {"date": "2025-04-30", "close": 0.022, "volume": 9396929.0}, {"date": "2025-05-01", "close": 0.02, "volume": 6512767.0}, {"date": "2025-05-02", "close": 0.021, "volume": 239113.0}, {"date": "2025-05-05", "close": 0.022, "volume": 130846.0}, {"date": "2025-05-06", "close": 0.024, "volume": 2362022.0}, {"date": "2025-05-07", "close": 0.027, "volume": 3682058.0}, {"date": "2025-05-08", "close": 0.023, "volume": 1822447.0}, {"date": "2025-05-09", "close": 0.025, "volume": 268138.0}, {"date": "2025-05-12", "close": 0.025, "volume": 694746.0}, {"date": "2025-05-13", "close": 0.024, "volume": 2379385.0}, {"date": "2025-05-14", "close": 0.021, "volume": 3415876.0}, {"date": "2025-05-15", "close": 0.021, "volume": 1518956.0}, {"date": "2025-05-16", "close": 0.021, "volume": 2160089.0}, {"date": "2025-05-19", "close": 0.022, "volume": 206724.0}, {"date": "2025-05-20", "close": 0.021, "volume": 679503.0}, {"date": "2025-05-21", "close": 0.021, "volume": 1181556.0}, {"date": "2025-05-22", "close": 0.021, "volume": 2266539.0}, {"date": "2025-05-23", "close": 0.02, "volume": 1597490.0}, {"date": "2025-05-26", "close": 0.019, "volume": 1523584.0}, {"date": "2025-05-27", "close": 0.018, "volume": 1606620.0}, {"date": "2025-05-28", "close": 0.02, "volume": 3424544.0}, {"date": "2025-05-29", "close": 0.02, "volume": 72974.0}, {"date": "2025-05-30", "close": 0.019, "volume": 369347.0}, {"date": "2025-06-02", "close": 0.018, "volume": 4493445.0}, {"date": "2025-06-03", "close": 0.019, "volume": 1078632.0}, {"date": "2025-06-04", "close": 0.018, "volume": 1367043.0}, {"date": "2025-06-05", "close": 0.019, "volume": 370291.0}, {"date": "2025-06-06", "close": 0.02, "volume": 1946930.0}, {"date": "2025-06-10", "close": 0.02, "volume": 922292.0}, {"date": "2025-06-11", "close": 0.02, "volume": 747786.0}, {"date": "2025-06-12", "close": 0.02, "volume": 315.0}, {"date": "2025-06-13", "close": 0.02, "volume": 306049.0}, {"date": "2025-06-16", "close": 0.019, "volume": 922178.0}, {"date": "2025-06-17", "close": 0.018, "volume": 1409753.0}, {"date": "2025-06-18", "close": 0.019, "volume": 1324374.0}, {"date": "2025-06-19", "close": 0.017, "volume": 1609161.0}, {"date": "2025-06-20", "close": 0.018, "volume": 650089.0}, {"date": "2025-06-23", "close": 0.021, "volume": 4238595.0}, {"date": "2025-06-24", "close": 0.021, "volume": 35811.0}, {"date": "2025-06-25", "close": 0.02, "volume": 1046718.0}, {"date": "2025-06-26", "close": 0.021, "volume": 2017971.0}, {"date": "2025-06-27", "close": 0.022, "volume": 2259880.0}, {"date": "2025-06-30", "close": 0.024, "volume": 928299.0}, {"date": "2025-07-01", "close": 0.024, "volume": 355632.0}, {"date": "2025-07-23", "close": 0.018, "volume": 2919216.0}, {"date": "2025-07-24", "close": 0.016, "volume": 10376575.0}, {"date": "2025-07-25", "close": 0.015, "volume": 2961737.0}, {"date": "2025-07-28", "close": 0.013, "volume": 12542216.0}, {"date": "2025-07-29", "close": 0.014, "volume": 3497675.0}, {"date": "2025-07-30", "close": 0.014, "volume": 1392651.0}, {"date": "2025-07-31", "close": 0.014, "volume": 325681.0}, {"date": "2025-08-01", "close": 0.013, "volume": 2497787.0}, {"date": "2025-08-04", "close": 0.013, "volume": 8714074.0}, {"date": "2025-08-05", "close": 0.013, "volume": 1195775.0}, {"date": "2025-08-06", "close": 0.013, "volume": 1542880.0}, {"date": "2025-08-07", "close": 0.013, "volume": 2278643.0}, {"date": "2025-08-08", "close": 0.013, "volume": 1369183.0}, {"date": "2025-08-11", "close": 0.012, "volume": 1994520.0}, {"date": "2025-08-12", "close": 0.013, "volume": 2597649.0}, {"date": "2025-08-13", "close": 0.012, "volume": 170149.0}, {"date": "2025-08-14", "close": 0.013, "volume": 1116019.0}, {"date": "2025-08-15", "close": 0.013, "volume": 110594.0}, {"date": "2025-08-18", "close": 0.013, "volume": 110385.0}, {"date": "2025-08-19", "close": 0.012, "volume": 1582050.0}, {"date": "2025-08-20", "close": 0.013, "volume": 4754719.0}, {"date": "2025-08-21", "close": 0.012, "volume": 4557138.0}, {"date": "2025-08-22", "close": 0.013, "volume": 1616284.0}, {"date": "2025-08-25", "close": 0.013, "volume": 502777.0}, {"date": "2025-08-26", "close": 0.012, "volume": 7795644.0}, {"date": "2025-08-27", "close": 0.012, "volume": 2957263.0}, {"date": "2025-08-28", "close": 0.013, "volume": 1072343.0}, {"date": "2025-08-29", "close": 0.013, "volume": 2777563.0}, {"date": "2025-09-01", "close": 0.013, "volume": 262547.0}, {"date": "2025-09-02", "close": 0.012, "volume": 712566.0}, {"date": "2025-09-03", "close": 0.012, "volume": 169964.0}, {"date": "2025-09-04", "close": 0.012, "volume": 1295444.0}, {"date": "2025-09-05", "close": 0.013, "volume": 728796.0}, {"date": "2025-09-08", "close": 0.012, "volume": 3973.0}, {"date": "2025-09-09", "close": 0.012, "volume": 550000.0}, {"date": "2025-09-10", "close": 0.013, "volume": 5592783.0}, {"date": "2025-09-11", "close": 0.015, "volume": 13220664.0}, {"date": "2025-09-12", "close": 0.015, "volume": 7458678.0}, {"date": "2025-09-15", "close": 0.012, "volume": 8981772.0}, {"date": "2025-09-16", "close": 0.013, "volume": 6702236.0}, {"date": "2025-09-17", "close": 0.016, "volume": 13828461.0}, {"date": "2025-09-18", "close": 0.013, "volume": 3766266.0}, {"date": "2025-09-19", "close": 0.015, "volume": 2083258.0}, {"date": "2025-09-22", "close": 0.0135, "volume": 862666.0}, {"date": "2025-09-23", "close": 0.015, "volume": 1747480.0}, {"date": "2025-09-24", "close": 0.014, "volume": 1174485.0}, {"date": "2025-09-25", "close": 0.0145, "volume": 2214180.0}, {"date": "2025-09-26", "close": 0.015, "volume": 1511557.0}, {"date": "2025-09-29", "close": 0.017, "volume": 12775432.0}, {"date": "2025-09-30", "close": 0.0185, "volume": 4610896.0}, {"date": "2025-10-01", "close": 0.02, "volume": 12622658.0}, {"date": "2025-10-02", "close": 0.019, "volume": 6364896.0}, {"date": "2025-10-03", "close": 0.019, "volume": 1646140.0}, {"date": "2025-10-06", "close": 0.018, "volume": 5919794.0}, {"date": "2025-10-07", "close": 0.016, "volume": 3338163.0}, {"date": "2025-10-08", "close": 0.017, "volume": 6793035.0}, {"date": "2025-10-09", "close": 0.019, "volume": 8682369.0}, {"date": "2025-10-10", "close": 0.018, "volume": 573203.0}, {"date": "2025-10-13", "close": 0.019, "volume": 5236040.0}, {"date": "2025-10-14", "close": 0.023, "volume": 21949949.0}, {"date": "2025-10-15", "close": 0.021, "volume": 15039799.0}, {"date": "2025-10-16", "close": 0.02, "volume": 6606292.0}, {"date": "2025-10-17", "close": 0.017, "volume": 7335653.0}, {"date": "2025-10-20", "close": 0.017, "volume": 5451258.0}, {"date": "2025-10-21", "close": 0.017, "volume": 4835113.0}, {"date": "2025-10-22", "close": 0.015, "volume": 6322326.0}, {"date": "2025-10-23", "close": 0.014, "volume": 4656239.0}, {"date": "2025-10-24", "close": 0.015, "volume": 3856749.0}, {"date": "2025-10-27", "close": 0.014, "volume": 2301561.0}, {"date": "2025-10-28", "close": 0.013, "volume": 5394562.0}, {"date": "2025-10-29", "close": 0.014, "volume": 1465929.0}, {"date": "2025-10-30", "close": 0.015, "volume": 1821759.0}, {"date": "2025-10-31", "close": 0.014, "volume": 1468195.0}, {"date": "2025-11-03", "close": 0.014, "volume": 5677343.0}, {"date": "2025-11-04", "close": 0.014, "volume": 2699361.0}, {"date": "2025-11-05", "close": 0.013, "volume": 2628174.0}, {"date": "2025-11-06", "close": 0.0135, "volume": 173029.0}, {"date": "2025-11-07", "close": 0.013, "volume": 6936786.0}, {"date": "2025-11-10", "close": 0.013, "volume": 354453.0}, {"date": "2025-11-11", "close": 0.012, "volume": 7024106.0}, {"date": "2025-11-12", "close": 0.012, "volume": 1615796.0}, {"date": "2025-11-13", "close": 0.012, "volume": 2492321.0}, {"date": "2025-11-14", "close": 0.012, "volume": 1798792.0}, {"date": "2025-11-17", "close": 0.012, "volume": 164033.0}, {"date": "2025-11-18", "close": 0.012, "volume": 2096874.0}, {"date": "2025-11-19", "close": 0.012, "volume": 324052.0}, {"date": "2025-11-20", "close": 0.011, "volume": 316185.0}, {"date": "2025-11-21", "close": 0.012, "volume": 2843608.0}, {"date": "2025-11-24", "close": 0.013, "volume": 1235885.0}, {"date": "2025-11-25", "close": 0.012, "volume": 66896.0}, {"date": "2025-11-26", "close": 0.013, "volume": 911011.0}, {"date": "2025-11-27", "close": 0.014, "volume": 330970.0}, {"date": "2025-11-28", "close": 0.014, "volume": 351584.0}, {"date": "2025-12-01", "close": 0.012, "volume": 5995558.0}, {"date": "2025-12-02", "close": 0.012, "volume": 442141.0}, {"date": "2025-12-03", "close": 0.013, "volume": 959300.0}, {"date": "2025-12-04", "close": 0.012, "volume": 1302698.0}, {"date": "2025-12-05", "close": 0.014, "volume": 1452984.0}, {"date": "2025-12-08", "close": 0.014, "volume": 2346570.0}, {"date": "2025-12-09", "close": 0.013, "volume": 229564.0}, {"date": "2025-12-10", "close": 0.014, "volume": 104603.0}, {"date": "2025-12-11", "close": 0.013, "volume": 1860663.0}, {"date": "2025-12-12", "close": 0.014, "volume": 2257972.0}, {"date": "2025-12-15", "close": 0.0155, "volume": 1732853.0}, {"date": "2025-12-16", "close": 0.014, "volume": 6068955.0}, {"date": "2025-12-17", "close": 0.014, "volume": 2089609.0}, {"date": "2025-12-18", "close": 0.014, "volume": 2052664.0}, {"date": "2025-12-19", "close": 0.014, "volume": 588889.0}, {"date": "2025-12-22", "close": 0.014, "volume": 171086.0}, {"date": "2025-12-23", "close": 0.0145, "volume": 355255.0}, {"date": "2025-12-24", "close": 0.014, "volume": 207686.0}, {"date": "2025-12-29", "close": 0.0145, "volume": 1995283.0}, {"date": "2025-12-30", "close": 0.014, "volume": 1675000.0}, {"date": "2025-12-31", "close": 0.015, "volume": 158270.0}, {"date": "2026-01-02", "close": 0.015, "volume": 2522853.0}, {"date": "2026-01-05", "close": 0.015, "volume": 1150330.0}, {"date": "2026-01-06", "close": 0.015, "volume": 609875.0}, {"date": "2026-01-07", "close": 0.014, "volume": 1624581.0}, {"date": "2026-01-08", "close": 0.015, "volume": 2837405.0}, {"date": "2026-01-09", "close": 0.015, "volume": 4106812.0}, {"date": "2026-01-12", "close": 0.017, "volume": 9075869.0}, {"date": "2026-01-13", "close": 0.017, "volume": 3245093.0}, {"date": "2026-01-14", "close": 0.017, "volume": 271712.0}, {"date": "2026-01-15", "close": 0.017, "volume": 605353.0}, {"date": "2026-01-16", "close": 0.018, "volume": 150408.0}, {"date": "2026-01-19", "close": 0.018, "volume": 5155571.0}, {"date": "2026-01-20", "close": 0.02, "volume": 2463451.0}, {"date": "2026-01-21", "close": 0.02, "volume": 5970735.0}, {"date": "2026-01-22", "close": 0.02, "volume": 2134869.0}, {"date": "2026-01-23", "close": 0.018, "volume": 1426520.0}, {"date": "2026-01-27", "close": 0.016, "volume": 8168931.0}, {"date": "2026-01-28", "close": 0.016, "volume": 286417.0}, {"date": "2026-01-29", "close": 0.016, "volume": 2714697.0}, {"date": "2026-01-30", "close": 0.016, "volume": 1547847.0}, {"date": "2026-02-02", "close": 0.0155, "volume": 1322139.0}, {"date": "2026-02-04", "close": 0.016, "volume": 682478.0}, {"date": "2026-02-05", "close": 0.016, "volume": 408583.0}, {"date": "2026-02-06", "close": 0.015, "volume": 1491491.0}, {"date": "2026-02-09", "close": 0.015, "volume": 595182.0}, {"date": "2026-02-10", "close": 0.016, "volume": 717255.0}, {"date": "2026-02-11", "close": 0.015, "volume": 1533578.0}, {"date": "2026-02-12", "close": 0.015, "volume": 274188.0}, {"date": "2026-02-13", "close": 0.016, "volume": 65060.0}, {"date": "2026-02-16", "close": 0.016, "volume": 170839.0}, {"date": "2026-02-17", "close": 0.016, "volume": 324142.0}, {"date": "2026-02-18", "close": 0.016, "volume": 1734933.0}, {"date": "2026-02-19", "close": 0.016, "volume": 100000.0}, {"date": "2026-02-20", "close": 0.015, "volume": 1215409.0}, {"date": "2026-02-23", "close": 0.016, "volume": 2903480.0}, {"date": "2026-02-24", "close": 0.016, "volume": 224137.0}, {"date": "2026-02-25", "close": 0.016, "volume": 169046.0}, {"date": "2026-02-26", "close": 0.016, "volume": 497.0}, {"date": "2026-02-27", "close": 0.016, "volume": 398187.0}, {"date": "2026-03-02", "close": 0.018, "volume": 5195833.0}, {"date": "2026-03-03", "close": 0.018, "volume": 2362319.0}, {"date": "2026-03-04", "close": 0.016, "volume": 2468749.0}, {"date": "2026-03-05", "close": 0.017, "volume": 4916362.0}, {"date": "2026-03-06", "close": 0.017, "volume": 1486012.0}, {"date": "2026-03-09", "close": 0.016, "volume": 1849560.0}, {"date": "2026-03-10", "close": 0.016, "volume": 1602707.0}, {"date": "2026-03-11", "close": 0.016, "volume": 625000.0}, {"date": "2026-03-12", "close": 0.015, "volume": 2001673.0}, {"date": "2026-03-13", "close": 0.015, "volume": 61055.0}, {"date": "2026-03-16", "close": 0.015, "volume": 1503306.0}, {"date": "2026-03-17", "close": 0.013, "volume": 533133.0}, {"date": "2026-03-18", "close": 0.013, "volume": 2529643.0}, {"date": "2026-03-19", "close": 0.012, "volume": 1525665.0}, {"date": "2026-03-20", "close": 0.011, "volume": 5900546.0}, {"date": "2026-03-23", "close": 0.01, "volume": 1760401.0}, {"date": "2026-03-24", "close": 0.011, "volume": 1279999.0}, {"date": "2026-03-25", "close": 0.012, "volume": 1629500.0}, {"date": "2026-03-26", "close": 0.011, "volume": 2371892.0}, {"date": "2026-03-27", "close": 0.012, "volume": 333542.0}, {"date": "2026-03-30", "close": 0.012, "volume": 466750.0}, {"date": "2026-03-31", "close": 0.014, "volume": 2130547.0}, {"date": "2026-04-01", "close": 0.014, "volume": 1075183.0}, {"date": "2026-04-02", "close": 0.014, "volume": 19735.0}, {"date": "2026-04-07", "close": 0.014, "volume": 2619079.0}, {"date": "2026-04-08", "close": 0.014, "volume": 759650.0}, {"date": "2026-04-09", "close": 0.015, "volume": 700755.0}, {"date": "2026-04-10", "close": 0.014, "volume": 1318727.0}, {"date": "2026-04-13", "close": 0.015, "volume": 2832651.0}, {"date": "2026-04-14", "close": 0.014, "volume": 1690042.0}, {"date": "2026-04-15", "close": 0.013, "volume": 3292327.0}, {"date": "2026-04-16", "close": 0.013, "volume": 687331.0}, {"date": "2026-04-17", "close": 0.013, "volume": 1241897.0}, {"date": "2026-04-20", "close": 0.013, "volume": 247882.0}, {"date": "2026-04-21", "close": 0.013, "volume": 1415316.0}, {"date": "2026-04-22", "close": 0.012, "volume": 190780.0}, {"date": "2026-04-23", "close": 0.013, "volume": 529099.0}, {"date": "2026-04-24", "close": 0.013, "volume": 1000378.0}, {"date": "2026-04-27", "close": 0.012, "volume": 1148027.0}, {"date": "2026-04-28", "close": 0.013, "volume": 76856.0}, {"date": "2026-04-29", "close": 0.0125, "volume": 767255.0}, {"date": "2026-04-30", "close": 0.012, "volume": 1839649.0}, {"date": "2026-05-01", "close": 0.012, "volume": 1965275.0}, {"date": "2026-05-04", "close": 0.011, "volume": 2277458.0}, {"date": "2026-05-05", "close": 0.012, "volume": 585533.0}, {"date": "2026-05-06", "close": 0.011, "volume": 765879.0}, {"date": "2026-05-07", "close": 0.012, "volume": 412256.0}, {"date": "2026-05-08", "close": 0.011, "volume": 54930.0}, {"date": "2026-05-11", "close": 0.01, "volume": 3414138.0}, {"date": "2026-05-12", "close": 0.012, "volume": 827102.0}, {"date": "2026-05-13", "close": 0.011, "volume": 961337.0}, {"date": "2026-05-14", "close": 0.011, "volume": 311908.0}, {"date": "2026-05-15", "close": 0.01, "volume": 1290973.0}, {"date": "2026-05-18", "close": 0.0105, "volume": 41820.0}, {"date": "2026-05-19", "close": 0.011, "volume": 1045513.0}, {"date": "2026-05-20", "close": 0.0105, "volume": 7395.0}, {"date": "2026-05-21", "close": 0.01, "volume": 1000.0}, {"date": "2026-05-22", "close": 0.01, "volume": 30000.0}, {"date": "2026-05-25", "close": 0.011, "volume": 2699065.0}, {"date": "2026-05-26", "close": 0.011, "volume": 1178684.0}, {"date": "2026-05-27", "close": 0.011, "volume": 558687.0}, {"date": "2026-05-28", "close": 0.011, "volume": 240800.0}, {"date": "2026-05-29", "close": 0.012, "volume": 3654457.0}, {"date": "2026-06-01", "close": 0.011, "volume": 2334294.0}, {"date": "2026-06-02", "close": 0.011, "volume": 359306.0}, {"date": "2026-06-03", "close": 0.01, "volume": 268452.0}, {"date": "2026-06-04", "close": 0.011, "volume": 693906.0}, {"date": "2026-06-05", "close": 0.01, "volume": 20150.0}, {"date": "2026-06-09", "close": 0.01, "volume": 5192700.0}, {"date": "2026-06-10", "close": 0.01, "volume": 225333.0}, {"date": "2026-06-11", "close": 0.011, "volume": 1388561.0}, {"date": "2026-06-12", "close": 0.011, "volume": 452970.0}, {"date": "2026-06-15", "close": 0.01, "volume": 264347.0}, {"date": "2026-06-16", "close": 0.011, "volume": 259455.0}, {"date": "2026-06-17", "close": 0.011, "volume": 1896640.0}, {"date": "2026-06-18", "close": 0.012, "volume": 2125000.0}, {"date": "2026-06-19", "close": 0.012, "volume": 1257184.0}, {"date": "2026-06-22", "close": 0.012, "volume": 174399.0}, {"date": "2026-06-23", "close": 0.012, "volume": 1058766.0}, {"date": "2026-06-24", "close": 0.0125, "volume": 454377.0}, {"date": "2026-06-25", "close": 0.011, "volume": 2276005.0}, {"date": "2026-06-26", "close": 0.011, "volume": 350000.0}, {"date": "2026-06-29", "close": 0.012, "volume": 2132760.0}, {"date": "2026-06-30", "close": 0.011, "volume": 4823752.0}, {"date": "2026-07-01", "close": 0.011, "volume": 660597.0}, {"date": "2026-07-02", "close": 0.011, "volume": 61904.0}, {"date": "2026-07-06", "close": 0.013, "volume": 2223508.0}, {"date": "2026-07-07", "close": 0.0125, "volume": 801583.0}, {"date": "2026-07-08", "close": 0.013, "volume": 695203.0}, {"date": "2026-07-09", "close": 0.014, "volume": 3444376.0}, {"date": "2026-07-10", "close": 0.015, "volume": 1947777.0}, {"date": "2026-07-13", "close": 0.014, "volume": 271029.0}, {"date": "2026-07-14", "close": 0.014, "volume": 710211.0}, {"date": "2026-07-15", "close": 0.013, "volume": 346462.0}, {"date": "2026-07-16", "close": 0.013, "volume": 95487.0}, {"date": "2026-07-17", "close": 0.012, "volume": 392141.0}, {"date": "2026-07-21", "close": 0.012, "volume": 1474475.0}, {"date": "2026-07-22", "close": 0.012, "volume": 280134.0}, {"date": "2026-07-23", "close": 0.013, "volume": 98081.0}, {"date": "2026-07-28", "close": 0.0115, "volume": 2931267.0}, {"date": "2026-07-29", "close": 0.011, "volume": 4183339.0}, {"date": "2026-07-30", "close": 0.01, "volume": 1564054.0}, {"date": "2026-07-31", "close": 0.011, "volume": 2320361.0}, {"date": "2026-08-07", "close": 0.011, "volume": 9893722.0}, {"date": "2026-08-10", "close": 0.015, "volume": 22823486.0}, {"date": "2026-08-11", "close": 0.017, "volume": 14360230.0}, {"date": "2026-08-12", "close": 0.014, "volume": 18350220.0}, {"date": "2026-08-13", "close": 0.015, "volume": 20737356.0}, {"date": "2026-08-14", "close": 0.015, "volume": 13809960.0}, {"date": "2026-08-17", "close": 0.014, "volume": 13358112.0}, {"date": "2026-08-18", "close": 0.012, "volume": 13715328.0}, {"date": "2026-08-19", "close": 0.013, "volume": 13942291.0}, {"date": "2026-08-20", "close": 0.012, "volume": 1096967.0}, {"date": "2026-08-21", "close": 0.012, "volume": 2222958.0}, {"date": "2026-08-24", "close": 0.012, "volume": 3673390.0}, {"date": "2026-08-25", "close": 0.012, "volume": 37184.0}, {"date": "2026-08-26", "close": 0.013, "volume": 4358931.0}, {"date": "2026-08-27", "close": 0.013, "volume": 3636587.0}, {"date": "2026-08-28", "close": 0.014, "volume": 45000.0}, {"date": "2026-08-31", "close": 0.011, "volume": 7901251.0}, {"date": "2026-09-01", "close": 0.012, "volume": 1315185.0}, {"date": "2026-09-02", "close": 0.012, "volume": 6000.0}, {"date": "2026-09-03", "close": 0.012, "volume": 1036703.0}, {"date": "2026-09-04", "close": 0.012, "volume": 740349.0}, {"date": "2026-09-07", "close": 0.011, "volume": 2375291.0}, {"date": "2026-09-08", "close": 0.013, "volume": 6349283.0}, {"date": "2026-09-09", "close": 0.012, "volume": 3011000.0}, {"date": "2026-09-10", "close": 0.012, "volume": 2983347.0}, {"date": "2026-09-11", "close": 0.012, "volume": 16257.0}, {"date": "2026-09-14", "close": 0.012, "volume": 1697992.0}, {"date": "2026-09-15", "close": 0.011, "volume": 2322562.0}, {"date": "2026-09-16", "close": 0.011, "volume": 360792.0}, {"date": "2026-09-17", "close": 0.011, "volume": 5108154.0}, {"date": "2026-09-18", "close": 0.011, "volume": 82823.0}], "refreshing": true}