{"ticker": "AXI", "overview": {"name": "Axtec Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "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": "AXI", "has_prices": true, "as_of": "2026-09-02", "last": 0.01, "prev_close": 0.01, "change": 0.0, "change_pct": 0.0, "session_volume": 26028.0, "vwap_5": 0.01063449967205635, "vwap_20": 0.01843906836643922, "vwap_60": 0.020513283836333895, "vwap_250": 0.020554938655641508, "high_52w": 0.023, "low_52w": 0.01, "avg_volume_20": 156930.8, "sessions": 400, "market_cap": {"value": 5456137.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03108078-1", "src": "ASX", "ticker": "AXI", "cik": "", "company": "Axtec Limited", "company_raw": "Axtec Limited", "who": "Liu Ying Chun", "who_key": "Liu Ying Chun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Liu Ying Chun and AXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108078", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182378}, {"id": "ASX3Y-03107373-1", "src": "ASX", "ticker": "AXI", "cik": "", "company": "Axtec Limited", "company_raw": "Axtec Limited", "who": "Benjamin Peter Laurance", "who_key": "Benjamin Peter Laurance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Benjamin Peter Laurance files a notice on AXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107373", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182378}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Charles Goddard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109718-2A1683795", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liu Ying Chun", "notice_type": "3Y", "direct_shares": 95750000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Chief Executive Officer and Executive Director of Oriental University City Holdings (H.K.", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108078-2A1682539", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Peter Laurance", "notice_type": "3Y", "direct_shares": 55441834.0, "indirect_shares": 45994806.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director, Startrend Investments Pty Ltd Director, controller and beneficiary of Beejayel ", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107373-2A1682071", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Laurance", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Doris Chung Gim Lian", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liu Ying Chun", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Laurance", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-03-09", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/axi", "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": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/axi", "needs_ocr": 0}], "directors": [{"name": "Doris Chung Gim Lian", "first_seen": "2025-12-12", "last_seen": "2025-12-12", "status": "current", "notices": 1}, {"name": "Ben Laurance", "first_seen": "2009-03-09", "last_seen": "2025-12-12", "status": "current", "notices": 2}, {"name": "Benjamin Peter Laurance", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Liu Ying Chun", "first_seen": "2025-12-12", "last_seen": "2026-07-06", "status": "current", "notices": 2}, {"name": "David Charles Goddard", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "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": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156958-2A1707754"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities / Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156585-2A1707589"}, {"date": "2026-10-28", "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/2924-03154521-2A1706691"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of Share Registry Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152998-2A1706071"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "2026 AGM & Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141958-2A1700556"}], "performance": {"ticker": "AXI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-01-31", "close": 0.49106215, "volume": 169877.0}, {"date": "1997-02-03", "close": 0.4796421, "volume": 113835.0}, {"date": "1997-02-04", "close": 0.49106215, "volume": 32574.0}, {"date": "1997-02-05", "close": 0.4796421, "volume": 87565.0}, {"date": "1997-02-06", "close": 0.4796421, "volume": 46410.0}, {"date": "1997-02-07", "close": 0.49106215, "volume": 26970.0}, {"date": "1997-02-10", "close": 0.49106215, "volume": 39404.0}, {"date": "1997-02-11", "close": 0.49106215, "volume": 13135.0}, {"date": "1997-02-12", "close": 0.49106215, "volume": 4378.0}, {"date": "1997-02-13", "close": 0.5024822, "volume": 20490.0}, {"date": "1997-02-14", "close": 0.5024822, "volume": 67075.0}, {"date": "1997-02-17", "close": 0.5024822, "volume": 48161.0}, {"date": "1997-02-18", "close": 0.5024822, "volume": 39404.0}, {"date": "1997-02-19", "close": 0.51390225, "volume": 21891.0}, {"date": "1997-02-20", "close": 0.51390225, "volume": 20359.0}, {"date": "1997-02-21", "close": 0.51390225, "volume": null}, {"date": "1997-02-24", "close": 0.5024822, "volume": 28459.0}, {"date": "1997-02-25", "close": 0.5024822, "volume": null}, {"date": "1997-02-26", "close": 0.51390225, "volume": 23905.0}, {"date": "1997-02-27", "close": 0.5024822, "volume": 21891.0}, {"date": "1997-02-28", "close": 0.5024822, "volume": 25788.0}, {"date": "1997-03-03", "close": 0.5024822, "volume": null}, {"date": "1997-03-04", "close": 0.5024822, "volume": 45277.0}, {"date": "1997-03-05", "close": 0.5024822, "volume": 13135.0}, {"date": "1997-03-06", "close": 0.5024822, "volume": 628719.0}, {"date": "1997-03-07", "close": 0.51390225, "volume": 4378.0}, {"date": "1997-03-10", "close": 0.51390225, "volume": null}, {"date": "1997-03-11", "close": 0.5024822, "volume": 126970.0}, {"date": "1997-03-12", "close": 0.5024822, "volume": 95446.0}, {"date": "1997-03-13", "close": 0.5024822, "volume": 120542.0}, {"date": "1997-03-14", "close": 0.5024822, "volume": 26270.0}, {"date": "1997-03-17", "close": 0.51390225, "volume": 72060.0}, {"date": "1997-03-18", "close": 0.51390225, "volume": 24518.0}, {"date": "1997-03-19", "close": 0.51390225, "volume": 19264.0}, {"date": "1997-03-20", "close": 0.51390225, "volume": 2627.0}, {"date": "1997-03-21", "close": 0.51390225, "volume": 78809.0}, {"date": "1997-03-24", "close": 0.51390225, "volume": null}, {"date": "1997-03-25", "close": 0.51390225, "volume": 60420.0}, {"date": "1997-03-26", "close": 0.51390225, "volume": 21891.0}, {"date": "1997-03-27", "close": 0.51390225, "volume": 8757.0}, {"date": "1997-03-28", "close": 0.51390225, "volume": null}, {"date": "1997-03-31", "close": 0.51390225, "volume": null}, {"date": "1997-04-01", "close": 0.51390225, "volume": null}, {"date": "1997-04-02", "close": 0.51390225, "volume": 148861.0}, {"date": "1997-04-03", "close": 0.51390225, "volume": 43783.0}, {"date": "1997-04-04", "close": 0.51390225, "volume": 4378.0}, {"date": "1997-04-07", "close": 0.51390225, "volume": 17513.0}, {"date": "1997-04-08", "close": 0.51390225, "volume": 13135.0}, {"date": "1997-04-09", "close": 0.51390225, "volume": 74430.0}, {"date": "1997-04-10", "close": 0.51390225, "volume": 13135.0}, {"date": "1997-04-11", "close": 0.51390225, "volume": 30648.0}, {"date": "1997-04-14", "close": 0.51390225, "volume": 48161.0}, {"date": "1997-04-15", "close": 0.51390225, "volume": 35026.0}, {"date": "1997-04-16", "close": 0.51390225, "volume": 17513.0}, {"date": "1997-04-17", "close": 0.51390225, "volume": null}, {"date": "1997-04-18", "close": 0.51390225, "volume": null}, {"date": "1997-04-21", "close": 0.51390225, "volume": null}, {"date": "1997-04-22", "close": 0.51390225, "volume": 167075.0}, {"date": "1997-04-23", "close": 0.5253223, "volume": 126970.0}, {"date": "1997-04-24", "close": 0.51390225, "volume": 24080.0}, {"date": "1997-04-25", "close": 0.51390225, "volume": null}, {"date": "1997-04-28", "close": 0.5253223, "volume": 4378.0}, {"date": "1997-04-29", "close": 0.5253223, "volume": null}, {"date": "1997-04-30", "close": 0.5253223, "volume": null}, {"date": "1997-05-01", "close": 0.5253223, "volume": 13135.0}, {"date": "1997-05-02", "close": 0.5253223, "volume": 52364.0}, {"date": "1997-05-05", "close": 0.51390225, "volume": 17513.0}, {"date": "1997-05-06", "close": 0.51390225, "volume": null}, {"date": "1997-05-07", "close": 0.51390225, "volume": 5254.0}, {"date": "1997-05-08", "close": 0.5253223, "volume": 18389.0}, {"date": "1997-05-09", "close": 0.5253223, "volume": 48161.0}, {"date": "1997-05-12", "close": 0.5253223, "volume": 394779.0}, {"date": "1997-05-13", "close": 0.5253223, "volume": 249561.0}, {"date": "1997-05-14", "close": 0.5253223, "volume": 218913.0}, {"date": "1997-05-15", "close": 0.5253223, "volume": 454578.0}, {"date": "1997-05-16", "close": 0.5253223, "volume": 4250.0}, {"date": "1997-05-19", "close": 0.5253223, "volume": null}, {"date": "1997-05-20", "close": 0.5253223, "volume": 59544.0}, {"date": "1997-05-21", "close": 0.5253223, "volume": null}, {"date": "1997-05-22", "close": 0.53674235, "volume": 28459.0}, {"date": "1997-05-23", "close": 0.5481624, "volume": 52539.0}, {"date": "1997-05-26", "close": 0.53674235, "volume": 29177.0}, {"date": "1997-05-27", "close": 0.5481624, "volume": 173975.0}, {"date": "1997-05-28", "close": 0.5481624, "volume": 553850.0}, {"date": "1997-05-29", "close": 0.5481624, "volume": 43783.0}, {"date": "1997-05-30", "close": 0.55958245, "volume": 96322.0}, {"date": "1997-06-02", "close": 0.55958245, "volume": 35026.0}, {"date": "1997-06-03", "close": 0.55958245, "volume": 27145.0}, {"date": "1997-06-04", "close": 0.565292475, "volume": 39404.0}, {"date": "1997-06-05", "close": 0.5710025, "volume": 39404.0}, {"date": "1997-06-06", "close": 0.5710025, "volume": 109457.0}, {"date": "1997-06-09", "close": 0.5710025, "volume": null}, {"date": "1997-06-10", "close": 0.5710025, "volume": 27145.0}, {"date": "1997-06-11", "close": 0.5710025, "volume": 30648.0}, {"date": "1997-06-12", "close": 0.5710025, "volume": 100700.0}, {"date": "1997-06-13", "close": 0.5710025, "volume": 34588.0}, {"date": "1997-06-16", "close": 0.5710025, "volume": 13135.0}, {"date": "1997-06-17", "close": 0.5710025, "volume": null}, {"date": "1997-06-18", "close": 0.5710025, "volume": 13135.0}, {"date": "1997-06-19", "close": 0.5710025, "volume": null}, {"date": "1997-06-20", "close": 0.5710025, "volume": 120402.0}, {"date": "1997-06-23", "close": 0.5710025, "volume": 59107.0}, {"date": "1997-06-24", "close": 0.565292475, "volume": 9413.0}, {"date": "1997-06-25", "close": 0.5710025, "volume": 8757.0}, {"date": "1997-06-26", "close": 0.5710025, "volume": null}, {"date": "1997-06-27", "close": 0.5710025, "volume": 22329.0}, {"date": "1997-06-30", "close": 0.5710025, "volume": null}, {"date": "1997-07-01", "close": 0.565292475, "volume": 17075.0}, {"date": "1997-07-02", "close": 0.5710025, "volume": 9194.0}, {"date": "1997-07-03", "close": 0.55958245, "volume": 13573.0}, {"date": "1997-07-04", "close": 0.55958245, "volume": 34588.0}, {"date": "1997-07-07", "close": 0.55958245, "volume": null}, {"date": "1997-07-08", "close": 0.565292475, "volume": 17513.0}, {"date": "1997-07-09", "close": 0.565292475, "volume": null}, {"date": "1997-07-10", "close": 0.55958245, "volume": 438.0}, {"date": "1997-07-11", "close": 0.53674235, "volume": 13573.0}, {"date": "1997-07-14", "close": 0.53674235, "volume": null}, {"date": "1997-07-15", "close": 0.5481624, "volume": 438.0}, {"date": "1997-07-16", "close": 0.5481624, "volume": null}, {"date": "1997-07-17", "close": 0.5481624, "volume": null}, {"date": "1997-07-18", "close": 0.5481624, "volume": null}, {"date": "1997-07-21", "close": 0.53674235, "volume": 4378.0}, {"date": "1997-07-22", "close": 0.5253223, "volume": 9632.0}, {"date": "1997-07-23", "close": 0.51390225, "volume": 33056.0}, {"date": "1997-07-24", "close": 0.51390225, "volume": 13135.0}, {"date": "1997-07-25", "close": 0.51390225, "volume": 876.0}, {"date": "1997-07-28", "close": 0.51390225, "volume": null}, {"date": "1997-07-29", "close": 0.5024822, "volume": 1495.0}, {"date": "1997-07-30", "close": 0.5024822, "volume": null}, {"date": "1997-07-31", "close": 0.51390225, "volume": 3759.0}, {"date": "1997-08-01", "close": 0.51390225, "volume": 17513.0}, {"date": "1997-08-04", "close": 0.51390225, "volume": null}, {"date": "1997-08-05", "close": 0.51390225, "volume": 9376.0}, {"date": "1997-08-06", "close": 0.51390225, "volume": null}, {"date": "1997-08-07", "close": 0.51390225, "volume": null}, {"date": "1997-08-08", "close": 0.51390225, "volume": null}, {"date": "1997-08-11", "close": 0.51390225, "volume": 438083.0}, {"date": "1997-08-12", "close": 0.51390225, "volume": 12878.0}, {"date": "1997-08-13", "close": 0.51390225, "volume": null}, {"date": "1997-08-14", "close": 0.51390225, "volume": 16637.0}, {"date": "1997-08-15", "close": 0.51390225, "volume": 8757.0}, {"date": "1997-08-18", "close": 0.5024822, "volume": 11640.0}, {"date": "1997-08-19", "close": 0.5024822, "volume": null}, {"date": "1997-08-20", "close": 0.51390225, "volume": 8757.0}, {"date": "1997-08-21", "close": 0.51390225, "volume": null}, {"date": "1997-08-22", "close": 0.5024822, "volume": 264622.0}, {"date": "1997-08-25", "close": 0.5024822, "volume": null}, {"date": "1997-08-26", "close": 0.5024822, "volume": null}, {"date": "1997-08-27", "close": 0.5024822, "volume": null}, {"date": "1997-08-28", "close": 0.5024822, "volume": null}, {"date": "1997-08-29", "close": 0.5024822, "volume": null}, {"date": "1997-09-01", "close": 0.5024822, "volume": null}, {"date": "1997-09-02", "close": 0.5024822, "volume": null}, {"date": "1997-09-03", "close": 0.5024822, "volume": null}, {"date": "1997-09-04", "close": 0.5024822, "volume": null}, {"date": "1997-09-05", "close": 0.5024822, "volume": null}, {"date": "1997-09-08", "close": 0.5024822, "volume": null}, {"date": "1997-09-09", "close": 0.5024822, "volume": null}, {"date": "1997-09-10", "close": 0.5024822, "volume": null}, {"date": "1997-09-11", "close": 0.49106215, "volume": 8757.0}, {"date": "1997-09-12", "close": 0.51390225, "volume": 11127.0}, {"date": "1997-09-15", "close": 0.51390225, "volume": null}, {"date": "1997-09-16", "close": 0.51390225, "volume": 52539.0}, {"date": "1997-09-17", "close": 0.5253223, "volume": 7881.0}, {"date": "1997-09-18", "close": 0.5253223, "volume": 876.0}, {"date": "1997-09-19", "close": 0.5253223, "volume": null}, {"date": "1997-09-22", "close": 0.5253223, "volume": null}, {"date": "1997-09-23", "close": 0.51390225, "volume": 17513.0}, {"date": "1997-09-24", "close": 0.51390225, "volume": 245183.0}, {"date": "1997-09-25", "close": 0.51390225, "volume": 2358.0}, {"date": "1997-09-26", "close": 0.51390225, "volume": null}, {"date": "1997-09-29", "close": 0.49106215, "volume": 40280.0}, {"date": "1997-09-30", "close": 0.5024822, "volume": 3503.0}, {"date": "1997-10-01", "close": 0.5024822, "volume": 6830.0}, {"date": "1997-10-02", "close": 0.4796421, "volume": 52539.0}, {"date": "1997-10-03", "close": 0.4796421, "volume": null}, {"date": "1997-10-06", "close": 0.4796421, "volume": null}, {"date": "1997-10-07", "close": 0.4796421, "volume": 17513.0}, {"date": "1997-10-08", "close": 0.4796421, "volume": null}, {"date": "1997-10-09", "close": 0.4796421, "volume": null}, {"date": "1997-10-10", "close": 0.4796421, "volume": null}, {"date": "1997-10-13", "close": 0.4796421, "volume": null}, {"date": "1997-10-14", "close": 0.4796421, "volume": null}, {"date": "1997-10-15", "close": 0.456802, "volume": 4378.0}, {"date": "1997-10-16", "close": 0.456802, "volume": null}, {"date": "1997-10-17", "close": 0.456802, "volume": null}, {"date": "1997-10-20", "close": 0.456802, "volume": null}, {"date": "1997-10-21", "close": 0.456802, "volume": null}, {"date": "1997-10-22", "close": 0.456802, "volume": null}, {"date": "1997-10-23", "close": 0.456802, "volume": null}, {"date": "1997-10-24", "close": 0.4111218, "volume": 33275.0}, {"date": "1997-10-27", "close": 0.4111218, "volume": 67425.0}, {"date": "1997-10-28", "close": 0.4111218, "volume": 8757.0}, {"date": "1997-10-29", "close": 0.42254185, "volume": 12259.0}, {"date": "1997-10-30", "close": 0.4339619, "volume": 30648.0}, {"date": "1997-10-31", "close": 0.4339619, "volume": 8757.0}, {"date": "1997-11-03", "close": 0.4339619, "volume": 9194.0}, {"date": "1997-11-04", "close": 0.405411775, "volume": 35026.0}, {"date": "1997-11-05", "close": 0.42254185, "volume": 26270.0}, {"date": "1997-11-06", "close": 0.39970175, "volume": 13135.0}, {"date": "1997-11-07", "close": 0.39970175, "volume": 26270.0}, {"date": "1997-11-10", "close": 0.39970175, "volume": null}, {"date": "1997-11-11", "close": 0.39970175, "volume": null}, {"date": "1997-11-12", "close": 0.39970175, "volume": null}, {"date": "1997-11-13", "close": 0.39970175, "volume": null}, {"date": "1997-11-14", "close": 0.39970175, "volume": null}, {"date": "1997-11-17", "close": 0.39970175, "volume": 12259.0}, {"date": "1997-11-18", "close": 0.37686165, "volume": 43783.0}, {"date": "1997-11-19", "close": 0.37686165, "volume": null}, {"date": "1997-11-20", "close": 0.3882817, "volume": 8757.0}, {"date": "1997-11-21", "close": 0.3882817, "volume": null}, {"date": "1997-11-24", "close": 0.3654416, "volume": 23643.0}, {"date": "1997-11-25", "close": 0.3654416, "volume": null}, {"date": "1997-11-26", "close": 0.3654416, "volume": null}, {"date": "1997-11-27", "close": 0.3654416, "volume": null}, {"date": "1997-11-28", "close": 0.3654416, "volume": null}, {"date": "1997-12-01", "close": 0.3654416, "volume": null}, {"date": "1997-12-02", "close": 0.39970175, "volume": 12259.0}, {"date": "1997-12-03", "close": 0.39970175, "volume": 9632.0}, {"date": "1997-12-04", "close": 0.39970175, "volume": null}, {"date": "1997-12-05", "close": 0.39970175, "volume": 876.0}, {"date": "1997-12-08", "close": 0.39970175, "volume": null}, {"date": "1997-12-09", "close": 0.39970175, "volume": null}, {"date": "1997-12-10", "close": 0.4111218, "volume": 39404.0}, {"date": "1997-12-11", "close": 0.4111218, "volume": null}, {"date": "1997-12-12", "close": 0.4111218, "volume": null}, {"date": "1997-12-15", "close": 0.4111218, "volume": null}, {"date": "1997-12-16", "close": 0.39970175, "volume": 10946.0}, {"date": "1997-12-17", "close": 0.39970175, "volume": null}, {"date": "1997-12-18", "close": 0.39970175, "volume": null}, {"date": "1997-12-19", "close": 0.39970175, "volume": 7443.0}, {"date": "1997-12-22", "close": 0.39970175, "volume": 8757.0}, {"date": "1997-12-23", "close": 0.39970175, "volume": null}, {"date": "1997-12-24", "close": 0.39970175, "volume": 1751.0}, {"date": "1997-12-25", "close": 0.39970175, "volume": null}, {"date": "1997-12-26", "close": 0.39970175, "volume": null}, {"date": "1997-12-29", "close": 0.39970175, "volume": null}, {"date": "1997-12-30", "close": 0.39970175, "volume": 3940.0}, {"date": "1997-12-31", "close": 0.39970175, "volume": null}, {"date": "1998-01-01", "close": 0.39970175, "volume": null}, {"date": "1998-01-02", "close": 0.451091975, "volume": 8757.0}, {"date": "1998-01-05", "close": 0.451091975, "volume": 3065.0}, {"date": "1998-01-06", "close": 0.451091975, "volume": null}, {"date": "1998-01-07", "close": 0.451091975, "volume": null}, {"date": "1998-01-08", "close": 0.44538195, "volume": 1751.0}, {"date": "1998-01-09", "close": 0.44538195, "volume": null}, {"date": "1998-01-12", "close": 0.44538195, "volume": null}, {"date": "1998-01-13", "close": 0.44538195, "volume": null}, {"date": "1998-01-14", "close": 0.3654416, "volume": 43783.0}, {"date": "1998-01-15", "close": 0.3654416, "volume": null}, {"date": "1998-01-16", "close": 0.3654416, "volume": 1751.0}, {"date": "1998-01-19", "close": 0.3654416, "volume": null}, {"date": "1998-01-20", "close": 0.3654416, "volume": null}, {"date": "1998-01-21", "close": 0.3654416, "volume": null}, {"date": "1998-01-22", "close": 0.36315759, "volume": 9632.0}, {"date": "1998-01-23", "close": 0.36315759, "volume": null}, {"date": "1998-01-26", "close": 0.36315759, "volume": null}, {"date": "1998-01-27", "close": 0.3426015, "volume": 7881.0}, {"date": "1998-01-28", "close": 0.3197614, "volume": 32399.0}, {"date": "1998-01-29", "close": 0.3197614, "volume": null}, {"date": "1998-01-30", "close": 0.3197614, "volume": null}, {"date": "1998-02-02", "close": 0.3197614, "volume": null}, {"date": "1998-02-03", "close": 0.3197614, "volume": null}, {"date": "1998-02-04", "close": 0.3197614, "volume": null}, {"date": "1998-02-05", "close": 0.3197614, "volume": null}, {"date": "1998-02-06", "close": 0.3197614, "volume": null}, {"date": "1998-02-09", "close": 0.2740812, "volume": 15762.0}, {"date": "1998-02-10", "close": 0.2740812, "volume": null}, {"date": "1998-02-11", "close": 0.2740812, "volume": null}, {"date": "1998-02-12", "close": 0.2740812, "volume": null}, {"date": "1998-02-13", "close": 0.2740812, "volume": null}, {"date": "1998-02-16", "close": 0.2740812, "volume": null}, {"date": "1998-02-17", "close": 0.2740812, "volume": 26270.0}, {"date": "1998-02-18", "close": 0.228401, "volume": 17513.0}, {"date": "1998-02-19", "close": 0.228401, "volume": null}, {"date": "1998-02-20", "close": 0.228401, "volume": 35026.0}, {"date": "1998-02-23", "close": 0.228401, "volume": 43783.0}, {"date": "1998-02-24", "close": 0.23982105, "volume": 11156.0}, {"date": "1998-02-25", "close": 0.23982105, "volume": null}, {"date": "1998-02-26", "close": 0.2740812, "volume": 28021.0}, {"date": "1998-02-27", "close": 0.228401, "volume": 9632.0}, {"date": "1998-03-02", "close": 0.228401, "volume": 17513.0}, {"date": "1998-03-03", "close": 0.26266115, "volume": 4615.0}, {"date": "1998-03-04", "close": 0.228401, "volume": 4378.0}, {"date": "1998-03-05", "close": 0.23982105, "volume": 8757.0}, {"date": "1998-03-06", "close": 0.23982105, "volume": null}, {"date": "1998-03-09", "close": 0.23982105, "volume": null}, {"date": "1998-03-10", "close": 0.228401, "volume": 7005.0}, {"date": "1998-03-11", "close": 0.228401, "volume": 8757.0}, {"date": "1998-03-12", "close": 0.228401, "volume": null}, {"date": "1998-03-13", "close": 0.228401, "volume": null}, {"date": "1998-03-16", "close": 0.26266115, "volume": 65674.0}, {"date": "1998-03-17", "close": 0.23982105, "volume": 5254.0}, {"date": "1998-03-18", "close": 0.228401, "volume": 63485.0}, {"date": "1998-03-19", "close": 0.228401, "volume": null}, {"date": "1998-03-20", "close": 0.228401, "volume": null}, {"date": "1998-03-23", "close": 0.228401, "volume": null}, {"date": "1998-03-24", "close": 0.228401, "volume": 56480.0}, {"date": "1998-03-25", "close": 0.228401, "volume": 21891.0}, {"date": "1998-03-26", "close": 0.23982105, "volume": 133975.0}, {"date": "1998-03-27", "close": 0.23982105, "volume": 26270.0}, {"date": "1998-03-30", "close": 0.228401, "volume": 34150.0}, {"date": "1998-03-31", "close": 0.228401, "volume": null}, {"date": "1998-04-01", "close": 0.228401, "volume": 15324.0}, {"date": "1998-04-02", "close": 0.228401, "volume": 7881.0}, {"date": "1998-04-03", "close": 0.23982105, "volume": 35026.0}, {"date": "1998-04-06", "close": 0.222690975, "volume": 8757.0}, {"date": "1998-04-07", "close": 0.211270925, "volume": 8757.0}, {"date": "1998-04-08", "close": 0.222690975, "volume": 152188.0}, {"date": "1998-04-09", "close": 0.222690975, "volume": 87565.0}, {"date": "1998-04-10", "close": 0.222690975, "volume": null}, {"date": "1998-04-13", "close": 0.222690975, "volume": null}, {"date": "1998-04-14", "close": 0.222690975, "volume": null}, {"date": "1998-04-15", "close": 0.211270925, "volume": 39404.0}, {"date": "1998-04-16", "close": 0.211270925, "volume": null}, {"date": "1998-04-17", "close": 0.211270925, "volume": null}, {"date": "1998-04-20", "close": 0.211270925, "volume": 10508.0}, {"date": "1998-04-21", "close": 0.211270925, "volume": null}, {"date": "1998-04-22", "close": 0.211270925, "volume": null}, {"date": "1998-04-23", "close": 0.2055609, "volume": 7005.0}, {"date": "1998-04-24", "close": 0.2055609, "volume": null}, {"date": "1998-04-27", "close": 0.2055609, "volume": null}, {"date": "1998-04-28", "close": 0.2055609, "volume": 8757.0}, {"date": "1998-04-29", "close": 0.2055609, "volume": null}, {"date": "1998-04-30", "close": 0.17130075, "volume": 21891.0}, {"date": "1998-05-01", "close": 0.19414085, "volume": 74430.0}, {"date": "1998-05-04", "close": 0.21698095, "volume": 1489.0}, {"date": "1998-05-05", "close": 0.2055609, "volume": 19264.0}, {"date": "1998-05-06", "close": 0.2055609, "volume": 24518.0}, {"date": "1998-05-07", "close": 0.211270925, "volume": 32399.0}, {"date": "1998-05-08", "close": 0.21698095, "volume": 35464.0}, {"date": "1998-05-11", "close": 0.2055609, "volume": 8757.0}, {"date": "1998-05-12", "close": 0.211270925, "volume": 35902.0}, {"date": "1998-05-13", "close": 0.2055609, "volume": 3940.0}, {"date": "1998-05-14", "close": 0.2055609, "volume": null}, {"date": "1998-05-15", "close": 0.17130075, "volume": 61296.0}, {"date": "1998-05-18", "close": 0.19414085, "volume": 4378.0}, {"date": "1998-05-19", "close": 0.19414085, "volume": 17513.0}, {"date": "1998-05-20", "close": 0.19414085, "volume": null}, {"date": "1998-05-21", "close": 0.17130075, "volume": 26270.0}, {"date": "1998-05-22", "close": 0.17130075, "volume": 1751.0}, {"date": "1998-05-25", "close": 0.177010775, "volume": 43783.0}, {"date": "1998-05-26", "close": 0.17130075, "volume": 8757.0}, {"date": "1998-05-27", "close": 0.17130075, "volume": null}, {"date": "1998-05-28", "close": 0.17130075, "volume": null}, {"date": "1998-05-29", "close": 0.17130075, "volume": null}, {"date": "1998-06-01", "close": 0.17130075, "volume": null}, {"date": "1998-06-02", "close": 0.17130075, "volume": 35026.0}, {"date": "1998-06-03", "close": 0.17130075, "volume": 7881.0}, {"date": "1998-06-04", "close": 0.17130075, "volume": null}, {"date": "1998-06-05", "close": 0.19414085, "volume": 9632.0}, {"date": "1998-06-08", "close": 0.19414085, "volume": null}, {"date": "1998-06-09", "close": 0.2055609, "volume": 10508.0}, {"date": "1998-06-10", "close": 0.2055609, "volume": null}, {"date": "1998-06-11", "close": 0.2055609, "volume": null}, {"date": "1998-06-12", "close": 0.2055609, "volume": null}, {"date": "1998-06-15", "close": 0.2055609, "volume": null}, {"date": "1998-06-16", "close": 0.17130075, "volume": 30648.0}, {"date": "1998-06-17", "close": 0.17130075, "volume": null}, {"date": "1998-06-18", "close": 0.17130075, "volume": null}, {"date": "1998-06-19", "close": 0.17130075, "volume": 8757.0}, {"date": "1998-06-22", "close": 0.17130075, "volume": 17513.0}, {"date": "1998-06-23", "close": 0.17130075, "volume": null}, {"date": "1998-06-24", "close": 0.17130075, "volume": null}, {"date": "1998-06-25", "close": 0.17130075, "volume": 61296.0}, {"date": "1998-06-26", "close": 0.17130075, "volume": 17513.0}, {"date": "1998-06-29", "close": 0.17130075, "volume": null}, {"date": "1998-06-30", "close": 0.10506446, "volume": 8757.0}, {"date": "1998-07-01", "close": 0.17130075, "volume": 28897.0}, {"date": "1998-07-02", "close": 0.17130075, "volume": null}, {"date": "1998-07-03", "close": 0.17130075, "volume": null}, {"date": "1998-07-06", "close": 0.0913604, "volume": 26270.0}, {"date": "1998-07-07", "close": 0.0913604, "volume": null}, {"date": "1998-07-08", "close": 0.0913604, "volume": null}, {"date": "1998-07-09", "close": 0.0913604, "volume": null}, {"date": "1998-07-10", "close": 0.10278045, "volume": 3482909.0}, {"date": "1998-07-13", "close": 0.14846065, "volume": 2189.0}, {"date": "1998-07-14", "close": 0.154170675, "volume": 14886.0}, {"date": "1998-07-15", "close": 0.154170675, "volume": null}, {"date": "1998-07-16", "close": 0.154170675, "volume": null}, {"date": "1998-07-17", "close": 0.154170675, "volume": null}, {"date": "1998-07-20", "close": 0.142750625, "volume": 195971.0}, {"date": "1998-07-21", "close": 0.142750625, "volume": null}, {"date": "1998-07-22", "close": 0.142750625, "volume": null}, {"date": "1998-07-23", "close": 0.142750625, "volume": null}, {"date": "1998-07-24", "close": 0.119910525, "volume": 80560.0}, {"date": "1998-07-27", "close": 0.1142005, "volume": 58056.0}, {"date": "1998-07-28", "close": 0.1142005, "volume": null}, {"date": "1998-07-29", "close": 0.1142005, "volume": null}, {"date": "1998-07-30", "close": 0.119910525, "volume": 43783.0}, {"date": "1998-07-31", "close": 0.119910525, "volume": null}, {"date": "1998-08-03", "close": 0.119910525, "volume": null}, {"date": "1998-08-04", "close": 0.1142005, "volume": 64098.0}, {"date": "1998-08-05", "close": 0.1142005, "volume": null}, {"date": "1998-08-06", "close": 0.1142005, "volume": null}, {"date": "1998-08-07", "close": 0.1142005, "volume": null}, {"date": "1998-08-10", "close": 0.1142005, "volume": null}, {"date": "1998-08-11", "close": 0.1142005, "volume": null}, {"date": "1998-08-12", "close": 0.1142005, "volume": null}, {"date": "1998-08-13", "close": 0.1142005, "volume": null}, {"date": "1998-08-14", "close": 0.1142005, "volume": null}, {"date": "1998-08-17", "close": 0.1142005, "volume": 40981.0}, {"date": "1998-08-18", "close": 0.1142005, "volume": null}, {"date": "1998-08-19", "close": 0.1142005, "volume": null}, {"date": "1998-08-20", "close": 0.1142005, "volume": null}, {"date": "1998-08-21", "close": 0.1142005, "volume": null}, {"date": "1998-08-24", "close": 0.1142005, "volume": null}, {"date": "1998-08-25", "close": 0.1142005, "volume": null}, {"date": "1998-08-26", "close": 0.1142005, "volume": null}, {"date": "1998-08-27", "close": 0.1142005, "volume": null}, {"date": "1998-08-28", "close": 0.1142005, "volume": null}, {"date": "1998-08-31", "close": 0.1142005, "volume": null}, {"date": "1998-09-01", "close": 0.0913604, "volume": 17513.0}, {"date": "1998-09-02", "close": 0.0913604, "volume": null}, {"date": "1998-09-03", "close": 0.0913604, "volume": null}, {"date": "1998-09-04", "close": 0.0913604, "volume": null}, {"date": "1998-09-07", "close": 0.0913604, "volume": null}, {"date": "1998-09-08", "close": 0.0913604, "volume": null}, {"date": "1998-09-09", "close": 0.0913604, "volume": null}, {"date": "1998-09-10", "close": 0.0913604, "volume": null}, {"date": "1998-09-11", "close": 0.0913604, "volume": null}, {"date": "1998-09-14", "close": 0.0913604, "volume": null}, {"date": "1998-09-15", "close": 0.0913604, "volume": null}, {"date": "1998-09-16", "close": 0.0913604, "volume": null}, {"date": "1998-09-17", "close": 0.0913604, "volume": null}, {"date": "1998-09-18", "close": 0.0913604, "volume": null}, {"date": "1998-09-21", "close": 0.0913604, "volume": null}, {"date": "1998-09-22", "close": 0.0913604, "volume": null}, {"date": "1998-09-23", "close": 0.0913604, "volume": null}, {"date": "1998-09-24", "close": 0.0913604, "volume": null}, {"date": "1998-09-25", "close": 0.0913604, "volume": null}, {"date": "1998-09-28", "close": 0.0913604, "volume": null}, {"date": "1998-09-29", "close": 0.09821243, "volume": 3065.0}, {"date": "1998-09-30", "close": 0.09821243, "volume": null}, {"date": "1998-10-01", "close": 0.092502405, "volume": 65674.0}, {"date": "1998-10-02", "close": 0.092502405, "volume": 8757.0}, {"date": "1998-10-05", "close": 0.092502405, "volume": null}, {"date": "1998-10-06", "close": 0.119910525, "volume": 406602.0}, {"date": "1998-10-07", "close": 0.097070425, "volume": 35026.0}, {"date": "1998-10-08", "close": 0.097070425, "volume": null}, {"date": "1998-10-09", "close": 0.097070425, "volume": null}, {"date": "1998-10-12", "close": 0.097070425, "volume": null}, {"date": "1998-10-13", "close": 0.097070425, "volume": 8757.0}, {"date": "1998-10-14", "close": 0.097070425, "volume": null}, {"date": "1998-10-15", "close": 0.097070425, "volume": null}, {"date": "1998-10-16", "close": 0.097070425, "volume": null}, {"date": "1998-10-19", "close": 0.1142005, "volume": 8757.0}, {"date": "1998-10-20", "close": 0.1142005, "volume": null}, {"date": "1998-10-21", "close": 0.1142005, "volume": null}, {"date": "1998-10-22", "close": 0.108490475, "volume": 89317.0}, {"date": "1998-10-23", "close": 0.110774485, "volume": 142731.0}, {"date": "1998-10-26", "close": 0.108490475, "volume": 7005.0}, {"date": "1998-10-27", "close": 0.108490475, "volume": 17513.0}, {"date": "1998-10-28", "close": 0.108490475, "volume": null}, {"date": "1998-10-29", "close": 0.108490475, "volume": null}, {"date": "1998-10-30", "close": 0.108490475, "volume": null}, {"date": "1998-11-02", "close": 0.10963248, "volume": 10946.0}, {"date": "1998-11-03", "close": 0.10963248, "volume": null}, {"date": "1998-11-04", "close": 0.108490475, "volume": 45096.0}, {"date": "1998-11-05", "close": 0.108490475, "volume": null}, {"date": "1998-11-06", "close": 0.108490475, "volume": null}, {"date": "1998-11-09", "close": 0.108490475, "volume": 16200.0}, {"date": "1998-11-10", "close": 0.10506446, "volume": 17513.0}, {"date": "1998-11-11", "close": 0.10506446, "volume": null}, {"date": "1998-11-12", "close": 0.10506446, "volume": null}, {"date": "1998-11-13", "close": 0.103922455, "volume": 35026.0}, {"date": "1998-11-16", "close": 0.103922455, "volume": null}, {"date": "1998-11-17", "close": 0.103922455, "volume": null}, {"date": "1998-11-18", "close": 0.103922455, "volume": null}, {"date": "1998-11-19", "close": 0.1142005, "volume": 148861.0}, {"date": "1998-11-20", "close": 0.1142005, "volume": 61296.0}, {"date": "1998-11-23", "close": 0.1142005, "volume": 21016.0}, {"date": "1998-11-24", "close": 0.131330575, "volume": 17513.0}, {"date": "1998-11-25", "close": 0.12562055, "volume": 22767.0}, {"date": "1998-11-26", "close": 0.119910525, "volume": 21891.0}, {"date": "1998-11-27", "close": 0.119910525, "volume": null}, {"date": "1998-11-30", "close": 0.119910525, "volume": 4378.0}, {"date": "1998-12-01", "close": 0.103922455, "volume": 1313.0}, {"date": "1998-12-02", "close": 0.108490475, "volume": 77495.0}, {"date": "1998-12-03", "close": 0.10278045, "volume": 35026.0}, {"date": "1998-12-04", "close": 0.10278045, "volume": 3503.0}, {"date": "1998-12-07", "close": 0.095931, "volume": null}, {"date": "1998-12-08", "close": 0.095931, "volume": null}, {"date": "1998-12-09", "close": 0.095931, "volume": null}, {"date": "1998-12-10", "close": 0.0810084, "volume": 41280.0}, {"date": "1998-12-11", "close": 0.0810084, "volume": 9382.0}, {"date": "1998-12-14", "close": 0.0810084, "volume": null}, {"date": "1998-12-15", "close": 0.0842061, "volume": 46909.0}, {"date": "1998-12-16", "close": 0.0842061, "volume": null}, {"date": "1998-12-17", "close": 0.0842061, "volume": null}, {"date": "1998-12-18", "close": 0.0948651, "volume": 2815.0}, {"date": "1998-12-21", "close": 0.0948651, "volume": null}, {"date": "1998-12-22", "close": 0.1225785, "volume": 257998.0}, {"date": "1998-12-23", "close": 0.1225785, "volume": null}, {"date": "1998-12-24", "close": 0.1225785, "volume": null}, {"date": "1998-12-25", "close": 0.1225785, "volume": null}, {"date": "1998-12-28", "close": 0.1225785, "volume": null}, {"date": "1998-12-29", "close": 0.1225785, "volume": null}, {"date": "1998-12-30", "close": 0.1225785, "volume": null}, {"date": "1998-12-31", "close": 0.1225785, "volume": null}, {"date": "1999-01-01", "close": 0.1225785, "volume": null}, {"date": "1999-01-04", "close": 0.1225785, "volume": null}, {"date": "1999-01-05", "close": 0.1225785, "volume": null}, {"date": "1999-01-06", "close": 0.1225785, "volume": null}, {"date": "1999-01-07", "close": 0.1225785, "volume": null}, {"date": "1999-01-08", "close": 0.095931, "volume": 42218.0}, {"date": "1999-01-11", "close": 0.095931, "volume": 8877317.0}, {"date": "1999-01-12", "close": 0.1119195, "volume": 4192.0}, {"date": "1999-01-13", "close": 0.1119195, "volume": null}, {"date": "1999-01-14", "close": 0.1119195, "volume": null}, {"date": "1999-01-15", "close": 0.1119195, "volume": null}, {"date": "1999-01-18", "close": 0.1119195, "volume": null}, {"date": "1999-01-19", "close": 0.1119195, "volume": null}, {"date": "1999-01-20", "close": 0.095931, "volume": 103199.0}, {"date": "1999-01-21", "close": 0.095931, "volume": null}, {"date": "1999-01-22", "close": 0.095931, "volume": 22516.0}, {"date": "1999-01-25", "close": 0.095931, "volume": null}, {"date": "1999-01-26", "close": 0.095931, "volume": null}, {"date": "1999-01-27", "close": 0.095931, "volume": null}, {"date": "1999-01-28", "close": 0.095931, "volume": null}, {"date": "1999-01-29", "close": 0.095931, "volume": 9382.0}, {"date": "1999-02-01", "close": 0.0969969, "volume": 59724.0}, {"date": "1999-02-02", "close": 0.0969969, "volume": null}, {"date": "1999-02-03", "close": 0.0969969, "volume": null}, {"date": "1999-02-04", "close": 0.0980628, "volume": 9382.0}, {"date": "1999-02-05", "close": 0.0980628, "volume": null}, {"date": "1999-02-08", "close": 0.0980628, "volume": null}, {"date": "1999-02-09", "close": 0.0980628, "volume": null}, {"date": "1999-02-10", "close": 0.0980628, "volume": null}, {"date": "1999-02-11", "close": 0.1012605, "volume": 18763.0}, {"date": "1999-02-12", "close": 0.0980628, "volume": 14073.0}, {"date": "1999-02-15", "close": 0.0980628, "volume": null}, {"date": "1999-02-16", "close": 0.0969969, "volume": 100385.0}, {"date": "1999-02-17", "close": 0.095931, "volume": 23454.0}, {"date": "1999-02-18", "close": 0.095931, "volume": null}, {"date": "1999-02-19", "close": 0.095931, "volume": null}, {"date": "1999-02-22", "close": 0.095931, "volume": 104456.0}, {"date": "1999-02-23", "close": 0.095931, "volume": null}, {"date": "1999-02-24", "close": 0.0820743, "volume": 27019.0}, {"date": "1999-02-25", "close": 0.0820743, "volume": null}, {"date": "1999-02-26", "close": 0.0820743, "volume": null}, {"date": "1999-03-01", "close": 0.0820743, "volume": null}, {"date": "1999-03-02", "close": 0.0820743, "volume": null}, {"date": "1999-03-03", "close": 0.0820743, "volume": null}, {"date": "1999-03-04", "close": 0.085272, "volume": 23454.0}, {"date": "1999-03-05", "close": 0.085272, "volume": null}, {"date": "1999-03-08", "close": 0.085272, "volume": null}, {"date": "1999-03-09", "close": 0.085272, "volume": null}, {"date": "1999-03-10", "close": 0.085272, "volume": 14073.0}, {"date": "1999-03-11", "close": 0.0831402, "volume": 14073.0}, {"date": "1999-03-12", "close": 0.0831402, "volume": 16887.0}, {"date": "1999-03-15", "close": 0.0831402, "volume": 30960.0}, {"date": "1999-03-16", "close": 0.0831402, "volume": null}, {"date": "1999-03-17", "close": 0.0831402, "volume": null}, {"date": "1999-03-18", "close": 0.0820743, "volume": 61169.0}, {"date": "1999-03-19", "close": 0.063954, "volume": 28145.0}, {"date": "1999-03-22", "close": 0.063954, "volume": null}, {"date": "1999-03-23", "close": 0.063954, "volume": 32836.0}, {"date": "1999-03-24", "close": 0.063954, "volume": 67541.0}, {"date": "1999-03-25", "close": 0.063954, "volume": null}, {"date": "1999-03-26", "close": 0.063954, "volume": null}, {"date": "1999-03-29", "close": 0.0650199, "volume": 21578.0}, {"date": "1999-03-30", "close": 0.0650199, "volume": null}, {"date": "1999-03-31", "close": 0.0650199, "volume": null}, {"date": "1999-04-01", "close": 0.0650199, "volume": null}, {"date": "1999-04-02", "close": 0.0650199, "volume": null}, {"date": "1999-04-05", "close": 0.0650199, "volume": null}, {"date": "1999-04-06", "close": 0.074613, "volume": 4691.0}, {"date": "1999-04-07", "close": 0.074613, "volume": null}, {"date": "1999-04-08", "close": 0.074613, "volume": 15018.0}, {"date": "1999-04-09", "close": 0.074613, "volume": null}, {"date": "1999-04-12", "close": 0.074613, "volume": null}, {"date": "1999-04-13", "close": 0.074613, "volume": 116715.0}, {"date": "1999-04-14", "close": 0.074613, "volume": null}, {"date": "1999-04-15", "close": 0.0692835, "volume": 8444.0}, {"date": "1999-04-16", "close": 0.0660858, "volume": 14073.0}, {"date": "1999-04-19", "close": 0.0660858, "volume": 59856.0}, {"date": "1999-04-20", "close": 0.0660858, "volume": 93817.0}, {"date": "1999-04-21", "close": 0.0692835, "volume": 4691.0}, {"date": "1999-04-22", "close": 0.0714153, "volume": 9382.0}, {"date": "1999-04-23", "close": 0.0714153, "volume": 6830.0}, {"date": "1999-04-26", "close": 0.0714153, "volume": null}, {"date": "1999-04-27", "close": 0.074613, "volume": 2552.0}, {"date": "1999-04-28", "close": 0.0692835, "volume": 2616064.0}, {"date": "1999-04-29", "close": 0.0692835, "volume": 16418.0}, {"date": "1999-04-30", "close": 0.074613, "volume": 10575.0}, {"date": "1999-05-03", "close": 0.074613, "volume": 9314.0}, {"date": "1999-05-04", "close": 0.0692835, "volume": 394033.0}, {"date": "1999-05-05", "close": 0.0692835, "volume": 56290.0}, {"date": "1999-05-06", "close": 0.063954, "volume": 55165.0}, {"date": "1999-05-07", "close": 0.063954, "volume": 18831.0}, {"date": "1999-05-10", "close": 0.063954, "volume": 140726.0}, {"date": "1999-05-11", "close": 0.063954, "volume": 111575.0}, {"date": "1999-05-12", "close": 0.063954, "volume": null}, {"date": "1999-05-13", "close": 0.063954, "volume": null}, {"date": "1999-05-14", "close": 0.0575586, "volume": 28399.0}, {"date": "1999-05-17", "close": 0.0575586, "volume": null}, {"date": "1999-05-18", "close": 0.0628881, "volume": 43224.0}, {"date": "1999-05-19", "close": 0.074613, "volume": 253307.0}, {"date": "1999-05-20", "close": 0.0671517, "volume": 81554.0}, {"date": "1999-05-21", "close": 0.0671517, "volume": null}, {"date": "1999-05-24", "close": 0.063954, "volume": 33842.0}, {"date": "1999-05-25", "close": 0.0671517, "volume": 187635.0}, {"date": "1999-05-26", "close": 0.063954, "volume": 93817.0}, {"date": "1999-05-27", "close": 0.063954, "volume": null}, {"date": "1999-05-28", "close": 0.0650199, "volume": 281452.0}, {"date": "1999-05-31", "close": 0.063954, "volume": 3685.0}, {"date": "1999-06-01", "close": 0.063954, "volume": 9382.0}, {"date": "1999-06-02", "close": 0.063954, "volume": null}, {"date": "1999-06-03", "close": 0.063954, "volume": null}, {"date": "1999-06-04", "close": 0.0575586, "volume": 18763.0}, {"date": "1999-06-07", "close": 0.0575586, "volume": null}, {"date": "1999-06-08", "close": 0.0575586, "volume": 18763.0}, {"date": "1999-06-09", "close": 0.053295, "volume": 93817.0}, {"date": "1999-06-10", "close": 0.053295, "volume": null}, {"date": "1999-06-11", "close": 0.053295, "volume": 23454.0}, {"date": "1999-06-14", "close": 0.053295, "volume": null}, {"date": "1999-06-15", "close": 0.053295, "volume": 591050.0}, {"date": "1999-06-16", "close": 0.053295, "volume": 99230.0}, {"date": "1999-06-17", "close": 0.053295, "volume": 34712.0}, {"date": "1999-06-18", "close": 0.053295, "volume": 390348.0}, {"date": "1999-06-21", "close": 0.053295, "volume": 4691.0}, {"date": "1999-06-22", "close": 0.053295, "volume": 57846.0}, {"date": "1999-06-23", "close": 0.042636, "volume": 28145.0}, {"date": "1999-06-24", "close": 0.042636, "volume": 51170.0}, {"date": "1999-06-25", "close": 0.042636, "volume": null}, {"date": "1999-06-28", "close": 0.042636, "volume": 5629.0}, {"date": "1999-06-29", "close": 0.042636, "volume": 100385.0}, {"date": "1999-06-30", "close": 0.031977, "volume": 576977.0}, {"date": "1999-07-01", "close": 0.0330429, "volume": 51600.0}, {"date": "1999-07-02", "close": 0.053295, "volume": 23454.0}, {"date": "1999-07-05", "close": 0.053295, "volume": null}, {"date": "1999-07-06", "close": 0.042636, "volume": 14073.0}, {"date": "1999-07-07", "close": 0.042636, "volume": null}, {"date": "1999-07-08", "close": 0.042636, "volume": null}, {"date": "1999-07-09", "close": 0.042636, "volume": null}, {"date": "1999-07-12", "close": 0.063954, "volume": 27207.0}, {"date": "1999-07-13", "close": 0.085272, "volume": 450324.0}, {"date": "1999-07-14", "close": 0.0799425, "volume": 44094.0}, {"date": "1999-07-15", "close": 0.074613, "volume": 9382.0}, {"date": "1999-07-16", "close": 0.074613, "volume": null}, {"date": "1999-07-19", "close": 0.063954, "volume": 16418.0}, {"date": "1999-07-20", "close": 0.0778107, "volume": 13178.0}, {"date": "1999-07-21", "close": 0.0799425, "volume": 131344.0}, {"date": "1999-07-22", "close": 0.0799425, "volume": null}, {"date": "1999-07-23", "close": 0.0788766, "volume": 18763.0}, {"date": "1999-07-26", "close": 0.0788766, "volume": null}, {"date": "1999-07-27", "close": 0.074613, "volume": 243175.0}, {"date": "1999-07-28", "close": 0.074613, "volume": null}, {"date": "1999-07-29", "close": 0.0799425, "volume": 32167.0}, {"date": "1999-07-30", "close": 0.085272, "volume": 37527.0}, {"date": "1999-08-02", "close": 0.0799425, "volume": 23454.0}, {"date": "1999-08-03", "close": 0.0799425, "volume": null}, {"date": "1999-08-04", "close": 0.0799425, "volume": 37527.0}, {"date": "1999-08-05", "close": 0.0799425, "volume": 66341.0}, {"date": "1999-08-06", "close": 0.0799425, "volume": null}, {"date": "1999-08-09", "close": 0.074613, "volume": 9382.0}, {"date": "1999-08-10", "close": 0.074613, "volume": null}, {"date": "1999-08-11", "close": 0.0692835, "volume": 23454.0}, {"date": "1999-08-12", "close": 0.0692835, "volume": null}, {"date": "1999-08-13", "close": 0.0692835, "volume": null}, {"date": "1999-08-16", "close": 0.074613, "volume": 9382.0}, {"date": "1999-08-17", "close": 0.074613, "volume": null}, {"date": "1999-08-18", "close": 0.0650199, "volume": 18388.0}, {"date": "1999-08-19", "close": 0.0650199, "volume": null}, {"date": "1999-08-20", "close": 0.0650199, "volume": null}, {"date": "1999-08-23", "close": 0.0650199, "volume": null}, {"date": "1999-08-24", "close": 0.0650199, "volume": 28145.0}, {"date": "1999-08-25", "close": 0.0650199, "volume": null}, {"date": "1999-08-26", "close": 0.0650199, "volume": null}, {"date": "1999-08-27", "close": 0.0650199, "volume": null}, {"date": "1999-08-30", "close": 0.0660858, "volume": 18763.0}, {"date": "1999-08-31", "close": 0.074613, "volume": 75054.0}, {"date": "1999-09-01", "close": 0.0692835, "volume": 46909.0}, {"date": "1999-09-02", "close": 0.0650199, "volume": 16212.0}, {"date": "1999-09-03", "close": 0.0650199, "volume": null}, {"date": "1999-09-06", "close": 0.0650199, "volume": null}, {"date": "1999-09-07", "close": 0.0650199, "volume": null}, {"date": "1999-09-08", "close": 0.063954, "volume": 23454.0}, {"date": "1999-09-09", "close": 0.063954, "volume": 1764.0}, {"date": "1999-09-10", "close": 0.063954, "volume": null}, {"date": "1999-09-13", "close": 0.063954, "volume": null}, {"date": "1999-09-14", "close": 0.0650199, "volume": 42218.0}, {"date": "1999-09-15", "close": 0.0692835, "volume": 96077.0}, {"date": "1999-09-16", "close": 0.0650199, "volume": 46909.0}, {"date": "1999-09-17", "close": 0.0650199, "volume": null}, {"date": "1999-09-20", "close": 0.0650199, "volume": null}, {"date": "1999-09-21", "close": 0.0650199, "volume": null}, {"date": "1999-09-22", "close": 0.0650199, "volume": 51600.0}, {"date": "1999-09-23", "close": 0.063954, "volume": 168578.0}, {"date": "1999-09-24", "close": 0.063954, "volume": 124393.0}, {"date": "1999-09-27", "close": 0.063954, "volume": null}, {"date": "1999-09-28", "close": 0.063954, "volume": null}, {"date": "1999-09-29", "close": 0.063954, "volume": null}, {"date": "1999-09-30", "close": 0.063954, "volume": null}, {"date": "1999-10-01", "close": 0.063954, "volume": null}, {"date": "1999-10-04", "close": 0.063954, "volume": null}, {"date": "1999-10-05", "close": 0.063954, "volume": null}, {"date": "1999-10-06", "close": 0.063954, "volume": null}, {"date": "1999-10-07", "close": 0.063954, "volume": null}, {"date": "1999-10-08", "close": 0.063954, "volume": null}, {"date": "1999-10-11", "close": 0.063954, "volume": null}, {"date": "1999-10-12", "close": 0.0692835, "volume": 16512.0}, {"date": "1999-10-13", "close": 0.0692835, "volume": null}, {"date": "1999-10-14", "close": 0.0692835, "volume": null}, {"date": "1999-10-15", "close": 0.0692835, "volume": 11633.0}, {"date": "1999-10-18", "close": 0.053295, "volume": 253307.0}, {"date": "1999-10-19", "close": 0.053295, "volume": null}, {"date": "1999-10-20", "close": 0.053295, "volume": null}, {"date": "1999-10-21", "close": 0.053295, "volume": null}, {"date": "1999-10-22", "close": 0.053295, "volume": 4409.0}, {"date": "1999-10-25", "close": 0.053295, "volume": null}, {"date": "1999-10-26", "close": 0.063954, "volume": 23454.0}, {"date": "1999-10-27", "close": 0.063954, "volume": null}, {"date": "1999-10-28", "close": 0.063954, "volume": 171686.0}, {"date": "1999-10-29", "close": 0.063954, "volume": null}, {"date": "1999-11-01", "close": 0.063954, "volume": null}, {"date": "1999-11-02", "close": 0.063954, "volume": null}, {"date": "1999-11-03", "close": 0.063954, "volume": null}, {"date": "1999-11-04", "close": 0.063954, "volume": 30960.0}, {"date": "1999-11-05", "close": 0.053295, "volume": 9382.0}, {"date": "1999-11-08", "close": 0.063954, "volume": 21578.0}, {"date": "1999-11-09", "close": 0.063954, "volume": 403.0}, {"date": "1999-11-10", "close": 0.063954, "volume": 13510.0}, {"date": "1999-11-11", "close": 0.063954, "volume": null}, {"date": "1999-11-12", "close": 0.063954, "volume": null}, {"date": "1999-11-15", "close": 0.063954, "volume": 10608.0}, {"date": "1999-11-16", "close": 0.063954, "volume": null}, {"date": "1999-11-17", "close": 0.063954, "volume": null}, {"date": "1999-11-18", "close": 0.063954, "volume": 14073.0}, {"date": "1999-11-19", "close": 0.063954, "volume": null}, {"date": "1999-11-22", "close": 0.063954, "volume": null}, {"date": "1999-11-23", "close": 0.063954, "volume": null}, {"date": "1999-11-24", "close": 0.063954, "volume": 11727.0}, {"date": "1999-11-25", "close": 0.063954, "volume": null}, {"date": "1999-11-26", "close": 0.063954, "volume": null}, {"date": "1999-11-29", "close": 0.063954, "volume": null}, {"date": "1999-11-30", "close": 0.074613, "volume": 144479.0}, {"date": "1999-12-01", "close": 0.095931, "volume": 374711.0}, {"date": "1999-12-02", "close": 0.127908, "volume": 555919.0}, {"date": "1999-12-03", "close": 0.1225785, "volume": 344357.0}, {"date": "1999-12-06", "close": 0.117249, "volume": 333298.0}, {"date": "1999-12-07", "close": 0.1012605, "volume": 189103.0}, {"date": "1999-12-08", "close": 0.1012605, "volume": 28145.0}, {"date": "1999-12-09", "close": 0.1012605, "volume": null}, {"date": "1999-12-10", "close": 0.1012605, "volume": 4691.0}, {"date": "1999-12-13", "close": 0.085272, "volume": 46909.0}, {"date": "1999-12-14", "close": 0.095931, "volume": 18763.0}, {"date": "1999-12-15", "close": 0.095931, "volume": 24393.0}, {"date": "1999-12-16", "close": 0.095931, "volume": null}, {"date": "1999-12-17", "close": 0.085272, "volume": 46909.0}, {"date": "1999-12-20", "close": 0.085272, "volume": 32668.0}, {"date": "1999-12-21", "close": 0.085272, "volume": null}, {"date": "1999-12-22", "close": 0.085272, "volume": null}, {"date": "1999-12-23", "close": 0.085272, "volume": null}, {"date": "1999-12-24", "close": 0.0906015, "volume": 22516.0}, {"date": "1999-12-27", "close": 0.0906015, "volume": null}, {"date": "1999-12-28", "close": 0.0906015, "volume": null}, {"date": "1999-12-29", "close": 0.0906015, "volume": null}, {"date": "1999-12-30", "close": 0.095931, "volume": 18763.0}, {"date": "1999-12-31", "close": 0.095931, "volume": null}, {"date": "2000-01-03", "close": 0.095931, "volume": null}, {"date": "2000-01-04", "close": 0.095931, "volume": null}, {"date": "2000-01-05", "close": 0.085272, "volume": 21753.0}, {"date": "2000-01-06", "close": 0.085272, "volume": 25859.0}, {"date": "2000-01-07", "close": 0.085272, "volume": null}, {"date": "2000-01-10", "close": 0.085272, "volume": 7881.0}, {"date": "2000-01-11", "close": 0.085272, "volume": 8478.0}, {"date": "2000-01-12", "close": 0.0714153, "volume": 23454.0}, {"date": "2000-01-13", "close": 0.0714153, "volume": null}, {"date": "2000-01-14", "close": 0.0756789, "volume": 18763.0}, {"date": "2000-01-17", "close": 0.0756789, "volume": null}, {"date": "2000-01-18", "close": 0.0756789, "volume": 18763.0}, {"date": "2000-01-19", "close": 0.0756789, "volume": 9382.0}, {"date": "2000-01-20", "close": 0.0756789, "volume": null}, {"date": "2000-01-21", "close": 0.0756789, "volume": null}, {"date": "2000-01-24", "close": 0.074613, "volume": 287363.0}, {"date": "2000-01-25", "close": 0.0724812, "volume": 3471.0}, {"date": "2000-01-26", "close": 0.0724812, "volume": null}, {"date": "2000-01-27", "close": 0.0724812, "volume": 14073.0}, {"date": "2000-01-28", "close": 0.074613, "volume": 13134.0}, {"date": "2000-01-31", "close": 0.074613, "volume": null}, {"date": "2000-02-01", "close": 0.0735471, "volume": 29987.0}, {"date": "2000-02-02", "close": 0.074613, "volume": 12196.0}, {"date": "2000-02-03", "close": 0.074613, "volume": 32066.0}, {"date": "2000-02-07", "close": 0.0799425, "volume": 23454.0}, {"date": "2000-02-08", "close": 0.085272, "volume": 9382.0}, {"date": "2000-02-09", "close": 0.085272, "volume": 9382.0}, {"date": "2000-02-11", "close": 0.085272, "volume": 37527.0}, {"date": "2000-02-16", "close": 0.0799425, "volume": 17589.0}, {"date": "2000-02-17", "close": 0.0799425, "volume": 14073.0}, {"date": "2000-02-23", "close": 0.0788766, "volume": 31898.0}, {"date": "2000-02-25", "close": 0.0884697, "volume": 23454.0}, {"date": "2000-03-01", "close": 0.0788766, "volume": 92316.0}, {"date": "2000-03-02", "close": 0.0799425, "volume": 7506.0}, {"date": "2000-03-03", "close": 0.0788766, "volume": 911473.0}, {"date": "2000-03-06", "close": 0.0884697, "volume": 42198.0}, {"date": "2000-03-07", "close": 0.0874038, "volume": 12196.0}, {"date": "2000-03-08", "close": 0.0906015, "volume": 53476.0}, {"date": "2000-03-13", "close": 0.0799425, "volume": 12196.0}, {"date": "2000-03-16", "close": 0.0788766, "volume": 84310.0}, {"date": "2000-03-17", "close": 0.0788766, "volume": 9382.0}, {"date": "2000-03-20", "close": 0.085272, "volume": 23454.0}, {"date": "2000-03-22", "close": 0.085272, "volume": 146637.0}, {"date": "2000-03-24", "close": 0.0842061, "volume": 46909.0}, {"date": "2000-03-27", "close": 0.085272, "volume": 61638.0}, {"date": "2000-03-28", "close": 0.0874038, "volume": 162663.0}, {"date": "2000-03-29", "close": 0.085272, "volume": 9382.0}, {"date": "2000-03-31", "close": 0.085272, "volume": 30022.0}, {"date": "2000-04-04", "close": 0.085272, "volume": 28145.0}, {"date": "2000-04-06", "close": 0.0799425, "volume": 37527.0}, {"date": "2000-04-11", "close": 0.0788766, "volume": 9401.0}, {"date": "2000-04-12", "close": 0.0778107, "volume": 27207.0}, {"date": "2000-04-13", "close": 0.0767448, "volume": 18763.0}, {"date": "2000-04-17", "close": 0.0778107, "volume": 4765.0}, {"date": "2000-04-28", "close": 0.0778107, "volume": null}, {"date": "2000-05-16", "close": 0.063954, "volume": 2345.0}, {"date": "2000-05-19", "close": 0.063954, "volume": 4617.0}, {"date": "2000-06-01", "close": 0.063954, "volume": 2420.0}, {"date": "2000-06-14", "close": 0.0575586, "volume": 16887.0}, {"date": "2000-06-20", "close": 0.0543609, "volume": 93817.0}, {"date": "2000-06-22", "close": 0.0543609, "volume": 32836.0}, {"date": "2000-06-23", "close": 0.0543609, "volume": 126654.0}, {"date": "2000-06-26", "close": 0.053295, "volume": 11258.0}, {"date": "2000-06-27", "close": 0.053295, "volume": 56103.0}, {"date": "2000-06-28", "close": 0.053295, "volume": 112581.0}, {"date": "2000-06-29", "close": 0.053295, "volume": 14073.0}, {"date": "2000-06-30", "close": 0.053295, "volume": 11653.0}, {"date": "2000-07-03", "close": 0.0500973, "volume": 18763.0}, {"date": "2000-07-05", "close": 0.0500973, "volume": 7505.0}, {"date": "2000-07-17", "close": 0.053295, "volume": 18763.0}, {"date": "2000-07-31", "close": 0.0511632, "volume": 5629.0}, {"date": "2000-08-07", "close": 0.0511632, "volume": 150108.0}, {"date": "2000-08-08", "close": 0.0692835, "volume": 10320.0}, {"date": "2000-08-09", "close": 0.0692835, "volume": 14433.0}, {"date": "2000-08-14", "close": 0.0692835, "volume": 9382.0}, {"date": "2000-08-15", "close": 0.053295, "volume": 65672.0}, {"date": "2000-08-16", "close": 0.0682176, "volume": 43977.0}, {"date": "2000-08-31", "close": 0.0596904, "volume": 19124.0}, {"date": "2000-09-01", "close": 0.0596904, "volume": 650.0}, {"date": "2000-09-04", "close": 0.063954, "volume": 650.0}, {"date": "2000-09-05", "close": 0.063954, "volume": null}, {"date": "2000-09-06", "close": 0.0596904, "volume": 93817.0}, {"date": "2000-09-15", "close": 0.0596904, "volume": 124894.0}, {"date": "2000-09-26", "close": 0.0596904, "volume": 20584.0}, {"date": "2000-09-27", "close": 0.0511632, "volume": 5685.0}, {"date": "2000-10-09", "close": 0.0511632, "volume": 9382.0}, {"date": "2000-10-12", "close": 0.0511632, "volume": 46909.0}, {"date": "2000-10-20", "close": 0.0479655, "volume": 4691.0}, {"date": "2000-10-24", "close": 0.0479655, "volume": 46909.0}, {"date": "2000-10-26", "close": 0.0479655, "volume": 23454.0}, {"date": "2000-10-31", "close": 0.0479655, "volume": 18763.0}, {"date": "2000-11-01", "close": 0.042636, "volume": 7036.0}, {"date": "2000-11-02", "close": 0.042636, "volume": 234544.0}, {"date": "2000-11-03", "close": 0.053295, "volume": 12665.0}, {"date": "2000-11-06", "close": 0.0287793, "volume": 2815.0}, {"date": "2000-11-20", "close": 0.0373065, "volume": 14073.0}, {"date": "2000-11-21", "close": 0.0373065, "volume": null}, {"date": "2000-11-22", "close": 0.0373065, "volume": null}, {"date": "2000-11-23", "close": 0.0373065, "volume": null}, {"date": "2000-11-24", "close": 0.0373065, "volume": 9382.0}, {"date": "2000-11-27", "close": 0.0373065, "volume": null}, {"date": "2000-11-28", "close": 0.0479655, "volume": 4691.0}, {"date": "2000-11-29", "close": 0.0586245, "volume": 46909.0}, {"date": "2000-11-30", "close": 0.0586245, "volume": null}, {"date": "2000-12-01", "close": 0.0692835, "volume": 54883.0}, {"date": "2000-12-04", "close": 0.0692835, "volume": null}, {"date": "2000-12-05", "close": 0.0692835, "volume": 112221.0}, {"date": "2000-12-06", "close": 0.063954, "volume": 75414.0}, {"date": "2000-12-07", "close": 0.063954, "volume": null}, {"date": "2000-12-11", "close": 0.063954, "volume": null}, {"date": "2000-12-12", "close": 0.063954, "volume": null}, {"date": "2000-12-13", "close": 0.063954, "volume": null}, {"date": "2000-12-14", "close": 0.063954, "volume": null}, {"date": "2000-12-15", "close": 0.063954, "volume": null}, {"date": "2000-12-18", "close": 0.063954, "volume": null}, {"date": "2000-12-19", "close": 0.063954, "volume": null}, {"date": "2000-12-20", "close": 0.063954, "volume": null}, {"date": "2000-12-21", "close": 0.063954, "volume": null}, {"date": "2000-12-22", "close": 0.063954, "volume": null}, {"date": "2000-12-27", "close": 0.063954, "volume": null}, {"date": "2000-12-28", "close": 0.063954, "volume": null}, {"date": "2000-12-29", "close": 0.063954, "volume": null}, {"date": "2001-01-02", "close": 0.063954, "volume": null}, {"date": "2001-01-03", "close": 0.053295, "volume": 37527.0}, {"date": "2001-01-04", "close": 0.053295, "volume": 18763.0}, {"date": "2001-01-05", "close": 0.053295, "volume": 326436.0}, {"date": "2001-01-08", "close": 0.053295, "volume": null}, {"date": "2001-01-09", "close": 0.053295, "volume": null}, {"date": "2001-01-10", "close": 0.053295, "volume": null}, {"date": "2001-01-11", "close": 0.053295, "volume": 28145.0}, {"date": "2001-01-12", "close": 0.053295, "volume": 9382.0}, {"date": "2001-01-15", "close": 0.053295, "volume": 11024.0}, {"date": "2001-01-16", "close": 0.053295, "volume": null}, {"date": "2001-01-17", "close": 0.053295, "volume": null}, {"date": "2001-01-18", "close": 0.053295, "volume": 6253.0}, {"date": "2001-01-19", "close": 0.053295, "volume": 9382.0}, {"date": "2001-01-22", "close": 0.053295, "volume": null}, {"date": "2001-01-23", "close": 0.053295, "volume": null}, {"date": "2001-01-24", "close": 0.053295, "volume": null}, {"date": "2001-01-25", "close": 0.053295, "volume": null}, {"date": "2001-01-29", "close": 0.0373065, "volume": 150966.0}, {"date": "2001-01-30", "close": 0.0373065, "volume": null}, {"date": "2001-01-31", "close": 0.042636, "volume": 133482.0}, {"date": "2001-02-01", "close": 0.042636, "volume": null}, {"date": "2001-02-02", "close": 0.042636, "volume": null}, {"date": "2001-02-05", "close": 0.042636, "volume": null}, {"date": "2001-02-06", "close": 0.042636, "volume": null}, {"date": "2001-02-07", "close": 0.042636, "volume": null}, {"date": "2001-02-08", "close": 0.042636, "volume": null}, {"date": "2001-02-09", "close": 0.042636, "volume": 43907.0}, {"date": "2001-02-12", "close": 0.042636, "volume": null}, {"date": "2001-02-13", "close": 0.042636, "volume": null}, {"date": "2001-02-14", "close": 0.042636, "volume": 9382.0}, {"date": "2001-02-15", "close": 0.042636, "volume": null}, {"date": "2001-02-16", "close": 0.042636, "volume": null}, {"date": "2001-02-19", "close": 0.042636, "volume": null}, {"date": "2001-02-20", "close": 0.042636, "volume": null}, {"date": "2001-02-21", "close": 0.042636, "volume": null}, {"date": "2001-02-22", "close": 0.042636, "volume": null}, {"date": "2001-02-23", "close": 0.042636, "volume": 13134.0}, {"date": "2001-02-26", "close": 0.0607563, "volume": 151984.0}, {"date": "2001-02-27", "close": 0.0607563, "volume": null}, {"date": "2001-02-28", "close": 0.0479655, "volume": 140726.0}, {"date": "2001-03-01", "close": 0.0479655, "volume": null}, {"date": "2001-03-02", "close": 0.0437019, "volume": 70363.0}, {"date": "2001-03-05", "close": 0.0437019, "volume": null}, {"date": "2001-03-06", "close": 0.0437019, "volume": null}, {"date": "2001-03-07", "close": 0.0437019, "volume": null}, {"date": "2001-03-08", "close": 0.0437019, "volume": 22516.0}, {"date": "2001-03-09", "close": 0.0437019, "volume": null}, {"date": "2001-03-12", "close": 0.0437019, "volume": 4691.0}, {"date": "2001-03-13", "close": 0.0437019, "volume": null}, {"date": "2001-03-14", "close": 0.0437019, "volume": null}, {"date": "2001-03-15", "close": 0.0437019, "volume": null}, {"date": "2001-03-16", "close": 0.0437019, "volume": 2741.0}, {"date": "2001-03-19", "close": 0.0437019, "volume": null}, {"date": "2001-03-20", "close": 0.0437019, "volume": null}, {"date": "2001-03-21", "close": 0.0437019, "volume": null}, {"date": "2001-03-22", "close": 0.0437019, "volume": null}, {"date": "2001-03-23", "close": 0.0437019, "volume": null}, {"date": "2001-03-26", "close": 0.0437019, "volume": null}, {"date": "2001-03-27", "close": 0.0437019, "volume": null}, {"date": "2001-03-28", "close": 0.0437019, "volume": null}, {"date": "2001-03-29", "close": 0.0437019, "volume": null}, {"date": "2001-03-30", "close": 0.0437019, "volume": null}, {"date": "2001-04-02", "close": 0.0330429, "volume": 249815.0}, {"date": "2001-04-03", "close": 0.0330429, "volume": null}, {"date": "2001-04-04", "close": 0.0330429, "volume": null}, {"date": "2001-04-05", "close": 0.0330429, "volume": null}, {"date": "2001-04-06", "close": 0.0373065, "volume": 40811.0}, {"date": "2001-04-09", "close": 0.0373065, "volume": null}, {"date": "2001-04-10", "close": 0.0373065, "volume": null}, {"date": "2001-04-11", "close": 0.0373065, "volume": null}, {"date": "2001-04-12", "close": 0.0373065, "volume": null}, {"date": "2001-04-17", "close": 0.0373065, "volume": null}, {"date": "2001-04-18", "close": 0.0373065, "volume": null}, {"date": "2001-04-19", "close": 0.0373065, "volume": null}, {"date": "2001-04-20", "close": 0.0373065, "volume": null}, {"date": "2001-04-23", "close": 0.0373065, "volume": null}, {"date": "2001-04-24", "close": 0.0373065, "volume": null}, {"date": "2001-04-26", "close": 0.0373065, "volume": null}, {"date": "2001-04-27", "close": 0.0373065, "volume": null}, {"date": "2001-04-30", "close": 0.0373065, "volume": null}, {"date": "2001-05-01", "close": 0.0373065, "volume": null}, {"date": "2001-05-02", "close": 0.0373065, "volume": null}, {"date": "2001-05-03", "close": 0.0373065, "volume": null}, {"date": "2001-05-04", "close": 0.0373065, "volume": null}, {"date": "2001-05-07", "close": 0.0287793, "volume": 26738.0}, {"date": "2001-05-08", "close": 0.0287793, "volume": 67757.0}, {"date": "2001-05-09", "close": 0.0287793, "volume": null}, {"date": "2001-05-10", "close": 0.0287793, "volume": null}, {"date": "2001-05-11", "close": 0.0287793, "volume": null}, {"date": "2001-05-14", "close": 0.0287793, "volume": null}, {"date": "2001-05-15", "close": 0.0287793, "volume": null}, {"date": "2001-05-16", "close": 0.0287793, "volume": null}, {"date": "2001-05-17", "close": 0.0287793, "volume": null}, {"date": "2001-05-18", "close": 0.0287793, "volume": null}, {"date": "2001-05-21", "close": 0.021318, "volume": 40529.0}, {"date": "2001-05-22", "close": 0.021318, "volume": null}, {"date": "2001-05-23", "close": 0.021318, "volume": null}, {"date": "2001-05-24", "close": 0.021318, "volume": null}, {"date": "2001-05-25", "close": 0.021318, "volume": null}, {"date": "2001-05-28", "close": 0.021318, "volume": 51600.0}, {"date": "2001-05-29", "close": 0.021318, "volume": null}, {"date": "2001-05-30", "close": 0.021318, "volume": null}, {"date": "2001-05-31", "close": 0.021318, "volume": null}, {"date": "2001-06-01", "close": 0.021318, "volume": null}, {"date": "2001-06-04", "close": 0.021318, "volume": null}, {"date": "2001-06-05", "close": 0.0159885, "volume": 9382.0}, {"date": "2001-06-06", "close": 0.0149226, "volume": 84436.0}, {"date": "2001-06-07", "close": 0.0149226, "volume": 4691.0}, {"date": "2001-06-08", "close": 0.0127908, "volume": 15949.0}, {"date": "2001-06-12", "close": 0.0159885, "volume": 18763.0}, {"date": "2001-06-13", "close": 0.0159885, "volume": 112018.0}, {"date": "2001-06-14", "close": 0.0159885, "volume": null}, {"date": "2001-06-15", "close": 0.0170544, "volume": 9382.0}, {"date": "2001-06-18", "close": 0.0170544, "volume": null}, {"date": "2001-06-19", "close": 0.0170544, "volume": 4691.0}, {"date": "2001-06-20", "close": 0.0170544, "volume": 4691.0}, {"date": "2001-06-21", "close": 0.0170544, "volume": null}, {"date": "2001-06-22", "close": 0.0170544, "volume": 2968455.0}, {"date": "2001-06-25", "close": 0.0170544, "volume": 18107.0}, {"date": "2001-06-26", "close": 0.0170544, "volume": 67549.0}, {"date": "2001-06-27", "close": 0.0170544, "volume": 110705.0}, {"date": "2001-06-28", "close": 0.0170544, "volume": 213435.0}, {"date": "2001-06-29", "close": 0.0159885, "volume": 662112.0}, {"date": "2001-07-02", "close": 0.0159885, "volume": null}, {"date": "2001-07-03", "close": 0.0159885, "volume": null}, {"date": "2001-07-04", "close": 0.0159885, "volume": null}, {"date": "2001-07-05", "close": 0.0159885, "volume": null}, {"date": "2001-07-06", "close": 0.0159885, "volume": null}, {"date": "2001-07-09", "close": 0.0159885, "volume": null}, {"date": "2001-07-10", "close": 0.0159885, "volume": null}, {"date": "2001-07-11", "close": 0.0170544, "volume": 1052281.0}, {"date": "2001-07-12", "close": 0.0170544, "volume": 4691.0}, {"date": "2001-07-13", "close": 0.0170544, "volume": null}, {"date": "2001-07-16", "close": 0.0170544, "volume": null}, {"date": "2001-07-17", "close": 0.0170544, "volume": null}, {"date": "2001-07-18", "close": 0.0170544, "volume": null}, {"date": "2001-07-19", "close": 0.0170544, "volume": null}, {"date": "2001-07-20", "close": 0.0170544, "volume": 7030.0}, {"date": "2001-07-23", "close": 0.0170544, "volume": null}, {"date": "2001-07-24", "close": 0.0170544, "volume": null}, {"date": "2001-07-25", "close": 0.0170544, "volume": null}, {"date": "2001-07-26", "close": 0.0170544, "volume": null}, {"date": "2001-07-27", "close": 0.0170544, "volume": null}, {"date": "2001-07-30", "close": 0.0170544, "volume": null}, {"date": "2001-07-31", "close": 0.0170544, "volume": null}, {"date": "2001-08-01", "close": 0.0170544, "volume": null}, {"date": "2001-08-02", "close": 0.0170544, "volume": null}, {"date": "2001-08-03", "close": 0.0170544, "volume": null}, {"date": "2001-08-06", "close": 0.0170544, "volume": null}, {"date": "2001-08-07", "close": 0.0170544, "volume": null}, {"date": "2001-08-08", "close": 0.021318, "volume": 5864.0}, {"date": "2001-08-09", "close": 0.021318, "volume": null}, {"date": "2001-08-10", "close": 0.021318, "volume": null}, {"date": "2001-08-13", "close": 0.021318, "volume": 40520.0}, {"date": "2001-08-14", "close": 0.021318, "volume": null}, {"date": "2001-08-15", "close": 0.021318, "volume": null}, {"date": "2001-08-16", "close": 0.021318, "volume": null}, {"date": "2001-08-17", "close": 0.021318, "volume": null}, {"date": "2001-08-20", "close": 0.021318, "volume": null}, {"date": "2001-08-21", "close": 0.021318, "volume": 9382.0}, {"date": "2001-08-22", "close": 0.021318, "volume": null}, {"date": "2001-08-23", "close": 0.021318, "volume": null}, {"date": "2001-08-24", "close": 0.021318, "volume": null}, {"date": "2001-08-27", "close": 0.021318, "volume": null}, {"date": "2001-08-28", "close": 0.021318, "volume": 28145.0}, {"date": "2001-08-29", "close": 0.021318, "volume": 107290.0}, {"date": "2001-08-30", "close": 0.021318, "volume": null}, {"date": "2001-08-31", "close": 0.021318, "volume": null}, {"date": "2001-09-03", "close": 0.021318, "volume": null}, {"date": "2001-09-04", "close": 0.021318, "volume": null}, {"date": "2001-09-05", "close": 0.021318, "volume": null}, {"date": "2001-09-06", "close": 0.021318, "volume": null}, {"date": "2001-09-10", "close": 0.0245157, "volume": null}, {"date": "2001-09-11", "close": 0.0245157, "volume": null}, {"date": "2001-09-12", "close": 0.0138567, "volume": 37527.0}, {"date": "2001-09-13", "close": 0.0138567, "volume": null}, {"date": "2001-09-14", "close": 0.0138567, "volume": null}, {"date": "2001-09-17", "close": 0.0138567, "volume": null}, {"date": "2001-09-18", "close": 0.0138567, "volume": null}, {"date": "2001-09-19", "close": 0.0138567, "volume": null}, {"date": "2001-09-20", "close": 0.0138567, "volume": null}, {"date": "2001-09-21", "close": 0.0138567, "volume": null}, {"date": "2001-09-24", "close": 0.0138567, "volume": null}, {"date": "2001-09-25", "close": 0.010659, "volume": 84436.0}, {"date": "2001-09-26", "close": 0.010659, "volume": null}, {"date": "2001-09-27", "close": 0.010659, "volume": null}, {"date": "2001-09-28", "close": 0.0138567, "volume": 46909.0}, {"date": "2001-10-01", "close": 0.0138567, "volume": null}, {"date": "2001-10-02", "close": 0.0138567, "volume": null}, {"date": "2001-10-03", "close": 0.0138567, "volume": 37527.0}, {"date": "2001-10-04", "close": 0.0138567, "volume": null}, {"date": "2001-10-05", "close": 0.0138567, "volume": null}, {"date": "2001-10-08", "close": 0.0138567, "volume": null}, {"date": "2001-10-22", "close": 0.0127908, "volume": 84436.0}, {"date": "2001-10-24", "close": 0.0127908, "volume": 43977.0}, {"date": "2001-11-01", "close": 0.0127908, "volume": 938.0}, {"date": "2001-11-09", "close": 0.0127908, "volume": 37246.0}, {"date": "2001-11-14", "close": 0.0266475, "volume": 46909.0}, {"date": "2001-11-26", "close": 0.0138567, "volume": 9382.0}, {"date": "2001-11-27", "close": 0.0138567, "volume": 64734.0}, {"date": "2001-11-28", "close": 0.0127908, "volume": 75992.0}, {"date": "2001-12-17", "close": 0.0138567, "volume": 37527.0}, {"date": "2002-01-03", "close": 0.0138567, "volume": 46909.0}, {"date": "2002-01-11", "close": 0.0138567, "volume": 234544.0}, {"date": "2002-01-14", "close": 0.0138567, "volume": 29083.0}, {"date": "2002-01-21", "close": 0.0138567, "volume": 36589.0}, {"date": "2002-01-25", "close": 0.0138567, "volume": 83498.0}, {"date": "2002-02-07", "close": 0.0117249, "volume": 5385.0}, {"date": "2002-02-12", "close": 0.0181203, "volume": 66610.0}, {"date": "2002-02-14", "close": 0.0181203, "volume": 3753.0}, {"date": "2002-02-21", "close": 0.0149226, "volume": 30854.0}, {"date": "2002-03-07", "close": 0.0127908, "volume": 14073.0}, {"date": "2002-03-11", "close": 0.0159885, "volume": 5629.0}, {"date": "2002-03-26", "close": 0.0159885, "volume": 60981.0}, {"date": "2002-04-10", "close": 0.0159885, "volume": 4691.0}, {"date": "2002-04-12", "close": 0.0159885, "volume": 20077.0}, {"date": "2002-04-23", "close": 0.0159885, "volume": 46259.0}, {"date": "2002-05-07", "close": 0.0159885, "volume": 46909.0}, {"date": "2002-05-08", "close": 0.0159885, "volume": 216155.0}, {"date": "2002-05-20", "close": 0.0159885, "volume": 917730.0}, {"date": "2002-05-21", "close": 0.0159885, "volume": 874574.0}, {"date": "2002-05-28", "close": 0.0117249, "volume": 144336.0}, {"date": "2002-06-03", "close": 0.0117249, "volume": 9382.0}, {"date": "2002-06-05", "close": 0.0117249, "volume": 9382.0}, {"date": "2002-06-06", "close": 0.0117249, "volume": 18763.0}, {"date": "2002-06-07", "close": 0.0117249, "volume": 9382.0}, {"date": "2002-06-11", "close": 0.0127908, "volume": 93817.0}, {"date": "2002-06-12", "close": 0.0117249, "volume": 4691.0}, {"date": "2002-06-13", "close": 0.0117249, "volume": 220471.0}, {"date": "2002-06-14", "close": 0.0127908, "volume": 39947.0}, {"date": "2002-06-17", "close": 0.0127908, "volume": 56290.0}, {"date": "2002-06-18", "close": 0.0127908, "volume": 112581.0}, {"date": "2002-06-19", "close": 0.0127908, "volume": 506614.0}, {"date": "2002-06-20", "close": 0.0127908, "volume": 187635.0}, {"date": "2002-06-21", "close": 0.0127908, "volume": 281452.0}, {"date": "2002-06-24", "close": 0.0117249, "volume": 447403.0}, {"date": "2002-06-26", "close": 0.0117249, "volume": 4691.0}, {"date": "2002-06-28", "close": 0.0117249, "volume": 360837.0}, {"date": "2002-07-10", "close": 0.0127908, "volume": 281452.0}, {"date": "2002-07-11", "close": 0.0202521, "volume": 77762.0}, {"date": "2002-07-12", "close": 0.0266475, "volume": 1302698.0}, {"date": "2002-07-16", "close": 0.0255816, "volume": 234544.0}, {"date": "2002-07-17", "close": 0.021318, "volume": 45971.0}, {"date": "2002-07-19", "close": 0.0255816, "volume": 93817.0}, {"date": "2002-07-23", "close": 0.021318, "volume": 612483.0}, {"date": "2002-07-30", "close": 0.0255816, "volume": 2649404.0}, {"date": "2002-07-31", "close": 0.0373065, "volume": 542026.0}, {"date": "2002-08-01", "close": 0.0373065, "volume": 39403.0}, {"date": "2002-08-02", "close": 0.0266475, "volume": 1701349.0}, {"date": "2002-08-06", "close": 0.0266475, "volume": 57229.0}, {"date": "2002-08-19", "close": 0.0266475, "volume": 616275.0}, {"date": "2002-08-21", "close": 0.0266475, "volume": 938174.0}, {"date": "2002-08-23", "close": 0.0266475, "volume": 703631.0}, {"date": "2002-09-13", "close": 0.0266475, "volume": 37527.0}, {"date": "2002-09-16", "close": 0.0234498, "volume": 14073.0}, {"date": "2002-09-17", "close": 0.0234498, "volume": 93817.0}, {"date": "2002-09-18", "close": 0.0234498, "volume": 45137.0}, {"date": "2002-09-23", "close": 0.0202521, "volume": 75054.0}, {"date": "2002-10-18", "close": 0.0181203, "volume": 9382.0}, {"date": "2002-10-22", "close": 0.0223839, "volume": 131344.0}, {"date": "2002-10-23", "close": 0.021318, "volume": 23454.0}, {"date": "2002-10-25", "close": 0.0223839, "volume": 84436.0}, {"date": "2002-10-29", "close": 0.0266475, "volume": 242612.0}, {"date": "2002-11-05", "close": 0.0234498, "volume": 212966.0}, {"date": "2002-11-11", "close": 0.021318, "volume": 985083.0}, {"date": "2002-11-25", "close": 0.0181203, "volume": 300216.0}, {"date": "2002-12-04", "close": 0.0181203, "volume": 18763.0}, {"date": "2002-12-09", "close": 0.0202521, "volume": 33774.0}, {"date": "2002-12-13", "close": 0.0202521, "volume": 150299.0}, {"date": "2002-12-19", "close": 0.0234498, "volume": 150108.0}, {"date": "2003-01-16", "close": 0.0191862, "volume": 11727.0}, {"date": "2003-01-21", "close": 0.0191862, "volume": 9382.0}, {"date": "2003-02-11", "close": 0.0191862, "volume": 560090.0}, {"date": "2003-04-14", "close": 0.0117249, "volume": 180950.0}, {"date": "2003-04-29", "close": 0.0117249, "volume": 5864.0}, {"date": "2003-05-01", "close": 0.0159885, "volume": 131344.0}, {"date": "2003-05-14", "close": 0.0127908, "volume": 46608.0}, {"date": "2003-05-16", "close": 0.0223839, "volume": 234544.0}, {"date": "2003-05-30", "close": 0.021318, "volume": 33774.0}, {"date": "2003-06-06", "close": 0.0181203, "volume": 4222.0}, {"date": "2003-06-10", "close": 0.0127908, "volume": 1168496.0}, {"date": "2003-06-12", "close": 0.0127908, "volume": 9382.0}, {"date": "2003-06-13", "close": 0.0127908, "volume": 18763.0}, {"date": "2003-06-16", "close": 0.0117249, "volume": 240055.0}, {"date": "2003-06-19", "close": 0.0159885, "volume": 711019.0}, {"date": "2003-06-20", "close": 0.010659, "volume": 44094.0}, {"date": "2003-06-24", "close": 0.0117249, "volume": 18763.0}, {"date": "2003-06-25", "close": 0.0117249, "volume": 14073.0}, {"date": "2003-07-22", "close": 0.0138567, "volume": 17591.0}, {"date": "2003-07-23", "close": 0.0138567, "volume": 18501.0}, {"date": "2003-07-28", "close": 0.0159885, "volume": 562905.0}, {"date": "2003-08-01", "close": 0.0149226, "volume": 250023.0}, {"date": "2003-08-11", "close": 0.0138567, "volume": 56290.0}, {"date": "2003-08-13", "close": 0.0159885, "volume": 187458.0}, {"date": "2003-08-18", "close": 0.0159885, "volume": 469087.0}, {"date": "2003-08-20", "close": 0.0159885, "volume": 37246.0}, {"date": "2003-08-21", "close": 0.021318, "volume": 476593.0}, {"date": "2003-08-22", "close": 0.0170544, "volume": 891266.0}, {"date": "2003-08-27", "close": 0.0170544, "volume": 60502.0}, {"date": "2003-09-16", "close": 0.0170544, "volume": 187635.0}, {"date": "2003-09-18", "close": 0.0159885, "volume": 36092.0}, {"date": "2003-09-24", "close": 0.0159885, "volume": 365888.0}, {"date": "2003-09-25", "close": 0.0191862, "volume": 405482.0}, {"date": "2003-09-29", "close": 0.0191862, "volume": 29365.0}, {"date": "2003-10-01", "close": 0.021318, "volume": 65672.0}, {"date": "2003-10-02", "close": 0.0159885, "volume": 22516.0}, {"date": "2003-10-07", "close": 0.0159885, "volume": 817647.0}, {"date": "2003-10-13", "close": 0.0159885, "volume": 219386.0}, {"date": "2003-10-23", "close": 0.0191862, "volume": 46909.0}, {"date": "2003-10-24", "close": 0.0191862, "volume": 93817.0}, {"date": "2003-10-29", "close": 0.0202521, "volume": 376208.0}, {"date": "2003-10-30", "close": 0.0159885, "volume": 56290.0}, {"date": "2003-11-03", "close": 0.0202521, "volume": 852800.0}, {"date": "2003-11-05", "close": 0.0202521, "volume": 1350220.0}, {"date": "2003-11-06", "close": 0.021318, "volume": 1362511.0}, {"date": "2003-11-07", "close": 0.0181203, "volume": 645463.0}, {"date": "2003-11-10", "close": 0.0191862, "volume": 187634.0}, {"date": "2003-11-11", "close": 0.0191862, "volume": 46910.0}, {"date": "2003-11-12", "close": 0.0223839, "volume": 2157049.0}, {"date": "2003-11-13", "close": 0.021318, "volume": 5117595.0}, {"date": "2003-11-14", "close": 0.0234498, "volume": 3574954.0}, {"date": "2003-11-17", "close": 0.0255816, "volume": 314288.0}, {"date": "2003-11-18", "close": 0.0245157, "volume": 243622.0}, {"date": "2003-11-21", "close": 0.0266475, "volume": 1107046.0}, {"date": "2003-11-25", "close": 0.031977, "volume": 627015.0}, {"date": "2003-11-27", "close": 0.031977, "volume": 358062.0}, {"date": "2003-11-28", "close": 0.0309111, "volume": 93817.0}, {"date": "2003-12-01", "close": 0.0309111, "volume": 172624.0}, {"date": "2003-12-03", "close": 0.031977, "volume": 263627.0}, {"date": "2003-12-04", "close": 0.0309111, "volume": 202646.0}, {"date": "2003-12-05", "close": 0.0309111, "volume": 529130.0}, {"date": "2003-12-10", "close": 0.0287793, "volume": 93817.0}, {"date": "2003-12-11", "close": 0.0266475, "volume": 133221.0}, {"date": "2003-12-17", "close": 0.0309111, "volume": 178253.0}, {"date": "2003-12-19", "close": 0.0298452, "volume": 212966.0}, {"date": "2003-12-29", "close": 0.0298452, "volume": 567126.0}, {"date": "2003-12-31", "close": 0.0298452, "volume": 562905.0}, {"date": "2004-01-02", "close": 0.0298452, "volume": 18763.0}, {"date": "2004-01-05", "close": 0.0287793, "volume": 206513.0}, {"date": "2004-01-08", "close": 0.0287793, "volume": 49723.0}, {"date": "2004-01-13", "close": 0.0298452, "volume": 187635.0}, {"date": "2004-01-16", "close": 0.0287793, "volume": 386413.0}, {"date": "2004-01-22", "close": 0.0277134, "volume": 528567.0}, {"date": "2004-01-28", "close": 0.0223839, "volume": 37527.0}, {"date": "2004-01-29", "close": 0.0255816, "volume": 15011.0}, {"date": "2004-02-03", "close": 0.0266475, "volume": 182793.0}, {"date": "2004-02-05", "close": 0.0255816, "volume": 31898.0}, {"date": "2004-02-13", "close": 0.021318, "volume": 32742.0}, {"date": "2004-02-18", "close": 0.021318, "volume": 262689.0}, {"date": "2004-02-25", "close": 0.0223839, "volume": 13510.0}, {"date": "2004-02-27", "close": 0.0245157, "volume": 79745.0}, {"date": "2004-03-01", "close": 0.021318, "volume": 455577.0}, {"date": "2004-03-03", "close": 0.0181203, "volume": 352566.0}, {"date": "2004-03-04", "close": 0.021318, "volume": 626818.0}, {"date": "2004-03-05", "close": 0.0191862, "volume": 33774.0}, {"date": "2004-03-08", "close": 0.0191862, "volume": 450324.0}, {"date": "2004-03-10", "close": 0.0191862, "volume": 95248.0}, {"date": "2004-03-11", "close": 0.0191862, "volume": 520687.0}, {"date": "2004-03-16", "close": 0.0181203, "volume": 281452.0}, {"date": "2004-03-19", "close": 0.0181203, "volume": 281452.0}, {"date": "2004-03-24", "close": 0.0170544, "volume": 206398.0}, {"date": "2004-03-30", "close": 0.0181203, "volume": 956938.0}, {"date": "2004-03-31", "close": 0.0181203, "volume": 938174.0}, {"date": "2004-04-01", "close": 0.0191862, "volume": 2251618.0}, {"date": "2004-04-02", "close": 0.021318, "volume": 914720.0}, {"date": "2004-04-05", "close": 0.021318, "volume": 891266.0}, {"date": "2004-04-08", "close": 0.021318, "volume": 441016.0}, {"date": "2004-04-14", "close": 0.0191862, "volume": 309598.0}, {"date": "2004-04-16", "close": 0.0170544, "volume": 380430.0}, {"date": "2004-04-28", "close": 0.0202521, "volume": 93817.0}, {"date": "2004-04-29", "close": 0.0202521, "volume": 93817.0}, {"date": "2004-05-03", "close": 0.0191862, "volume": 75054.0}, {"date": "2004-05-05", "close": 0.0202521, "volume": 187635.0}, {"date": "2004-05-11", "close": 0.0191862, "volume": 50661.0}, {"date": "2004-05-21", "close": 0.0191862, "volume": 183882.0}, {"date": "2004-05-24", "close": 0.0181203, "volume": 285205.0}, {"date": "2004-05-25", "close": 0.0181203, "volume": 366283.0}, {"date": "2004-05-26", "close": 0.0170544, "volume": 8987.0}, {"date": "2004-05-27", "close": 0.0170544, "volume": 13134.0}, {"date": "2004-06-10", "close": 0.0170544, "volume": 225162.0}, {"date": "2004-06-11", "close": 0.021318, "volume": 93817.0}, {"date": "2004-06-25", "close": 0.0149226, "volume": 101323.0}, {"date": "2004-06-29", "close": 0.0149226, "volume": 71770.0}, {"date": "2004-06-30", "close": 0.0202521, "volume": 46909.0}, {"date": "2004-07-01", "close": 0.021318, "volume": 173093.0}, {"date": "2004-07-06", "close": 0.0149226, "volume": 327048.0}, {"date": "2004-07-13", "close": 0.0191862, "volume": 37527.0}, {"date": "2004-07-20", "close": 0.021318, "volume": 264565.0}, {"date": "2004-07-21", "close": 0.021318, "volume": 1168591.0}, {"date": "2004-07-22", "close": 0.0223839, "volume": 281452.0}, {"date": "2004-07-26", "close": 0.021318, "volume": 92692.0}, {"date": "2004-07-29", "close": 0.021318, "volume": 515996.0}, {"date": "2004-08-04", "close": 0.0202521, "volume": 48309.0}, {"date": "2004-08-13", "close": 0.0202521, "volume": 187635.0}, {"date": "2004-08-18", "close": 0.0202521, "volume": 48691.0}, {"date": "2004-08-24", "close": 0.0191862, "volume": 293937.0}, {"date": "2004-08-25", "close": 0.0191862, "volume": 29780.0}, {"date": "2004-08-26", "close": 0.021318, "volume": 93817.0}, {"date": "2004-08-30", "close": 0.021318, "volume": 4124228.0}, {"date": "2004-09-03", "close": 0.0255816, "volume": 93817.0}, {"date": "2004-09-07", "close": 0.0245157, "volume": 187635.0}, {"date": "2004-09-08", "close": 0.0245157, "volume": 375270.0}, {"date": "2004-09-09", "close": 0.0245157, "volume": 656722.0}, {"date": "2004-09-22", "close": 0.0223839, "volume": 562905.0}, {"date": "2004-10-13", "close": 0.0223839, "volume": 45032.0}, {"date": "2004-10-19", "close": 0.0245157, "volume": 189699.0}, {"date": "2004-11-04", "close": 0.0245157, "volume": 140726.0}, {"date": "2004-11-08", "close": 0.0223839, "volume": 962138.0}, {"date": "2004-11-11", "close": 0.021318, "volume": 93817.0}, {"date": "2004-11-15", "close": 0.021318, "volume": 39741.0}, {"date": "2004-11-19", "close": 0.021318, "volume": 172624.0}, {"date": "2004-11-23", "close": 0.021318, "volume": 3190.0}, {"date": "2004-11-24", "close": 0.021318, "volume": 512897.0}, {"date": "2004-12-15", "close": 0.021318, "volume": 422178.0}, {"date": "2004-12-16", "close": 0.0223839, "volume": 31244.0}, {"date": "2005-01-04", "close": 0.021318, "volume": 93817.0}, {"date": "2005-01-20", "close": 0.0255816, "volume": 281452.0}, {"date": "2005-02-11", "close": 0.0223839, "volume": 75992.0}, {"date": "2005-02-15", "close": 0.0223839, "volume": 93817.0}, {"date": "2005-02-16", "close": 0.021318, "volume": 439965.0}, {"date": "2005-02-18", "close": 0.0223839, "volume": 216822.0}, {"date": "2005-02-21", "close": 0.021318, "volume": 4690872.0}, {"date": "2005-02-24", "close": 0.0245157, "volume": 187635.0}, {"date": "2005-03-04", "close": 0.0373065, "volume": 281452.0}, {"date": "2005-03-17", "close": 0.0298452, "volume": 93817.0}, {"date": "2005-03-22", "close": 0.0298452, "volume": 82674.0}, {"date": "2005-03-23", "close": 0.0298452, "volume": 198778.0}, {"date": "2005-04-01", "close": 0.0266475, "volume": 433004.0}, {"date": "2005-04-05", "close": 0.0266475, "volume": 13510.0}, {"date": "2005-04-07", "close": 0.0266475, "volume": 103314.0}, {"date": "2005-04-12", "close": 0.0298452, "volume": 13077.0}, {"date": "2005-04-14", "close": 0.0266475, "volume": 10377.0}, {"date": "2005-04-15", "close": 0.031977, "volume": 18763.0}, {"date": "2005-04-20", "close": 0.031977, "volume": 8386.0}, {"date": "2005-04-26", "close": 0.0277134, "volume": 103668.0}, {"date": "2005-05-02", "close": 0.0277134, "volume": 95881.0}, {"date": "2005-05-04", "close": 0.0255816, "volume": 234544.0}, {"date": "2005-05-20", "close": 0.0223839, "volume": 13510.0}, {"date": "2005-05-23", "close": 0.0234498, "volume": 28784.0}, {"date": "2005-05-24", "close": 0.0234498, "volume": 65033.0}, {"date": "2005-06-22", "close": 0.0255816, "volume": 61450.0}, {"date": "2005-06-29", "close": 0.0191862, "volume": 56290.0}, {"date": "2005-07-04", "close": 0.0255816, "volume": 56290.0}, {"date": "2005-08-05", "close": 0.021318, "volume": 515996.0}, {"date": "2005-08-08", "close": 0.0245157, "volume": 328361.0}, {"date": "2005-08-12", "close": 0.0255816, "volume": 93817.0}, {"date": "2005-08-18", "close": 0.0266475, "volume": 553523.0}, {"date": "2005-08-23", "close": 0.0255816, "volume": 117272.0}, {"date": "2005-08-29", "close": 0.0266475, "volume": 92662.0}, {"date": "2005-09-02", "close": 0.0266475, "volume": 28145.0}, {"date": "2005-09-06", "close": 0.0266475, "volume": 348280.0}, {"date": "2005-09-07", "close": 0.0277134, "volume": 469087.0}, {"date": "2005-09-08", "close": 0.0277134, "volume": 93817.0}, {"date": "2005-09-09", "close": 0.0277134, "volume": 93817.0}, {"date": "2005-09-13", "close": 0.0277134, "volume": 45035.0}, {"date": "2005-09-15", "close": 0.0277134, "volume": 18763.0}, {"date": "2005-09-16", "close": 0.0277134, "volume": 281452.0}, {"date": "2005-09-22", "close": 0.0277134, "volume": 30019.0}, {"date": "2005-10-03", "close": 0.0287793, "volume": 918764.0}, {"date": "2005-10-04", "close": 0.0490314, "volume": 8326378.0}, {"date": "2005-10-05", "close": 0.0500973, "volume": 4407225.0}, {"date": "2005-10-06", "close": 0.0479655, "volume": 1134816.0}, {"date": "2005-10-07", "close": 0.0500973, "volume": 215456.0}, {"date": "2005-10-11", "close": 0.0511632, "volume": 356678.0}, {"date": "2005-10-12", "close": 0.0543609, "volume": 355674.0}, {"date": "2005-10-13", "close": 0.0586245, "volume": 41589267.0}, {"date": "2005-10-14", "close": 0.0671517, "volume": 8011693.0}, {"date": "2005-10-17", "close": 0.0714153, "volume": 6509905.0}, {"date": "2005-10-18", "close": 0.0650199, "volume": 2940882.0}, {"date": "2005-10-19", "close": 0.0671517, "volume": 1152313.0}, {"date": "2005-10-20", "close": 0.0650199, "volume": 1252600.0}, {"date": "2005-10-21", "close": 0.0650199, "volume": 719266.0}, {"date": "2005-10-24", "close": 0.0703494, "volume": 318588.0}, {"date": "2005-10-25", "close": 0.0703494, "volume": 70363.0}, {"date": "2005-10-26", "close": 0.0607563, "volume": 460721.0}, {"date": "2005-10-27", "close": 0.063954, "volume": 750539.0}, {"date": "2005-10-28", "close": 0.063954, "volume": 314288.0}, {"date": "2005-10-31", "close": 0.0650199, "volume": 581668.0}, {"date": "2005-11-01", "close": 0.0660858, "volume": 112581.0}, {"date": "2005-11-02", "close": 0.0596904, "volume": 153739.0}, {"date": "2005-11-03", "close": 0.063954, "volume": 813894.0}, {"date": "2005-11-04", "close": 0.0618222, "volume": 1249950.0}, {"date": "2005-11-07", "close": 0.053295, "volume": 344535.0}, {"date": "2005-11-08", "close": 0.0586245, "volume": 89127.0}, {"date": "2005-11-09", "close": 0.0586245, "volume": 107890.0}, {"date": "2005-11-11", "close": 0.074613, "volume": 10929426.0}, {"date": "2005-11-14", "close": 0.074613, "volume": 2563467.0}, {"date": "2005-11-15", "close": 0.0778107, "volume": 435407.0}, {"date": "2005-11-16", "close": 0.074613, "volume": 324310.0}, {"date": "2005-11-17", "close": 0.0735471, "volume": 123933.0}, {"date": "2005-11-18", "close": 0.074613, "volume": 199702.0}, {"date": "2005-11-21", "close": 0.074613, "volume": 469087.0}, {"date": "2005-11-22", "close": 0.074613, "volume": 794457.0}, {"date": "2005-11-23", "close": 0.0692835, "volume": 1180869.0}, {"date": "2005-11-24", "close": 0.0692835, "volume": 3143211.0}, {"date": "2005-11-25", "close": 0.0703494, "volume": 361021.0}, {"date": "2005-11-28", "close": 0.0692835, "volume": 348250.0}, {"date": "2005-11-29", "close": 0.0703494, "volume": 161366.0}, {"date": "2005-11-30", "close": 0.0692835, "volume": 422178.0}, {"date": "2005-12-01", "close": 0.0650199, "volume": 3919857.0}, {"date": "2005-12-02", "close": 0.0660858, "volume": 118585.0}, {"date": "2005-12-05", "close": 0.0628881, "volume": 1043023.0}, {"date": "2005-12-06", "close": 0.0628881, "volume": 397996.0}, {"date": "2005-12-07", "close": 0.0650199, "volume": 587087.0}, {"date": "2005-12-08", "close": 0.0650199, "volume": 375270.0}, {"date": "2005-12-09", "close": 0.0660858, "volume": 345453.0}, {"date": "2005-12-12", "close": 0.0650199, "volume": 1092973.0}, {"date": "2005-12-13", "close": 0.0650199, "volume": 70363.0}, {"date": "2005-12-14", "close": 0.0660858, "volume": 187635.0}, {"date": "2005-12-15", "close": 0.0692835, "volume": 397058.0}, {"date": "2005-12-16", "close": 0.0692835, "volume": 422178.0}, {"date": "2005-12-19", "close": 0.0692835, "volume": 8068.0}, {"date": "2005-12-20", "close": 0.074613, "volume": 51600.0}, {"date": "2005-12-21", "close": 0.074613, "volume": 65672.0}, {"date": "2005-12-22", "close": 0.074613, "volume": 39403.0}, {"date": "2005-12-28", "close": 0.0650199, "volume": 133942.0}, {"date": "2006-01-03", "close": 0.0660858, "volume": 6567.0}, {"date": "2006-01-06", "close": 0.0671517, "volume": 51276.0}, {"date": "2006-01-09", "close": 0.0660858, "volume": 506614.0}, {"date": "2006-01-10", "close": 0.0671517, "volume": 15011.0}, {"date": "2006-01-11", "close": 0.0735471, "volume": 18763.0}, {"date": "2006-01-16", "close": 0.0703494, "volume": 1173.0}, {"date": "2006-01-17", "close": 0.0703494, "volume": 70363.0}, {"date": "2006-01-18", "close": 0.0724812, "volume": 131344.0}, {"date": "2006-01-19", "close": 0.0703494, "volume": 180325.0}, {"date": "2006-01-20", "close": 0.0756789, "volume": 691434.0}, {"date": "2006-01-23", "close": 0.0948651, "volume": 6380296.0}, {"date": "2006-01-24", "close": 0.0884697, "volume": 1391425.0}, {"date": "2006-01-25", "close": 0.0895356, "volume": 818368.0}, {"date": "2006-01-27", "close": 0.0895356, "volume": 295525.0}, {"date": "2006-01-30", "close": 0.085272, "volume": 820555.0}, {"date": "2006-01-31", "close": 0.085272, "volume": 297214.0}, {"date": "2006-02-01", "close": 0.0884697, "volume": 614851.0}, {"date": "2006-02-02", "close": 0.0831402, "volume": 272071.0}, {"date": "2006-02-03", "close": 0.0884697, "volume": 280983.0}, {"date": "2006-02-08", "close": 0.085272, "volume": 571658.0}, {"date": "2006-02-09", "close": 0.0767448, "volume": 781499.0}, {"date": "2006-02-10", "close": 0.085272, "volume": 614035.0}, {"date": "2006-02-14", "close": 0.0895356, "volume": 60981.0}, {"date": "2006-02-16", "close": 0.0906015, "volume": 1735622.0}, {"date": "2006-02-17", "close": 0.0906015, "volume": 557557.0}, {"date": "2006-02-20", "close": 0.0884697, "volume": 79587.0}, {"date": "2006-02-22", "close": 0.0874038, "volume": 194559.0}, {"date": "2006-02-23", "close": 0.0884697, "volume": 13134.0}, {"date": "2006-02-24", "close": 0.085272, "volume": 70363.0}, {"date": "2006-02-27", "close": 0.0906015, "volume": 1149036.0}, {"date": "2006-02-28", "close": 0.10659, "volume": 4144346.0}, {"date": "2006-03-01", "close": 0.1012605, "volume": 1395065.0}, {"date": "2006-03-02", "close": 0.117249, "volume": 1220372.0}, {"date": "2006-03-03", "close": 0.117249, "volume": 230275.0}, {"date": "2006-03-06", "close": 0.117249, "volume": 74225.0}, {"date": "2006-03-07", "close": 0.1119195, "volume": 2311556.0}, {"date": "2006-03-08", "close": 0.10659, "volume": 131737.0}, {"date": "2006-03-09", "close": 0.10659, "volume": 32836.0}, {"date": "2006-03-10", "close": 0.1012605, "volume": 84436.0}, {"date": "2006-03-13", "close": 0.1055241, "volume": 177315.0}, {"date": "2006-03-14", "close": 0.10659, "volume": 727085.0}, {"date": "2006-03-15", "close": 0.1225785, "volume": 1686436.0}, {"date": "2006-03-16", "close": 0.117249, "volume": 501492.0}, {"date": "2006-03-17", "close": 0.127908, "volume": 1589342.0}, {"date": "2006-03-20", "close": 0.1332375, "volume": 18763.0}, {"date": "2006-03-21", "close": 0.1225785, "volume": 50586.0}, {"date": "2006-03-22", "close": 0.1332375, "volume": 1875486.0}, {"date": "2006-03-24", "close": 0.1225785, "volume": 145675.0}, {"date": "2006-03-27", "close": 0.117249, "volume": 117408.0}, {"date": "2006-03-28", "close": 0.117249, "volume": 92410.0}, {"date": "2006-03-29", "close": 0.1119195, "volume": 28145.0}, {"date": "2006-03-30", "close": 0.127908, "volume": 1078338.0}, {"date": "2006-03-31", "close": 0.1225785, "volume": 27207.0}, {"date": "2006-04-03", "close": 0.117249, "volume": 199362.0}, {"date": "2006-04-04", "close": 0.117249, "volume": 90065.0}, {"date": "2006-04-05", "close": 0.117249, "volume": 65672.0}, {"date": "2006-04-06", "close": 0.1119195, "volume": 82804.0}, {"date": "2006-04-07", "close": 0.1119195, "volume": 1438225.0}, {"date": "2006-04-10", "close": 0.1119195, "volume": 310185.0}, {"date": "2006-04-11", "close": 0.149226, "volume": 3835663.0}, {"date": "2006-04-12", "close": 0.138567, "volume": 716700.0}, {"date": "2006-04-13", "close": 0.1438965, "volume": 548832.0}, {"date": "2006-04-18", "close": 0.1438965, "volume": 294587.0}, {"date": "2006-04-19", "close": 0.138567, "volume": 223771.0}, {"date": "2006-04-20", "close": 0.127908, "volume": 587297.0}, {"date": "2006-04-21", "close": 0.117249, "volume": 524439.0}, {"date": "2006-04-24", "close": 0.127908, "volume": 131261.0}, {"date": "2006-04-26", "close": 0.1332375, "volume": 385782.0}, {"date": "2006-04-27", "close": 0.1332375, "volume": 80060.0}, {"date": "2006-04-28", "close": 0.1332375, "volume": 533881.0}, {"date": "2006-05-01", "close": 0.138567, "volume": 60981.0}, {"date": "2006-05-02", "close": 0.1438965, "volume": 1563937.0}, {"date": "2006-05-03", "close": 0.1545555, "volume": 132808.0}, {"date": "2006-05-04", "close": 0.159885, "volume": 449235.0}, {"date": "2006-05-05", "close": 0.170544, "volume": 382071.0}, {"date": "2006-05-08", "close": 0.1758735, "volume": 468806.0}, {"date": "2006-05-09", "close": 0.1758735, "volume": 4691.0}, {"date": "2006-05-10", "close": 0.1758735, "volume": 125434.0}, {"date": "2006-05-11", "close": 0.181203, "volume": 573600.0}, {"date": "2006-05-12", "close": 0.181203, "volume": 357069.0}, {"date": "2006-05-15", "close": 0.170544, "volume": 143306.0}, {"date": "2006-05-16", "close": 0.170544, "volume": 220002.0}, {"date": "2006-05-17", "close": 0.170544, "volume": 12665.0}, {"date": "2006-05-18", "close": 0.159885, "volume": 98508.0}, {"date": "2006-05-19", "close": 0.1865325, "volume": 121728.0}, {"date": "2006-05-22", "close": 0.1865325, "volume": 245239.0}, {"date": "2006-05-23", "close": 0.1865325, "volume": 73098.0}, {"date": "2006-05-24", "close": 0.181203, "volume": 323974.0}, {"date": "2006-05-25", "close": 0.181203, "volume": 215780.0}, {"date": "2006-05-26", "close": 0.181203, "volume": 9509.0}, {"date": "2006-05-29", "close": 0.159885, "volume": 35744.0}, {"date": "2006-05-30", "close": 0.170544, "volume": 584165.0}, {"date": "2006-05-31", "close": 0.1758735, "volume": 25586.0}, {"date": "2006-06-01", "close": 0.1758735, "volume": 70363.0}, {"date": "2006-06-02", "close": 0.1758735, "volume": 304864.0}, {"date": "2006-06-05", "close": 0.1758735, "volume": 3284.0}, {"date": "2006-06-06", "close": 0.1865325, "volume": 469087.0}, {"date": "2006-06-07", "close": 0.191862, "volume": 148718.0}, {"date": "2006-06-08", "close": 0.21318, "volume": 424730.0}, {"date": "2006-06-09", "close": 0.234498, "volume": 518625.0}, {"date": "2006-06-13", "close": 0.245157, "volume": 546588.0}, {"date": "2006-06-14", "close": 0.234498, "volume": 168871.0}, {"date": "2006-06-15", "close": 0.266475, "volume": 844490.0}, {"date": "2006-06-16", "close": 0.255816, "volume": 698596.0}, {"date": "2006-06-19", "close": 0.287793, "volume": 62482.0}, {"date": "2006-06-20", "close": 0.2824635, "volume": 65672.0}, {"date": "2006-06-21", "close": 0.287793, "volume": 282503.0}, {"date": "2006-06-22", "close": 0.287793, "volume": 61591.0}, {"date": "2006-06-23", "close": 0.245157, "volume": 567830.0}, {"date": "2006-06-26", "close": 0.2718045, "volume": 228014.0}, {"date": "2006-06-27", "close": 0.298452, "volume": 790412.0}, {"date": "2006-06-28", "close": 0.309111, "volume": 492870.0}, {"date": "2006-06-29", "close": 0.3037815, "volume": 320752.0}, {"date": "2006-06-30", "close": 0.330429, "volume": 691052.0}, {"date": "2006-07-03", "close": 0.3037815, "volume": 329879.0}, {"date": "2006-07-04", "close": 0.298452, "volume": 163490.0}, {"date": "2006-07-05", "close": 0.287793, "volume": 68487.0}, {"date": "2006-07-07", "close": 0.2824635, "volume": 93067.0}, {"date": "2006-07-10", "close": 0.287793, "volume": 254245.0}, {"date": "2006-07-11", "close": 0.2824635, "volume": 28145.0}, {"date": "2006-07-12", "close": 0.287793, "volume": 76649.0}, {"date": "2006-07-13", "close": 0.287793, "volume": 1313.0}, {"date": "2006-07-14", "close": 0.277134, "volume": 262612.0}, {"date": "2006-07-17", "close": 0.287793, "volume": 46909.0}, {"date": "2006-07-18", "close": 0.2931225, "volume": 38465.0}, {"date": "2006-07-19", "close": 0.3250995, "volume": 792749.0}, {"date": "2006-07-20", "close": 0.3144405, "volume": 109766.0}, {"date": "2006-07-21", "close": 0.2931225, "volume": 284579.0}, {"date": "2006-07-24", "close": 0.298452, "volume": 38465.0}, {"date": "2006-07-25", "close": 0.309111, "volume": 1050427.0}, {"date": "2006-07-26", "close": 0.31977, "volume": 8087.0}, {"date": "2006-07-27", "close": 0.31977, "volume": 96351.0}, {"date": "2006-07-28", "close": 0.309111, "volume": 80944.0}, {"date": "2006-07-31", "close": 0.2931225, "volume": 247908.0}, {"date": "2006-08-01", "close": 0.298452, "volume": 187635.0}, {"date": "2006-08-02", "close": 0.2931225, "volume": 1015372.0}, {"date": "2006-08-03", "close": 0.309111, "volume": 5305376.0}, {"date": "2006-08-04", "close": 0.330429, "volume": 3607824.0}, {"date": "2006-08-07", "close": 0.298452, "volume": 1315012.0}, {"date": "2006-08-08", "close": 0.31977, "volume": 97570.0}, {"date": "2006-08-09", "close": 0.3037815, "volume": 42875.0}, {"date": "2006-08-10", "close": 0.309111, "volume": 82841.0}, {"date": "2006-08-11", "close": 0.3250995, "volume": 58730.0}, {"date": "2006-08-14", "close": 0.330429, "volume": 288485.0}, {"date": "2006-08-15", "close": 0.341088, "volume": 212151.0}, {"date": "2006-08-16", "close": 0.3357585, "volume": 495801.0}, {"date": "2006-08-17", "close": 0.341088, "volume": 140460.0}, {"date": "2006-08-18", "close": 0.3357585, "volume": 68103.0}, {"date": "2006-08-21", "close": 0.31977, "volume": 110150.0}, {"date": "2006-08-22", "close": 0.3357585, "volume": 53376.0}, {"date": "2006-08-23", "close": 0.341088, "volume": 178566.0}, {"date": "2006-08-24", "close": 0.341088, "volume": 42218.0}, {"date": "2006-08-25", "close": 0.3357585, "volume": 35182.0}, {"date": "2006-08-28", "close": 0.330429, "volume": 69613.0}, {"date": "2006-08-29", "close": 0.330429, "volume": 10789.0}, {"date": "2006-08-30", "close": 0.330429, "volume": 14682.0}, {"date": "2006-08-31", "close": 0.31977, "volume": 284028.0}, {"date": "2006-09-01", "close": 0.3250995, "volume": 72054.0}, {"date": "2006-09-04", "close": 0.3250995, "volume": 187635.0}, {"date": "2006-09-05", "close": 0.330429, "volume": 605122.0}, {"date": "2006-09-06", "close": 0.3357585, "volume": 145159.0}, {"date": "2006-09-07", "close": 0.3357585, "volume": 26790.0}, {"date": "2006-09-08", "close": 0.31977, "volume": 14073.0}, {"date": "2006-09-11", "close": 0.330429, "volume": 11258.0}, {"date": "2006-09-12", "close": 0.330429, "volume": 145652.0}, {"date": "2006-09-13", "close": 0.309111, "volume": 185636.0}, {"date": "2006-09-14", "close": 0.31977, "volume": 98429.0}, {"date": "2006-09-15", "close": 0.341088, "volume": 280514.0}, {"date": "2006-09-18", "close": 0.351747, "volume": 224315.0}, {"date": "2006-09-19", "close": 0.351747, "volume": 50661.0}, {"date": "2006-09-20", "close": 0.341088, "volume": 35821.0}, {"date": "2006-09-21", "close": 0.341088, "volume": 28913.0}, {"date": "2006-09-22", "close": 0.330429, "volume": 34712.0}, {"date": "2006-09-25", "close": 0.3464175, "volume": 31332.0}, {"date": "2006-09-26", "close": 0.330429, "volume": 46376.0}, {"date": "2006-09-27", "close": 0.3464175, "volume": 18763.0}, {"date": "2006-09-28", "close": 0.341088, "volume": 20030.0}, {"date": "2006-10-06", "close": 0.373065, "volume": 853798.0}, {"date": "2006-10-09", "close": 0.373065, "volume": 389121.0}, {"date": "2006-10-10", "close": 0.362406, "volume": 206718.0}, {"date": "2006-10-11", "close": 0.3783945, "volume": 143991.0}, {"date": "2006-10-12", "close": 0.3464175, "volume": 116442.0}, {"date": "2006-10-13", "close": 0.362406, "volume": 86687.0}, {"date": "2006-10-16", "close": 0.362406, "volume": 297608.0}, {"date": "2006-10-17", "close": 0.3677355, "volume": 220980.0}, {"date": "2006-10-18", "close": 0.362406, "volume": 135097.0}, {"date": "2006-10-19", "close": 0.351747, "volume": 148806.0}, {"date": "2006-10-20", "close": 0.351747, "volume": 108712.0}, {"date": "2006-10-23", "close": 0.351747, "volume": 196068.0}, {"date": "2006-10-24", "close": 0.3570765, "volume": 201707.0}, {"date": "2006-10-25", "close": 0.373065, "volume": 1182897.0}, {"date": "2006-10-26", "close": 0.373065, "volume": 314183.0}, {"date": "2006-10-27", "close": 0.3570765, "volume": 174579.0}, {"date": "2006-10-30", "close": 0.3570765, "volume": 231926.0}, {"date": "2006-11-01", "close": 0.3357585, "volume": 264047.0}, {"date": "2006-11-02", "close": 0.31977, "volume": 314836.0}, {"date": "2006-11-03", "close": 0.3250995, "volume": 481684.0}, {"date": "2006-11-06", "close": 0.3250995, "volume": 75360.0}, {"date": "2006-11-07", "close": 0.330429, "volume": 101000.0}, {"date": "2006-11-08", "close": 0.31977, "volume": 10630.0}, {"date": "2006-11-09", "close": 0.31977, "volume": 334928.0}, {"date": "2006-11-10", "close": 0.31977, "volume": 115549.0}, {"date": "2006-11-13", "close": 0.3250995, "volume": 79552.0}, {"date": "2006-11-14", "close": 0.31977, "volume": 228997.0}, {"date": "2006-11-15", "close": 0.3144405, "volume": 28145.0}, {"date": "2006-11-16", "close": 0.3144405, "volume": 30113.0}, {"date": "2006-11-17", "close": 0.298452, "volume": 159366.0}, {"date": "2006-11-20", "close": 0.298452, "volume": 91972.0}, {"date": "2006-11-21", "close": 0.309111, "volume": 151496.0}, {"date": "2006-11-22", "close": 0.3144405, "volume": 72606.0}, {"date": "2006-11-23", "close": 0.298452, "volume": 159490.0}, {"date": "2006-11-24", "close": 0.31977, "volume": 242689.0}, {"date": "2006-11-27", "close": 0.31977, "volume": 78167.0}, {"date": "2006-11-28", "close": 0.287793, "volume": 14089412.0}, {"date": "2006-11-29", "close": 0.3144405, "volume": 231572.0}, {"date": "2006-11-30", "close": 0.3144405, "volume": 25800.0}, {"date": "2006-12-04", "close": 0.2931225, "volume": 154799.0}, {"date": "2006-12-05", "close": 0.2931225, "volume": 58111.0}, {"date": "2006-12-06", "close": 0.2931225, "volume": 21484.0}, {"date": "2006-12-07", "close": 0.298452, "volume": 139600.0}, {"date": "2006-12-08", "close": 0.287793, "volume": 56290.0}, {"date": "2006-12-11", "close": 0.2718045, "volume": 178537.0}, {"date": "2006-12-12", "close": 0.277134, "volume": 55918.0}, {"date": "2006-12-13", "close": 0.2718045, "volume": 169707.0}, {"date": "2006-12-14", "close": 0.287793, "volume": 241682.0}, {"date": "2006-12-15", "close": 0.287793, "volume": 112581.0}, {"date": "2006-12-18", "close": 0.277134, "volume": 84436.0}, {"date": "2006-12-19", "close": 0.2931225, "volume": 596878.0}, {"date": "2006-12-20", "close": 0.298452, "volume": 276960.0}, {"date": "2006-12-21", "close": 0.3144405, "volume": 113145.0}, {"date": "2006-12-22", "close": 0.31977, "volume": 281780.0}, {"date": "2006-12-27", "close": 0.31977, "volume": 46909.0}, {"date": "2006-12-28", "close": 0.31977, "volume": 178253.0}, {"date": "2006-12-29", "close": 0.31977, "volume": 66610.0}, {"date": "2007-01-02", "close": 0.31977, "volume": 60043.0}, {"date": "2007-01-03", "close": 0.298452, "volume": 27423.0}, {"date": "2007-01-04", "close": 0.3250995, "volume": 112581.0}, {"date": "2007-01-05", "close": 0.3037815, "volume": 31054.0}, {"date": "2007-01-08", "close": 0.3037815, "volume": 49254.0}, {"date": "2007-01-10", "close": 0.3037815, "volume": 127762.0}, {"date": "2007-01-11", "close": 0.298452, "volume": 5254.0}, {"date": "2007-01-12", "close": 0.3037815, "volume": 2626.0}, {"date": "2007-01-15", "close": 0.3144405, "volume": 37527.0}, {"date": "2007-01-16", "close": 0.3144405, "volume": 179473.0}, {"date": "2007-01-17", "close": 0.3144405, "volume": 211834.0}, {"date": "2007-01-18", "close": 0.3144405, "volume": 28145.0}, {"date": "2007-01-19", "close": 0.3037815, "volume": 290834.0}, {"date": "2007-01-22", "close": 0.3037815, "volume": 63287.0}, {"date": "2007-01-23", "close": 0.3037815, "volume": 267888.0}, {"date": "2007-01-24", "close": 0.3037815, "volume": 56290.0}, {"date": "2007-01-25", "close": 0.3037815, "volume": 2044.0}, {"date": "2007-01-29", "close": 0.298452, "volume": 113303.0}, {"date": "2007-01-30", "close": 0.298452, "volume": 62977.0}, {"date": "2007-01-31", "close": 0.298452, "volume": 12778.0}, {"date": "2007-02-01", "close": 0.2931225, "volume": 218756.0}, {"date": "2007-02-02", "close": 0.277134, "volume": 124777.0}, {"date": "2007-02-05", "close": 0.287793, "volume": 187635.0}, {"date": "2007-02-06", "close": 0.287793, "volume": 84436.0}, {"date": "2007-02-07", "close": 0.287793, "volume": 58261.0}, {"date": "2007-02-08", "close": 0.298452, "volume": 111643.0}, {"date": "2007-02-12", "close": 0.3144405, "volume": 654187.0}, {"date": "2007-02-13", "close": 0.351747, "volume": 1947347.0}, {"date": "2007-02-14", "close": 0.3677355, "volume": 1186604.0}, {"date": "2007-02-15", "close": 0.341088, "volume": 519070.0}, {"date": "2007-02-16", "close": 0.3570765, "volume": 247701.0}, {"date": "2007-02-19", "close": 0.351747, "volume": 106014.0}, {"date": "2007-02-20", "close": 0.373065, "volume": 541218.0}, {"date": "2007-02-21", "close": 0.373065, "volume": 542637.0}, {"date": "2007-02-22", "close": 0.373065, "volume": 704709.0}, {"date": "2007-02-23", "close": 0.3677355, "volume": 127601.0}, {"date": "2007-02-26", "close": 0.362406, "volume": 240814.0}, {"date": "2007-02-27", "close": 0.373065, "volume": 198893.0}, {"date": "2007-02-28", "close": 0.3677355, "volume": 445398.0}, {"date": "2007-03-01", "close": 0.3570765, "volume": 257998.0}, {"date": "2007-03-02", "close": 0.373065, "volume": 355455.0}, {"date": "2007-03-05", "close": 0.362406, "volume": 259107.0}, {"date": "2007-03-06", "close": 0.362406, "volume": 248738.0}, {"date": "2007-03-07", "close": 0.362406, "volume": 659689.0}, {"date": "2007-03-08", "close": 0.362406, "volume": 271918.0}, {"date": "2007-03-09", "close": 0.362406, "volume": 345627.0}, {"date": "2007-03-12", "close": 0.3677355, "volume": 273231.0}, {"date": "2007-03-13", "close": 0.3677355, "volume": 4316.0}, {"date": "2007-03-14", "close": 0.362406, "volume": 299747.0}, {"date": "2007-03-15", "close": 0.3677355, "volume": 48785.0}, {"date": "2007-03-16", "close": 0.3677355, "volume": 160991.0}, {"date": "2007-03-19", "close": 0.3677355, "volume": 197017.0}, {"date": "2007-03-20", "close": 0.362406, "volume": 14073.0}, {"date": "2007-03-21", "close": 0.362406, "volume": 92879.0}, {"date": "2007-03-22", "close": 0.373065, "volume": 180399.0}, {"date": "2007-03-23", "close": 0.3677355, "volume": 108747.0}, {"date": "2007-03-26", "close": 0.362406, "volume": 68182.0}, {"date": "2007-03-27", "close": 0.362406, "volume": 90065.0}, {"date": "2007-03-28", "close": 0.3570765, "volume": 5629.0}, {"date": "2007-03-29", "close": 0.3570765, "volume": 380159.0}, {"date": "2007-03-30", "close": 0.3570765, "volume": 43472.0}, {"date": "2007-04-02", "close": 0.351747, "volume": 42218.0}, {"date": "2007-04-03", "close": 0.3570765, "volume": 110730.0}, {"date": "2007-04-04", "close": 0.351747, "volume": 9382.0}, {"date": "2007-04-05", "close": 0.3357585, "volume": 207242.0}, {"date": "2007-04-10", "close": 0.351747, "volume": 222433.0}, {"date": "2007-04-11", "close": 0.351747, "volume": 75054.0}, {"date": "2007-04-12", "close": 0.330429, "volume": 9237.0}, {"date": "2007-04-13", "close": 0.3357585, "volume": 166811.0}, {"date": "2007-04-16", "close": 0.3357585, "volume": 186507.0}, {"date": "2007-04-17", "close": 0.3357585, "volume": 85472.0}, {"date": "2007-04-18", "close": 0.330429, "volume": 587186.0}, {"date": "2007-04-19", "close": 0.31977, "volume": 128627.0}, {"date": "2007-04-20", "close": 0.31977, "volume": 28145.0}, {"date": "2007-04-23", "close": 0.31977, "volume": 93817.0}, {"date": "2007-04-24", "close": 0.31977, "volume": 152090.0}, {"date": "2007-04-26", "close": 0.31977, "volume": 117717.0}, {"date": "2007-04-27", "close": 0.31977, "volume": 73647.0}, {"date": "2007-04-30", "close": 0.341088, "volume": 203760.0}, {"date": "2007-05-01", "close": 0.341088, "volume": 307745.0}, {"date": "2007-05-02", "close": 0.351747, "volume": 60981.0}, {"date": "2007-05-03", "close": 0.341088, "volume": 69777.0}, {"date": "2007-05-04", "close": 0.341088, "volume": 224433.0}, {"date": "2007-05-07", "close": 0.3357585, "volume": 160428.0}, {"date": "2007-05-08", "close": 0.3357585, "volume": 19188.0}, {"date": "2007-05-10", "close": 0.3570765, "volume": 593160.0}, {"date": "2007-05-11", "close": 0.362406, "volume": 176846.0}, {"date": "2007-05-14", "close": 0.3250995, "volume": 773205.0}, {"date": "2007-05-15", "close": 0.341088, "volume": 65672.0}, {"date": "2007-05-16", "close": 0.362406, "volume": 130312.0}, {"date": "2007-05-17", "close": 0.362406, "volume": 46909.0}, {"date": "2007-05-18", "close": 0.362406, "volume": 99071.0}, {"date": "2007-05-21", "close": 0.351747, "volume": 30960.0}, {"date": "2007-05-22", "close": 0.351747, "volume": 26457.0}, {"date": "2007-05-23", "close": 0.351747, "volume": 57979.0}, {"date": "2007-05-24", "close": 0.341088, "volume": 919411.0}, {"date": "2007-05-25", "close": 0.341088, "volume": 132205.0}, {"date": "2007-05-28", "close": 0.415701, "volume": 1099603.0}, {"date": "2007-05-29", "close": 0.447678, "volume": 1169810.0}, {"date": "2007-05-30", "close": 0.447678, "volume": 831198.0}, {"date": "2007-05-31", "close": 0.4423485, "volume": 1041614.0}, {"date": "2007-06-01", "close": 0.42636, "volume": 905140.0}, {"date": "2007-06-04", "close": 0.4103715, "volume": 320019.0}, {"date": "2007-06-05", "close": 0.394383, "volume": 1107652.0}, {"date": "2007-06-06", "close": 0.383724, "volume": 195546.0}, {"date": "2007-06-07", "close": 0.405042, "volume": 222529.0}, {"date": "2007-06-08", "close": 0.405042, "volume": 63937.0}, {"date": "2007-06-12", "close": 0.42636, "volume": 563515.0}, {"date": "2007-06-13", "close": 0.42636, "volume": 1057146.0}, {"date": "2007-06-14", "close": 0.42636, "volume": 301373.0}, {"date": "2007-06-15", "close": 0.468996, "volume": 150557.0}, {"date": "2007-06-18", "close": 0.4636665, "volume": 688020.0}, {"date": "2007-06-19", "close": 0.468996, "volume": 735604.0}, {"date": "2007-06-20", "close": 0.490314, "volume": 1348289.0}, {"date": "2007-06-21", "close": 0.4849845, "volume": 249961.0}, {"date": "2007-06-22", "close": 0.4849845, "volume": 436724.0}, {"date": "2007-06-25", "close": 0.490314, "volume": 46382.0}, {"date": "2007-06-26", "close": 0.500973, "volume": 656221.0}, {"date": "2007-06-27", "close": 0.4956435, "volume": 241633.0}, {"date": "2007-06-28", "close": 0.500973, "volume": 160557.0}, {"date": "2007-06-29", "close": 0.500973, "volume": 321300.0}, {"date": "2007-07-02", "close": 0.500973, "volume": 461558.0}, {"date": "2007-07-03", "close": 0.53295, "volume": 3584019.0}, {"date": "2007-07-04", "close": 0.5063025, "volume": 717435.0}, {"date": "2007-07-05", "close": 0.522291, "volume": 1474120.0}, {"date": "2007-07-06", "close": 0.543609, "volume": 148232.0}, {"date": "2007-07-09", "close": 0.596904, "volume": 719528.0}, {"date": "2007-07-10", "close": 0.564927, "volume": 690689.0}, {"date": "2007-07-11", "close": 0.564927, "volume": 45956.0}, {"date": "2007-07-12", "close": 0.575586, "volume": 261430.0}, {"date": "2007-07-13", "close": 0.575586, "volume": 644948.0}, {"date": "2007-07-16", "close": 0.5809155, "volume": 200066.0}, {"date": "2007-07-17", "close": 0.607563, "volume": 196110.0}, {"date": "2007-07-18", "close": 0.6342105, "volume": 363120.0}, {"date": "2007-07-19", "close": 0.628881, "volume": 248927.0}, {"date": "2007-07-20", "close": 0.6128925, "volume": 30382.0}, {"date": "2007-07-23", "close": 0.607563, "volume": 436275.0}, {"date": "2007-07-24", "close": 0.596904, "volume": 717418.0}, {"date": "2007-07-25", "close": 0.596904, "volume": 43738.0}, {"date": "2007-07-26", "close": 0.607563, "volume": 182518.0}, {"date": "2007-07-27", "close": 0.586245, "volume": 402568.0}, {"date": "2007-07-30", "close": 0.586245, "volume": 305643.0}, {"date": "2007-07-31", "close": 0.607563, "volume": 165603.0}, {"date": "2007-08-01", "close": 0.596904, "volume": 506145.0}, {"date": "2007-08-02", "close": 0.5915745, "volume": 633670.0}, {"date": "2007-08-03", "close": 0.564927, "volume": 173999.0}, {"date": "2007-08-06", "close": 0.543609, "volume": 540062.0}, {"date": "2007-08-07", "close": 0.543609, "volume": 233286.0}, {"date": "2007-08-08", "close": 0.511632, "volume": 230469.0}, {"date": "2007-08-09", "close": 0.511632, "volume": 168871.0}, {"date": "2007-08-10", "close": 0.511632, "volume": 476405.0}, {"date": "2007-08-13", "close": 0.500973, "volume": 213502.0}, {"date": "2007-08-14", "close": 0.500973, "volume": 75054.0}, {"date": "2007-08-15", "close": 0.468996, "volume": 575059.0}, {"date": "2007-08-16", "close": 0.447678, "volume": 887580.0}, {"date": "2007-08-17", "close": 0.42636, "volume": 158270.0}, {"date": "2007-08-20", "close": 0.4530075, "volume": 1828476.0}, {"date": "2007-08-21", "close": 0.447678, "volume": 131344.0}, {"date": "2007-08-22", "close": 0.447678, "volume": 93817.0}, {"date": "2007-08-23", "close": 0.4636665, "volume": 600432.0}, {"date": "2007-08-24", "close": 0.479655, "volume": 51450.0}, {"date": "2007-08-27", "close": 0.522291, "volume": 303501.0}, {"date": "2007-08-28", "close": 0.500973, "volume": 61920.0}, {"date": "2007-08-29", "close": 0.490314, "volume": 167502.0}, {"date": "2007-08-30", "close": 0.4849845, "volume": 137443.0}, {"date": "2007-08-31", "close": 0.4956435, "volume": 239234.0}, {"date": "2007-09-03", "close": 0.500973, "volume": 222673.0}, {"date": "2007-09-04", "close": 0.4956435, "volume": 56290.0}, {"date": "2007-09-05", "close": 0.500973, "volume": 189978.0}, {"date": "2007-09-06", "close": 0.490314, "volume": 19167.0}, {"date": "2007-09-07", "close": 0.479655, "volume": 251900.0}, {"date": "2007-09-10", "close": 0.479655, "volume": 110539.0}, {"date": "2007-09-11", "close": 0.479655, "volume": 218920.0}, {"date": "2007-09-12", "close": 0.468996, "volume": 85517.0}, {"date": "2007-09-13", "close": 0.479655, "volume": 145182.0}, {"date": "2007-09-14", "close": 0.479655, "volume": 200122.0}, {"date": "2007-09-17", "close": 0.479655, "volume": 382976.0}, {"date": "2007-09-18", "close": 0.458337, "volume": 187635.0}, {"date": "2007-09-19", "close": 0.458337, "volume": 24393.0}, {"date": "2007-09-20", "close": 0.437019, "volume": 75054.0}, {"date": "2007-09-21", "close": 0.4743255, "volume": 1876.0}, {"date": "2007-09-24", "close": 0.447678, "volume": 163618.0}, {"date": "2007-09-25", "close": 0.447678, "volume": 197880.0}, {"date": "2007-09-26", "close": 0.4530075, "volume": 14073.0}, {"date": "2007-09-27", "close": 0.4636665, "volume": 64453.0}, {"date": "2007-09-28", "close": 0.479655, "volume": 232560.0}, {"date": "2007-10-01", "close": 0.479655, "volume": 103597.0}, {"date": "2007-10-02", "close": 0.479655, "volume": 32033.0}, {"date": "2007-10-03", "close": 0.4743255, "volume": 125017.0}, {"date": "2007-10-04", "close": 0.479655, "volume": 40008.0}, {"date": "2007-10-05", "close": 0.479655, "volume": 344029.0}, {"date": "2007-10-08", "close": 0.4849845, "volume": 67549.0}, {"date": "2007-10-09", "close": 0.4849845, "volume": 74397.0}, {"date": "2007-10-10", "close": 0.4956435, "volume": 30209.0}, {"date": "2007-10-11", "close": 0.4956435, "volume": 1009.0}, {"date": "2007-10-12", "close": 0.479655, "volume": 75054.0}, {"date": "2007-10-15", "close": 0.4849845, "volume": 938.0}, {"date": "2007-10-16", "close": 0.4849845, "volume": 92879.0}, {"date": "2007-10-17", "close": 0.479655, "volume": 213435.0}, {"date": "2007-10-18", "close": 0.490314, "volume": 38934.0}, {"date": "2007-10-19", "close": 0.500973, "volume": 153795.0}, {"date": "2007-10-22", "close": 0.479655, "volume": 125246.0}, {"date": "2007-10-23", "close": 0.522291, "volume": 298233.0}, {"date": "2007-10-24", "close": 0.522291, "volume": 152922.0}, {"date": "2007-10-25", "close": 0.522291, "volume": 154545.0}, {"date": "2007-10-26", "close": 0.5169615, "volume": 42983.0}, {"date": "2007-10-29", "close": 0.500973, "volume": 5676.0}, {"date": "2007-10-30", "close": 0.4849845, "volume": 94709.0}, {"date": "2007-10-31", "close": 0.500973, "volume": 5066.0}, {"date": "2007-11-01", "close": 0.490314, "volume": 96749.0}, {"date": "2007-11-02", "close": 0.490314, "volume": 46909.0}, {"date": "2007-11-05", "close": 0.490314, "volume": 4691.0}, {"date": "2007-11-06", "close": 0.500973, "volume": 17825.0}, {"date": "2007-11-07", "close": 0.500973, "volume": 116803.0}, {"date": "2007-11-08", "close": 0.490314, "volume": 168719.0}, {"date": "2007-11-09", "close": 0.4849845, "volume": 137912.0}, {"date": "2007-11-12", "close": 0.4849845, "volume": 57698.0}, {"date": "2007-11-13", "close": 0.490314, "volume": 163009.0}, {"date": "2007-11-14", "close": 0.500973, "volume": 120687.0}, {"date": "2007-11-15", "close": 0.500973, "volume": 75992.0}, {"date": "2007-11-16", "close": 0.490314, "volume": 56298.0}, {"date": "2007-11-19", "close": 0.511632, "volume": 360684.0}, {"date": "2007-11-20", "close": 0.5063025, "volume": 173562.0}, {"date": "2007-11-21", "close": 0.522291, "volume": 734121.0}, {"date": "2007-11-22", "close": 0.511632, "volume": 104278.0}, {"date": "2007-11-23", "close": 0.500973, "volume": 294868.0}, {"date": "2007-11-26", "close": 0.4956435, "volume": 42218.0}, {"date": "2007-11-27", "close": 0.500973, "volume": 328361.0}, {"date": "2007-11-28", "close": 0.53295, "volume": 267295.0}, {"date": "2007-11-29", "close": 0.511632, "volume": 99353.0}, {"date": "2007-11-30", "close": 0.500973, "volume": 67255.0}, {"date": "2007-12-03", "close": 0.5063025, "volume": 23454.0}, {"date": "2007-12-04", "close": 0.500973, "volume": 68551.0}, {"date": "2007-12-05", "close": 0.4849845, "volume": 99221.0}, {"date": "2007-12-06", "close": 0.4956435, "volume": 194338.0}, {"date": "2007-12-07", "close": 0.4956435, "volume": 2952918.0}, {"date": "2007-12-10", "close": 0.4956435, "volume": 11727.0}, {"date": "2007-12-11", "close": 0.500973, "volume": 300216.0}, {"date": "2007-12-12", "close": 0.500973, "volume": 260329.0}, {"date": "2007-12-13", "close": 0.5063025, "volume": 21620.0}, {"date": "2007-12-14", "close": 0.500973, "volume": 17825.0}, {"date": "2007-12-17", "close": 0.479655, "volume": 161160.0}, {"date": "2007-12-18", "close": 0.468996, "volume": 180275.0}, {"date": "2007-12-19", "close": 0.468996, "volume": 90107.0}, {"date": "2007-12-20", "close": 0.468996, "volume": 140726.0}, {"date": "2007-12-24", "close": 0.490314, "volume": 40112.0}, {"date": "2007-12-27", "close": 0.468996, "volume": 9382.0}, {"date": "2008-01-02", "close": 0.479655, "volume": 9382.0}, {"date": "2008-01-03", "close": 0.479655, "volume": 37527.0}, {"date": "2008-01-04", "close": 0.490314, "volume": 55113.0}, {"date": "2008-01-07", "close": 0.4743255, "volume": 114490.0}, {"date": "2008-01-08", "close": 0.4636665, "volume": 152350.0}, {"date": "2008-01-09", "close": 0.447678, "volume": 64809.0}, {"date": "2008-01-10", "close": 0.437019, "volume": 201707.0}, {"date": "2008-01-14", "close": 0.4103715, "volume": 104899.0}, {"date": "2008-01-15", "close": 0.4103715, "volume": 152453.0}, {"date": "2008-01-16", "close": 0.373065, "volume": 188432.0}, {"date": "2008-01-17", "close": 0.351747, "volume": 164226.0}, {"date": "2008-01-18", "close": 0.31977, "volume": 217424.0}, {"date": "2008-01-21", "close": 0.31977, "volume": 150108.0}, {"date": "2008-01-22", "close": 0.298452, "volume": 179191.0}, {"date": "2008-01-23", "close": 0.298452, "volume": 195140.0}, {"date": "2008-01-24", "close": 0.298452, "volume": 57569.0}, {"date": "2008-01-25", "close": 0.31977, "volume": 87473.0}, {"date": "2008-01-29", "close": 0.341088, "volume": 70363.0}, {"date": "2008-01-30", "close": 0.31977, "volume": 79745.0}, {"date": "2008-01-31", "close": 0.309111, "volume": 67326.0}, {"date": "2008-02-01", "close": 0.309111, "volume": 272071.0}, {"date": "2008-02-04", "close": 0.3037815, "volume": 215780.0}, {"date": "2008-02-05", "close": 0.309111, "volume": 774932.0}, {"date": "2008-02-06", "close": 0.330429, "volume": 65672.0}, {"date": "2008-02-07", "close": 0.3037815, "volume": 70363.0}, {"date": "2008-02-08", "close": 0.298452, "volume": 28145.0}, {"date": "2008-02-11", "close": 0.287793, "volume": 28145.0}, {"date": "2008-02-12", "close": 0.298452, "volume": 28145.0}, {"date": "2008-02-13", "close": 0.298452, "volume": 54883.0}, {"date": "2008-02-15", "close": 0.255816, "volume": 51857.0}, {"date": "2008-02-18", "close": 0.255816, "volume": 9382.0}, {"date": "2008-02-19", "close": 0.245157, "volume": 14073.0}, {"date": "2008-02-20", "close": 0.266475, "volume": 46909.0}, {"date": "2008-02-21", "close": 0.255816, "volume": 79745.0}, {"date": "2008-02-22", "close": 0.255816, "volume": 29083.0}, {"date": "2008-02-25", "close": 0.255816, "volume": 120696.0}, {"date": "2008-02-26", "close": 0.255816, "volume": 173562.0}, {"date": "2008-02-27", "close": 0.255816, "volume": 97561.0}, {"date": "2008-02-28", "close": 0.255816, "volume": 39403.0}, {"date": "2008-02-29", "close": 0.245157, "volume": 117272.0}, {"date": "2008-03-03", "close": 0.287793, "volume": 140726.0}, {"date": "2008-03-04", "close": 0.234498, "volume": 99916.0}, {"date": "2008-03-05", "close": 0.202521, "volume": 15949.0}, {"date": "2008-03-06", "close": 0.202521, "volume": 34581.0}, {"date": "2008-03-07", "close": 0.202521, "volume": 12328.0}, {"date": "2008-03-11", "close": 0.234498, "volume": 351815.0}, {"date": "2008-03-12", "close": 0.245157, "volume": 60015.0}, {"date": "2008-03-13", "close": 0.2185095, "volume": 18763.0}, {"date": "2008-03-17", "close": 0.21318, "volume": 303662.0}, {"date": "2008-03-19", "close": 0.234498, "volume": 133798.0}, {"date": "2008-03-20", "close": 0.21318, "volume": 40731.0}, {"date": "2008-03-25", "close": 0.202521, "volume": 43705.0}, {"date": "2008-03-26", "close": 0.202521, "volume": 110705.0}, {"date": "2008-03-27", "close": 0.21318, "volume": 18763.0}, {"date": "2008-03-28", "close": 0.2185095, "volume": 43813.0}, {"date": "2008-03-31", "close": 0.2185095, "volume": 37527.0}, {"date": "2008-04-01", "close": 0.21318, "volume": 42218.0}, {"date": "2008-04-02", "close": 0.21318, "volume": 65672.0}, {"date": "2008-04-03", "close": 0.202521, "volume": 114818.0}, {"date": "2008-04-04", "close": 0.21318, "volume": 17825.0}, {"date": "2008-04-08", "close": 0.21318, "volume": 99446.0}, {"date": "2008-04-09", "close": 0.223839, "volume": 92652.0}, {"date": "2008-04-10", "close": 0.234498, "volume": 14073.0}, {"date": "2008-04-11", "close": 0.21318, "volume": 37527.0}, {"date": "2008-04-14", "close": 0.1971915, "volume": 145877.0}, {"date": "2008-04-15", "close": 0.2078505, "volume": 84436.0}, {"date": "2008-04-16", "close": 0.21318, "volume": 296606.0}, {"date": "2008-04-17", "close": 0.21318, "volume": 187635.0}, {"date": "2008-04-18", "close": 0.202521, "volume": 143353.0}, {"date": "2008-04-21", "close": 0.202521, "volume": 55667.0}, {"date": "2008-04-22", "close": 0.170544, "volume": 126339.0}, {"date": "2008-04-23", "close": 0.202521, "volume": 41936.0}, {"date": "2008-04-24", "close": 0.159885, "volume": 287527.0}, {"date": "2008-04-28", "close": 0.159885, "volume": 349729.0}, {"date": "2008-04-29", "close": 0.191862, "volume": 4520945.0}, {"date": "2008-04-30", "close": 0.191862, "volume": 1041080.0}, {"date": "2008-05-01", "close": 0.202521, "volume": 124777.0}, {"date": "2008-05-02", "close": 0.1971915, "volume": 54414.0}, {"date": "2008-05-05", "close": 0.21318, "volume": 460861.0}, {"date": "2008-05-06", "close": 0.191862, "volume": 30303.0}, {"date": "2008-05-07", "close": 0.191862, "volume": 46909.0}, {"date": "2008-05-08", "close": 0.181203, "volume": 32836.0}, {"date": "2008-05-09", "close": 0.1865325, "volume": 150108.0}, {"date": "2008-05-12", "close": 0.1865325, "volume": 42499.0}, {"date": "2008-05-13", "close": 0.1865325, "volume": 98227.0}, {"date": "2008-05-14", "close": 0.191862, "volume": 51600.0}, {"date": "2008-05-15", "close": 0.181203, "volume": 261563.0}, {"date": "2008-05-16", "close": 0.1758735, "volume": 147762.0}, {"date": "2008-05-19", "close": 0.181203, "volume": 20358.0}, {"date": "2008-05-20", "close": 0.181203, "volume": 140726.0}, {"date": "2008-05-22", "close": 0.191862, "volume": 9382.0}, {"date": "2008-05-23", "close": 0.181203, "volume": 96913.0}, {"date": "2008-05-27", "close": 0.170544, "volume": 16139.0}, {"date": "2008-05-28", "close": 0.159885, "volume": 213244.0}, {"date": "2008-05-29", "close": 0.159885, "volume": 219064.0}, {"date": "2008-06-02", "close": 0.1545555, "volume": 77651.0}, {"date": "2008-06-03", "close": 0.1545555, "volume": 45501.0}, {"date": "2008-06-04", "close": 0.149226, "volume": 734590.0}, {"date": "2008-06-05", "close": 0.1438965, "volume": 84436.0}, {"date": "2008-06-06", "close": 0.149226, "volume": 36237.0}, {"date": "2008-06-10", "close": 0.149226, "volume": 561497.0}, {"date": "2008-06-11", "close": 0.1545555, "volume": 277074.0}, {"date": "2008-06-12", "close": 0.149226, "volume": 182632.0}, {"date": "2008-06-13", "close": 0.149226, "volume": 98821.0}, {"date": "2008-06-16", "close": 0.1438965, "volume": 63483.0}, {"date": "2008-06-17", "close": 0.138567, "volume": 108202.0}, {"date": "2008-06-18", "close": 0.127908, "volume": 1657731.0}, {"date": "2008-06-19", "close": 0.117249, "volume": 627350.0}, {"date": "2008-06-20", "close": 0.1225785, "volume": 1923257.0}, {"date": "2008-06-23", "close": 0.117249, "volume": 593864.0}, {"date": "2008-06-24", "close": 0.1119195, "volume": 452200.0}, {"date": "2008-06-25", "close": 0.117249, "volume": 954800.0}, {"date": "2008-06-26", "close": 0.1119195, "volume": 652305.0}, {"date": "2008-06-27", "close": 0.117249, "volume": 4420677.0}, {"date": "2008-06-30", "close": 0.127908, "volume": 68369.0}, {"date": "2008-07-01", "close": 0.127908, "volume": 3283610.0}, {"date": "2008-07-02", "close": 0.127908, "volume": 52229.0}, {"date": "2008-07-03", "close": 0.127908, "volume": 49723.0}, {"date": "2008-07-04", "close": 0.138567, "volume": 93817.0}, {"date": "2008-07-09", "close": 0.138567, "volume": 18321.0}, {"date": "2008-07-10", "close": 0.1225785, "volume": 117715.0}, {"date": "2008-07-11", "close": 0.1119195, "volume": 467675.0}, {"date": "2008-07-14", "close": 0.10659, "volume": 30515.0}, {"date": "2008-07-17", "close": 0.1438965, "volume": 94.0}, {"date": "2008-07-22", "close": 0.1332375, "volume": 39145.0}, {"date": "2008-07-23", "close": 0.127908, "volume": 54672.0}, {"date": "2008-08-04", "close": 0.085272, "volume": 422812.0}, {"date": "2008-08-05", "close": 0.074613, "volume": 852894.0}, {"date": "2008-08-06", "close": 0.0735471, "volume": 598555.0}, {"date": "2008-08-07", "close": 0.0724812, "volume": 1299259.0}, {"date": "2008-08-08", "close": 0.0628881, "volume": 2777380.0}, {"date": "2008-08-11", "close": 0.0650199, "volume": 210339.0}, {"date": "2008-08-12", "close": 0.0735471, "volume": 478469.0}, {"date": "2008-08-13", "close": 0.0703494, "volume": 187635.0}, {"date": "2008-08-14", "close": 0.065, "volume": 449800.0}, {"date": "2008-08-15", "close": 0.066, "volume": 294809.0}, {"date": "2008-08-19", "close": 0.067, "volume": 100000.0}, {"date": "2008-08-20", "close": 0.069, "volume": 380000.0}, {"date": "2008-08-21", "close": 0.066, "volume": 109880.0}, {"date": "2008-08-25", "close": 0.067, "volume": 50000.0}, {"date": "2008-08-28", "close": 0.067, "volume": 162000.0}, {"date": "2008-08-29", "close": 0.085, "volume": 436500.0}, {"date": "2008-09-01", "close": 0.08, "volume": 1093500.0}, {"date": "2008-09-02", "close": 0.08, "volume": 736500.0}, {"date": "2008-09-03", "close": 0.075, "volume": 220100.0}, {"date": "2008-09-04", "close": 0.076, "volume": 100000.0}, {"date": "2008-09-05", "close": 0.077, "volume": 36500.0}, {"date": "2008-09-08", "close": 0.078, "volume": 600691.0}, {"date": "2008-09-09", "close": 0.078, "volume": 32384.0}, {"date": "2008-09-11", "close": 0.078, "volume": 100000.0}, {"date": "2008-09-15", "close": 0.078, "volume": 54000.0}, {"date": "2008-09-16", "close": 0.072, "volume": 174495.0}, {"date": "2008-09-17", "close": 0.068, "volume": 525900.0}, {"date": "2008-09-18", "close": 0.064, "volume": 171479.0}, {"date": "2008-09-19", "close": 0.067, "volume": 79500.0}, {"date": "2008-09-22", "close": 0.07, "volume": 200000.0}, {"date": "2008-09-23", "close": 0.07, "volume": 46741.0}, {"date": "2008-09-30", "close": 0.07, "volume": 13800.0}, {"date": "2008-10-01", "close": 0.07, "volume": 36200.0}, {"date": "2008-10-06", "close": 0.07, "volume": 50000.0}, {"date": "2008-10-09", "close": 0.043, "volume": 52383.0}, {"date": "2008-10-10", "close": 0.046, "volume": 85001.0}, {"date": "2008-10-13", "close": 0.046, "volume": 28383.0}, {"date": "2008-10-14", "close": 0.047, "volume": 5500.0}, {"date": "2008-10-15", "close": 0.07, "volume": 115767.0}, {"date": "2008-10-17", "close": 0.06, "volume": 60000.0}, {"date": "2008-10-21", "close": 0.061, "volume": 608000.0}, {"date": "2008-10-22", "close": 0.06, "volume": 367233.0}, {"date": "2008-10-23", "close": 0.06, "volume": 2420.0}, {"date": "2008-10-24", "close": 0.06, "volume": 8580.0}, {"date": "2008-10-27", "close": 0.053, "volume": 43920.0}, {"date": "2008-10-28", "close": 0.065, "volume": 2420.0}, {"date": "2008-10-29", "close": 0.055, "volume": 280000.0}, {"date": "2008-10-30", "close": 0.05, "volume": 100000.0}, {"date": "2008-10-31", "close": 0.05, "volume": 15000.0}, {"date": "2008-11-05", "close": 0.06, "volume": 80000.0}, {"date": "2008-11-06", "close": 0.05, "volume": 110000.0}, {"date": "2008-11-07", "close": 0.055, "volume": 100000.0}, {"date": "2008-11-10", "close": 0.05, "volume": 206559.0}, {"date": "2008-11-11", "close": 0.049, "volume": 128733.0}, {"date": "2008-11-12", "close": 0.047, "volume": 443000.0}, {"date": "2008-11-14", "close": 0.038, "volume": 57000.0}, {"date": "2008-11-17", "close": 0.04, "volume": 45470.0}, {"date": "2008-11-18", "close": 0.04, "volume": 56208.0}, {"date": "2008-11-19", "close": 0.035, "volume": 36000.0}, {"date": "2008-11-20", "close": 0.035, "volume": 93000.0}, {"date": "2008-11-25", "close": 0.04, "volume": 33792.0}, {"date": "2008-12-08", "close": 0.04, "volume": 10000.0}, {"date": "2008-12-09", "close": 0.04, "volume": 15119.0}, {"date": "2008-12-11", "close": 0.04, "volume": 109881.0}, {"date": "2008-12-12", "close": 0.04, "volume": 60000.0}, {"date": "2008-12-16", "close": 0.04, "volume": 119.0}, {"date": "2008-12-17", "close": 0.045, "volume": 70000.0}, {"date": "2008-12-22", "close": 0.041, "volume": 62390.0}, {"date": "2009-01-07", "close": 0.042, "volume": 60000.0}, {"date": "2009-01-08", "close": 0.042, "volume": 70000.0}, {"date": "2009-01-09", "close": 0.042, "volume": 53472.0}, {"date": "2009-01-12", "close": 0.049, "volume": 28000.0}, {"date": "2009-01-14", "close": 0.049, "volume": 25000.0}, {"date": "2009-01-15", "close": 0.042, "volume": 119.0}, {"date": "2009-01-19", "close": 0.043, "volume": 58409.0}, {"date": "2009-01-22", "close": 0.041, "volume": 49000.0}, {"date": "2009-01-28", "close": 0.041, "volume": 3591.0}, {"date": "2009-01-30", "close": 0.04, "volume": 60000.0}, {"date": "2009-02-06", "close": 0.04, "volume": 220409.0}, {"date": "2009-02-09", "close": 0.035, "volume": 264834.0}, {"date": "2009-02-10", "close": 0.035, "volume": 188000.0}, {"date": "2009-02-12", "close": 0.04, "volume": 75710.0}, {"date": "2009-02-13", "close": 0.045, "volume": 40000.0}, {"date": "2009-02-16", "close": 0.049, "volume": 60000.0}, {"date": "2009-02-17", "close": 0.049, "volume": 100000.0}, {"date": "2009-02-18", "close": 0.04, "volume": 549290.0}, {"date": "2009-02-23", "close": 0.048, "volume": 15000.0}, {"date": "2009-02-27", "close": 0.021, "volume": 140000.0}, {"date": "2009-03-02", "close": 0.028, "volume": 4100.0}, {"date": "2009-03-03", "close": 0.039, "volume": 16800000.0}, {"date": "2009-03-04", "close": 0.04, "volume": 20000.0}, {"date": "2009-03-05", "close": 0.031, "volume": 7000.0}, {"date": "2009-03-06", "close": 0.031, "volume": 50000.0}, {"date": "2009-03-12", "close": 0.031, "volume": 13286.0}, {"date": "2009-03-13", "close": 0.03, "volume": 80000.0}, {"date": "2009-03-16", "close": 0.03, "volume": 3000.0}, {"date": "2009-03-18", "close": 0.04, "volume": 60000.0}, {"date": "2009-03-19", "close": 0.04, "volume": 495076.0}, {"date": "2009-03-23", "close": 0.039, "volume": 89226.0}, {"date": "2009-04-01", "close": 0.038, "volume": 200000.0}, {"date": "2009-04-02", "close": 0.038, "volume": 588.0}, {"date": "2009-04-06", "close": 0.04, "volume": 4924.0}, {"date": "2009-04-07", "close": 0.038, "volume": 12988.0}, {"date": "2009-04-08", "close": 0.04, "volume": 25000.0}, {"date": "2009-04-15", "close": 0.04, "volume": 250000.0}, {"date": "2009-04-20", "close": 0.03, "volume": 85000.0}, {"date": "2009-04-21", "close": 0.03, "volume": 320000.0}, {"date": "2009-04-22", "close": 0.04, "volume": 115000.0}, {"date": "2009-04-23", "close": 0.045, "volume": 250000.0}, {"date": "2009-04-29", "close": 0.04, "volume": 223283.0}, {"date": "2009-04-30", "close": 0.04, "volume": 12500.0}, {"date": "2009-05-01", "close": 0.045, "volume": 15000.0}, {"date": "2009-05-04", "close": 0.046, "volume": 2634276.0}, {"date": "2009-05-08", "close": 0.046, "volume": 55824.0}, {"date": "2009-05-11", "close": 0.05, "volume": 98272.0}, {"date": "2009-05-12", "close": 0.05, "volume": 20753.0}, {"date": "2009-05-14", "close": 0.055, "volume": 100000.0}, {"date": "2009-05-19", "close": 0.059, "volume": 415000.0}, {"date": "2009-05-20", "close": 0.06, "volume": 10000.0}, {"date": "2009-05-21", "close": 0.059, "volume": 10000.0}, {"date": "2009-05-27", "close": 0.053, "volume": 304880.0}, {"date": "2009-05-29", "close": 0.06, "volume": 58000.0}, {"date": "2009-06-02", "close": 0.059, "volume": 95000.0}, {"date": "2009-06-03", "close": 0.06, "volume": 120000.0}, {"date": "2009-06-04", "close": 0.06, "volume": 238500.0}, {"date": "2009-06-05", "close": 0.055, "volume": 312600.0}, {"date": "2009-06-09", "close": 0.059, "volume": 50000.0}, {"date": "2009-06-10", "close": 0.059, "volume": 628000.0}, {"date": "2009-06-11", "close": 0.056, "volume": 90570.0}, {"date": "2009-06-12", "close": 0.056, "volume": 190000.0}, {"date": "2009-06-15", "close": 0.052, "volume": 160400.0}, {"date": "2009-06-16", "close": 0.052, "volume": 90000.0}, {"date": "2009-06-18", "close": 0.059, "volume": 25016.0}, {"date": "2009-06-23", "close": 0.049, "volume": 126191.0}, {"date": "2009-06-24", "close": 0.045, "volume": 100000.0}, {"date": "2009-06-25", "close": 0.045, "volume": 329818.0}, {"date": "2009-06-29", "close": 0.045, "volume": 92000.0}, {"date": "2009-06-30", "close": 0.05, "volume": 693581.0}, {"date": "2009-07-08", "close": 0.059, "volume": 10000.0}, {"date": "2009-07-13", "close": 0.049, "volume": 77000.0}, {"date": "2009-07-14", "close": 0.049, "volume": 514000.0}, {"date": "2009-07-17", "close": 0.05, "volume": 215874.0}, {"date": "2009-07-20", "close": 0.053, "volume": 30000.0}, {"date": "2009-07-22", "close": 0.053, "volume": 170000.0}, {"date": "2009-07-23", "close": 0.054, "volume": 125000.0}, {"date": "2009-07-24", "close": 0.053, "volume": 21267.0}, {"date": "2009-07-27", "close": 0.056, "volume": 150000.0}, {"date": "2009-07-28", "close": 0.058, "volume": 140000.0}, {"date": "2009-07-30", "close": 0.059, "volume": 200000.0}, {"date": "2009-07-31", "close": 0.06, "volume": 57000.0}, {"date": "2009-08-03", "close": 0.065, "volume": 125000.0}, {"date": "2009-08-04", "close": 0.067, "volume": 250000.0}, {"date": "2009-08-05", "close": 0.08, "volume": 188100.0}, {"date": "2009-08-06", "close": 0.08, "volume": 1281250.0}, {"date": "2009-08-07", "close": 0.075, "volume": 869000.0}, {"date": "2009-08-10", "close": 0.072, "volume": 168549.0}, {"date": "2009-08-12", "close": 0.07, "volume": 264229.0}, {"date": "2009-08-13", "close": 0.07, "volume": 200000.0}, {"date": "2009-08-14", "close": 0.07, "volume": 100000.0}, {"date": "2009-08-17", "close": 0.07, "volume": 40000.0}, {"date": "2009-08-19", "close": 0.075, "volume": 540884.0}, {"date": "2009-08-20", "close": 0.075, "volume": 80716.0}, {"date": "2009-08-21", "close": 0.075, "volume": 107000.0}, {"date": "2009-08-24", "close": 0.075, "volume": 50000.0}, {"date": "2009-08-26", "close": 0.07, "volume": 100000.0}, {"date": "2009-08-27", "close": 0.07, "volume": 122284.0}, {"date": "2009-08-31", "close": 0.071, "volume": 7143.0}, {"date": "2009-09-01", "close": 0.061, "volume": 133000.0}, {"date": "2009-09-02", "close": 0.061, "volume": 118073.0}, {"date": "2009-09-03", "close": 0.067, "volume": 70000.0}, {"date": "2009-09-07", "close": 0.062, "volume": 50000.0}, {"date": "2009-09-08", "close": 0.067, "volume": 160000.0}, {"date": "2009-09-09", "close": 0.067, "volume": 80000.0}, {"date": "2009-09-10", "close": 0.06, "volume": 800000.0}, {"date": "2009-09-11", "close": 0.06, "volume": 413625.0}, {"date": "2009-09-14", "close": 0.065, "volume": 1870000.0}, {"date": "2009-09-17", "close": 0.063, "volume": 59221.0}, {"date": "2009-09-18", "close": 0.062, "volume": 69000.0}, {"date": "2009-09-21", "close": 0.063, "volume": 80000.0}, {"date": "2009-09-22", "close": 0.063, "volume": 5000.0}, {"date": "2009-09-23", "close": 0.063, "volume": 36978.0}, {"date": "2009-09-25", "close": 0.065, "volume": 6687000.0}, {"date": "2009-09-28", "close": 0.07, "volume": 200000.0}, {"date": "2009-09-29", "close": 0.069, "volume": 540000.0}, {"date": "2009-09-30", "close": 0.069, "volume": 200000.0}, {"date": "2009-10-01", "close": 0.07, "volume": 260000.0}, {"date": "2009-10-05", "close": 0.07, "volume": 330000.0}, {"date": "2009-10-06", "close": 0.065, "volume": 234800.0}, {"date": "2009-10-13", "close": 0.065, "volume": 15000.0}, {"date": "2009-10-14", "close": 0.07, "volume": 100000.0}, {"date": "2009-10-15", "close": 0.07, "volume": 62985.0}, {"date": "2009-10-19", "close": 0.065, "volume": 355215.0}, {"date": "2009-10-20", "close": 0.063, "volume": 20400.0}, {"date": "2009-10-22", "close": 0.064, "volume": 202510.0}, {"date": "2009-10-23", "close": 0.07, "volume": 50.0}, {"date": "2009-10-26", "close": 0.065, "volume": 16000.0}, {"date": "2009-10-28", "close": 0.065, "volume": 130050.0}, {"date": "2009-10-29", "close": 0.065, "volume": 9666.0}, {"date": "2009-10-30", "close": 0.07, "volume": 71428.0}, {"date": "2009-11-03", "close": 0.051, "volume": 1482584.0}, {"date": "2009-11-09", "close": 0.052, "volume": 300844.0}, {"date": "2009-11-10", "close": 0.051, "volume": 131261.0}, {"date": "2009-11-11", "close": 0.05, "volume": 259537.0}, {"date": "2009-11-12", "close": 0.05, "volume": 75000.0}, {"date": "2009-11-13", "close": 0.05, "volume": 12763.0}, {"date": "2009-11-18", "close": 0.049, "volume": 300000.0}, {"date": "2009-11-20", "close": 0.045, "volume": 280000.0}, {"date": "2009-11-23", "close": 0.04, "volume": 450000.0}, {"date": "2009-11-24", "close": 0.04, "volume": 300000.0}, {"date": "2009-11-25", "close": 0.04, "volume": 200000.0}, {"date": "2009-11-26", "close": 0.037, "volume": 340250.0}, {"date": "2009-11-27", "close": 0.044, "volume": 265000.0}, {"date": "2009-11-30", "close": 0.045, "volume": 70000.0}, {"date": "2009-12-02", "close": 0.045, "volume": 92384.0}, {"date": "2009-12-03", "close": 0.044, "volume": 15275.0}, {"date": "2009-12-04", "close": 0.045, "volume": 30000.0}, {"date": "2009-12-07", "close": 0.04, "volume": 7471873.0}, {"date": "2009-12-08", "close": 0.04, "volume": 173127.0}, {"date": "2009-12-09", "close": 0.04, "volume": 36873.0}, {"date": "2009-12-11", "close": 0.048, "volume": 49127.0}, {"date": "2009-12-17", "close": 0.037, "volume": 199713.0}, {"date": "2009-12-18", "close": 0.037, "volume": 10012.0}, {"date": "2009-12-31", "close": 0.039, "volume": 575000.0}, {"date": "2010-01-04", "close": 0.036, "volume": 45976.0}, {"date": "2010-01-07", "close": 0.038, "volume": 331.0}, {"date": "2010-01-08", "close": 0.037, "volume": 71428.0}, {"date": "2010-01-11", "close": 0.039, "volume": 19115.0}, {"date": "2010-01-12", "close": 0.04, "volume": 152000.0}, {"date": "2010-01-18", "close": 0.041, "volume": 50000.0}, {"date": "2010-01-19", "close": 0.041, "volume": 50000.0}, {"date": "2010-01-21", "close": 0.04, "volume": 200000.0}, {"date": "2010-01-28", "close": 0.04, "volume": 128885.0}, {"date": "2010-02-01", "close": 0.035, "volume": 600000.0}, {"date": "2010-02-03", "close": 0.035, "volume": 16000.0}, {"date": "2010-02-04", "close": 0.035, "volume": 600000.0}, {"date": "2010-02-05", "close": 0.035, "volume": 19000.0}, {"date": "2010-02-08", "close": 0.03, "volume": 21836.0}, {"date": "2010-02-10", "close": 0.03, "volume": 1200.0}, {"date": "2010-02-15", "close": 0.032, "volume": 100000.0}, {"date": "2010-02-16", "close": 0.032, "volume": 115000.0}, {"date": "2010-02-24", "close": 0.032, "volume": 70460.0}, {"date": "2010-03-01", "close": 0.032, "volume": 80000.0}, {"date": "2010-03-03", "close": 0.03, "volume": 150000.0}, {"date": "2010-03-04", "close": 0.03, "volume": 47614.0}, {"date": "2010-03-05", "close": 0.03, "volume": 200000.0}, {"date": "2010-03-08", "close": 0.03, "volume": 500000.0}, {"date": "2010-03-09", "close": 0.03, "volume": 1050000.0}, {"date": "2010-03-10", "close": 0.028, "volume": 200000.0}, {"date": "2010-03-18", "close": 0.025, "volume": 1141000.0}, {"date": "2010-03-19", "close": 0.028, "volume": 100000.0}, {"date": "2010-03-23", "close": 0.028, "volume": 24500.0}, {"date": "2010-03-24", "close": 0.025, "volume": 8000.0}, {"date": "2010-03-25", "close": 0.025, "volume": 50000.0}, {"date": "2010-03-29", "close": 0.027, "volume": 100000.0}, {"date": "2010-03-30", "close": 0.026, "volume": 224494.0}, {"date": "2010-03-31", "close": 0.028, "volume": 150000.0}, {"date": "2010-04-01", "close": 0.03, "volume": 481709.0}, {"date": "2010-04-06", "close": 0.028, "volume": 125309.0}, {"date": "2010-04-07", "close": 0.03, "volume": 99845.0}, {"date": "2010-04-08", "close": 0.03, "volume": 576000.0}, {"date": "2010-04-09", "close": 0.03, "volume": 92214.0}, {"date": "2010-04-12", "close": 0.03, "volume": 100000.0}, {"date": "2010-04-13", "close": 0.03, "volume": 100000.0}, {"date": "2010-04-14", "close": 0.028, "volume": 164586.0}, {"date": "2010-04-15", "close": 0.03, "volume": 281157.0}, {"date": "2010-04-16", "close": 0.036, "volume": 115990.0}, {"date": "2010-04-19", "close": 0.034, "volume": 250000.0}, {"date": "2010-04-22", "close": 0.032, "volume": 241345.0}, {"date": "2010-04-23", "close": 0.032, "volume": 106215.0}, {"date": "2010-04-28", "close": 0.032, "volume": 16000.0}, {"date": "2010-05-03", "close": 0.031, "volume": 150000.0}, {"date": "2010-05-04", "close": 0.031, "volume": 504000.0}, {"date": "2010-05-05", "close": 0.031, "volume": 34884.0}, {"date": "2010-05-06", "close": 0.031, "volume": 71162.0}, {"date": "2010-05-07", "close": 0.031, "volume": 62400.0}, {"date": "2010-05-10", "close": 0.034, "volume": 20000.0}, {"date": "2010-05-12", "close": 0.035, "volume": 213938.0}, {"date": "2010-05-14", "close": 0.032, "volume": 112500.0}, {"date": "2010-05-18", "close": 0.03, "volume": 405625.0}, {"date": "2010-05-19", "close": 0.028, "volume": 185000.0}, {"date": "2010-05-21", "close": 0.025, "volume": 150000.0}, {"date": "2010-06-02", "close": 0.025, "volume": 101981.0}, {"date": "2010-06-03", "close": 0.022, "volume": 74019.0}, {"date": "2010-06-08", "close": 0.021, "volume": 14000.0}, {"date": "2010-06-10", "close": 0.021, "volume": 160000.0}, {"date": "2010-06-21", "close": 0.017, "volume": 210000.0}, {"date": "2010-06-22", "close": 0.017, "volume": 15000.0}, {"date": "2010-06-23", "close": 0.017, "volume": 10000.0}, {"date": "2010-06-24", "close": 0.018, "volume": 280000.0}, {"date": "2010-06-25", "close": 0.017, "volume": 250000.0}, {"date": "2010-06-28", "close": 0.017, "volume": 20000.0}, {"date": "2010-06-29", "close": 0.019, "volume": 772808.0}, {"date": "2010-07-01", "close": 0.02, "volume": 63419.0}, {"date": "2010-07-02", "close": 0.02, "volume": 280000.0}, {"date": "2010-07-14", "close": 0.025, "volume": 178193.0}, {"date": "2010-07-16", "close": 0.025, "volume": 132385.0}, {"date": "2010-07-19", "close": 0.028, "volume": 11854.0}, {"date": "2010-07-20", "close": 0.025, "volume": 10708.0}, {"date": "2010-07-22", "close": 0.028, "volume": 53073.0}, {"date": "2010-07-23", "close": 0.028, "volume": 60927.0}, {"date": "2010-07-29", "close": 0.026, "volume": 90000.0}, {"date": "2010-08-03", "close": 0.026, "volume": 4518.0}, {"date": "2010-08-05", "close": 0.03, "volume": 250000.0}, {"date": "2010-08-13", "close": 0.028, "volume": 50000.0}, {"date": "2010-08-16", "close": 0.028, "volume": 25000.0}, {"date": "2010-08-17", "close": 0.027, "volume": 20000.0}, {"date": "2010-08-18", "close": 0.028, "volume": 105000.0}, {"date": "2010-08-19", "close": 0.03, "volume": 54785.0}, {"date": "2010-08-20", "close": 0.03, "volume": 189792.0}, {"date": "2010-08-24", "close": 0.032, "volume": 222615.0}, {"date": "2010-08-25", "close": 0.03, "volume": 38000.0}, {"date": "2010-08-26", "close": 0.03, "volume": 124995.0}, {"date": "2010-09-01", "close": 0.029, "volume": 246800.0}, {"date": "2010-09-02", "close": 0.029, "volume": 20000.0}, {"date": "2010-09-08", "close": 0.03, "volume": 50000.0}, {"date": "2010-09-09", "close": 0.03, "volume": 450000.0}, {"date": "2010-09-13", "close": 0.03, "volume": 18518.0}, {"date": "2010-09-17", "close": 0.03, "volume": 92384.0}, {"date": "2010-09-20", "close": 0.03, "volume": 100000.0}, {"date": "2010-09-21", "close": 0.03, "volume": 104800.0}, {"date": "2010-09-29", "close": 0.03, "volume": 10000.0}, {"date": "2010-10-04", "close": 0.03, "volume": 52500.0}, {"date": "2010-10-06", "close": 0.03, "volume": 4450.0}, {"date": "2010-10-08", "close": 0.03, "volume": 217348.0}, {"date": "2010-10-11", "close": 0.03, "volume": 342652.0}, {"date": "2010-10-12", "close": 0.038, "volume": 15000.0}, {"date": "2010-10-13", "close": 0.03, "volume": 100000.0}, {"date": "2010-10-14", "close": 0.033, "volume": 250000.0}, {"date": "2010-10-15", "close": 0.03, "volume": 60000.0}, {"date": "2010-10-25", "close": 0.038, "volume": 271206.0}, {"date": "2010-10-27", "close": 0.04, "volume": 225303.0}, {"date": "2010-10-28", "close": 0.04, "volume": 100000.0}, {"date": "2010-10-29", "close": 0.04, "volume": 210000.0}, {"date": "2010-11-03", "close": 0.043, "volume": 250000.0}, {"date": "2010-11-04", "close": 0.043, "volume": 11720.0}, {"date": "2010-11-05", "close": 0.04, "volume": 22000.0}, {"date": "2010-11-09", "close": 0.046, "volume": 1532895.0}, {"date": "2010-11-12", "close": 0.045, "volume": 863264.0}, {"date": "2010-11-16", "close": 0.042, "volume": 397782.0}, {"date": "2010-11-18", "close": 0.041, "volume": 100000.0}, {"date": "2010-11-19", "close": 0.041, "volume": 52218.0}, {"date": "2010-11-23", "close": 0.04, "volume": 2100.0}, {"date": "2010-11-25", "close": 0.041, "volume": 2997782.0}, {"date": "2010-11-30", "close": 0.04, "volume": 250000.0}, {"date": "2010-12-01", "close": 0.04, "volume": 48000.0}, {"date": "2010-12-02", "close": 0.04, "volume": 13000.0}, {"date": "2010-12-03", "close": 0.04, "volume": 81198.0}, {"date": "2010-12-06", "close": 0.04, "volume": 305702.0}, {"date": "2010-12-08", "close": 0.03, "volume": 239546.0}, {"date": "2010-12-10", "close": 0.033, "volume": 4518.0}, {"date": "2010-12-14", "close": 0.037, "volume": 35482.0}, {"date": "2010-12-16", "close": 0.032, "volume": 150000.0}, {"date": "2010-12-17", "close": 0.031, "volume": 189525.0}, {"date": "2010-12-20", "close": 0.031, "volume": 75470.0}, {"date": "2010-12-21", "close": 0.031, "volume": 221934.0}, {"date": "2010-12-23", "close": 0.031, "volume": 108025.0}, {"date": "2010-12-29", "close": 0.031, "volume": 53705.0}, {"date": "2010-12-30", "close": 0.033, "volume": 11000.0}, {"date": "2011-01-05", "close": 0.033, "volume": 76920.0}, {"date": "2011-01-06", "close": 0.033, "volume": 92384.0}, {"date": "2011-01-07", "close": 0.034, "volume": 224000.0}, {"date": "2011-01-10", "close": 0.033, "volume": 169601.0}, {"date": "2011-01-11", "close": 0.033, "volume": 72964.0}, {"date": "2011-01-17", "close": 0.033, "volume": 13800.0}, {"date": "2011-01-18", "close": 0.032, "volume": 285248.0}, {"date": "2011-01-20", "close": 0.033, "volume": 2500.0}, {"date": "2011-01-21", "close": 0.033, "volume": 131000.0}, {"date": "2011-01-24", "close": 0.031, "volume": 406000.0}, {"date": "2011-01-31", "close": 0.032, "volume": 845860.0}, {"date": "2011-02-01", "close": 0.032, "volume": 42075.0}, {"date": "2011-02-02", "close": 0.036, "volume": 230000.0}, {"date": "2011-02-03", "close": 0.034, "volume": 100000.0}, {"date": "2011-02-10", "close": 0.037, "volume": 100000.0}, {"date": "2011-02-14", "close": 0.036, "volume": 200000.0}, {"date": "2011-02-17", "close": 0.033, "volume": 538920.0}, {"date": "2011-02-18", "close": 0.036, "volume": 190000.0}, {"date": "2011-02-22", "close": 0.035, "volume": 8050.0}, {"date": "2011-02-25", "close": 0.036, "volume": 119990.0}, {"date": "2011-02-28", "close": 0.038, "volume": 103000.0}, {"date": "2011-03-01", "close": 0.036, "volume": 10000.0}, {"date": "2011-03-02", "close": 0.037, "volume": 3300000.0}, {"date": "2011-03-09", "close": 0.039, "volume": 120390.0}, {"date": "2011-03-11", "close": 0.039, "volume": 69045.0}, {"date": "2011-03-14", "close": 0.039, "volume": 109300.0}, {"date": "2011-03-16", "close": 0.037, "volume": 213125.0}, {"date": "2011-03-18", "close": 0.037, "volume": 60755.0}, {"date": "2011-03-21", "close": 0.04, "volume": 50000.0}, {"date": "2011-03-22", "close": 0.037, "volume": 50000.0}, {"date": "2011-03-28", "close": 0.037, "volume": 10000.0}, {"date": "2011-03-29", "close": 0.037, "volume": 51821.0}, {"date": "2011-04-01", "close": 0.036, "volume": 100000.0}, {"date": "2011-04-05", "close": 0.036, "volume": 200000.0}, {"date": "2011-04-07", "close": 0.04, "volume": 250000.0}, {"date": "2011-04-12", "close": 0.037, "volume": 128000.0}, {"date": "2011-04-13", "close": 0.037, "volume": 38000.0}, {"date": "2011-04-15", "close": 0.04, "volume": 150000.0}, {"date": "2011-04-19", "close": 0.037, "volume": 15000.0}, {"date": "2011-04-20", "close": 0.037, "volume": 20136.0}, {"date": "2011-04-28", "close": 0.037, "volume": 34000.0}, {"date": "2011-05-02", "close": 0.038, "volume": 200000.0}, {"date": "2011-05-04", "close": 0.037, "volume": 30000.0}, {"date": "2011-05-12", "close": 0.037, "volume": 74000.0}, {"date": "2011-05-20", "close": 0.037, "volume": 55600.0}, {"date": "2011-05-23", "close": 0.036, "volume": 75625.0}, {"date": "2011-05-24", "close": 0.036, "volume": 160192.0}, {"date": "2011-05-25", "close": 0.036, "volume": 200000.0}, {"date": "2011-05-26", "close": 0.035, "volume": 1006626.0}, {"date": "2011-05-27", "close": 0.035, "volume": 200000.0}, {"date": "2011-05-30", "close": 0.035, "volume": 240000.0}, {"date": "2011-05-31", "close": 0.035, "volume": 109494.0}, {"date": "2011-06-01", "close": 0.035, "volume": 159906.0}, {"date": "2011-06-02", "close": 0.035, "volume": 185094.0}, {"date": "2011-06-14", "close": 0.036, "volume": 450722.0}, {"date": "2011-06-17", "close": 0.032, "volume": 30000.0}, {"date": "2011-06-20", "close": 0.03, "volume": 30000.0}, {"date": "2011-06-22", "close": 0.03, "volume": 828800.0}, {"date": "2011-06-23", "close": 0.032, "volume": 57000.0}, {"date": "2011-06-27", "close": 0.03, "volume": 79736.0}, {"date": "2011-06-28", "close": 0.03, "volume": 286650.0}, {"date": "2011-06-29", "close": 0.028, "volume": 581650.0}, {"date": "2011-06-30", "close": 0.03, "volume": 267108.0}, {"date": "2011-07-15", "close": 0.03, "volume": 523290.0}, {"date": "2011-07-27", "close": 0.03, "volume": 400000.0}, {"date": "2011-08-08", "close": 0.025, "volume": 20000.0}, {"date": "2011-08-12", "close": 0.025, "volume": 70000.0}, {"date": "2011-08-15", "close": 0.025, "volume": 72000.0}, {"date": "2011-08-22", "close": 0.025, "volume": 8000.0}, {"date": "2011-08-23", "close": 0.024, "volume": 40816.0}, {"date": "2011-08-24", "close": 0.025, "volume": 22000.0}, {"date": "2011-08-30", "close": 0.024, "volume": 7184.0}, {"date": "2011-09-01", "close": 0.025, "volume": 13000.0}, {"date": "2011-09-06", "close": 0.025, "volume": 55000.0}, {"date": "2011-09-08", "close": 0.03, "volume": 11315302.0}, {"date": "2011-09-20", "close": 0.031, "volume": 340000.0}, {"date": "2011-09-21", "close": 0.031, "volume": 455000.0}, {"date": "2011-09-27", "close": 0.031, "volume": 122640.0}, {"date": "2011-09-28", "close": 0.031, "volume": 51250.0}, {"date": "2011-09-29", "close": 0.031, "volume": 98100.0}, {"date": "2011-10-04", "close": 0.031, "volume": 560.0}, {"date": "2011-10-05", "close": 0.031, "volume": 22000.0}, {"date": "2011-10-07", "close": 0.035, "volume": 474463.0}, {"date": "2011-10-12", "close": 0.04, "volume": 250000.0}, {"date": "2011-10-13", "close": 0.038, "volume": 125000.0}, {"date": "2011-10-14", "close": 0.04, "volume": 50000.0}, {"date": "2011-10-19", "close": 0.04, "volume": 775000.0}, {"date": "2011-10-27", "close": 0.036, "volume": 135000.0}, {"date": "2011-10-28", "close": 0.035, "volume": 100000.0}, {"date": "2011-11-01", "close": 0.035, "volume": 490537.0}, {"date": "2011-11-07", "close": 0.036, "volume": 120525.0}, {"date": "2011-11-10", "close": 0.036, "volume": 14968.0}, {"date": "2011-11-11", "close": 0.035, "volume": 14000.0}, {"date": "2011-11-14", "close": 0.035, "volume": 185000.0}, {"date": "2011-11-15", "close": 0.037, "volume": 40000.0}, {"date": "2011-11-16", "close": 0.037, "volume": 30000.0}, {"date": "2011-11-21", "close": 0.037, "volume": 658524.0}, {"date": "2011-11-24", "close": 0.037, "volume": 65000.0}, {"date": "2011-11-30", "close": 0.037, "volume": 190000.0}, {"date": "2011-12-02", "close": 0.037, "volume": 50000.0}, {"date": "2011-12-06", "close": 0.037, "volume": 112000.0}, {"date": "2011-12-08", "close": 0.035, "volume": 30000.0}, {"date": "2011-12-14", "close": 0.037, "volume": 2000.0}, {"date": "2011-12-19", "close": 0.037, "volume": 1515000.0}, {"date": "2011-12-21", "close": 0.035, "volume": 10000.0}, {"date": "2011-12-23", "close": 0.035, "volume": 15000.0}, {"date": "2012-01-11", "close": 0.032, "volume": 10000.0}, {"date": "2012-01-23", "close": 0.031, "volume": 540000.0}, {"date": "2012-01-30", "close": 0.031, "volume": 72000.0}, {"date": "2012-02-23", "close": 0.03, "volume": 82300.0}, {"date": "2012-02-27", "close": 0.03, "volume": 30000.0}, {"date": "2012-02-29", "close": 0.032, "volume": 50000.0}, {"date": "2012-03-05", "close": 0.032, "volume": 140000.0}, {"date": "2012-03-09", "close": 0.032, "volume": 109000.0}, {"date": "2012-03-15", "close": 0.032, "volume": 11000.0}, {"date": "2012-03-19", "close": 0.032, "volume": 90000.0}, {"date": "2012-03-20", "close": 0.032, "volume": 110000.0}, {"date": "2012-03-23", "close": 0.031, "volume": 100000.0}, {"date": "2012-03-26", "close": 0.03, "volume": 40000.0}, {"date": "2012-03-28", "close": 0.03, "volume": 57193.0}, {"date": "2012-03-29", "close": 0.03, "volume": 66637.0}, {"date": "2012-04-03", "close": 0.026, "volume": 100000.0}, {"date": "2012-04-04", "close": 0.025, "volume": 152390.0}, {"date": "2012-04-05", "close": 0.026, "volume": 233845.0}, {"date": "2012-04-10", "close": 0.027, "volume": 44920.0}, {"date": "2012-04-11", "close": 0.027, "volume": 133363.0}, {"date": "2012-04-19", "close": 0.028, "volume": 2110.0}, {"date": "2012-04-24", "close": 0.028, "volume": 102560.0}, {"date": "2012-04-27", "close": 0.029, "volume": 60000.0}, {"date": "2012-04-30", "close": 0.028, "volume": 39000.0}, {"date": "2012-05-01", "close": 0.029, "volume": 100000.0}, {"date": "2012-05-09", "close": 0.028, "volume": 500000.0}, {"date": "2012-05-14", "close": 0.028, "volume": 51800.0}, {"date": "2012-05-23", "close": 0.028, "volume": 125000.0}, {"date": "2012-05-30", "close": 0.027, "volume": 37091.0}, {"date": "2012-06-06", "close": 0.025, "volume": 140909.0}, {"date": "2012-06-07", "close": 0.026, "volume": 16996.0}, {"date": "2012-06-12", "close": 0.025, "volume": 19701.0}, {"date": "2012-06-13", "close": 0.022, "volume": 141733.0}, {"date": "2012-06-21", "close": 0.022, "volume": 23000.0}, {"date": "2012-06-22", "close": 0.02, "volume": 50299.0}, {"date": "2012-06-27", "close": 0.021, "volume": 1049930.0}, {"date": "2012-06-28", "close": 0.021, "volume": 144000.0}, {"date": "2012-06-29", "close": 0.02, "volume": 242000.0}, {"date": "2012-07-25", "close": 0.025, "volume": 62500.0}, {"date": "2012-08-02", "close": 0.025, "volume": 138472.0}, {"date": "2012-08-15", "close": 0.022, "volume": 361528.0}, {"date": "2012-08-21", "close": 0.02, "volume": 4664029.0}, {"date": "2012-08-31", "close": 0.027, "volume": 50000.0}, {"date": "2012-09-04", "close": 0.027, "volume": 32800.0}, {"date": "2012-09-06", "close": 0.03, "volume": 3171.0}, {"date": "2012-09-12", "close": 0.021, "volume": 357996.0}, {"date": "2012-09-17", "close": 0.031, "volume": 20000.0}, {"date": "2012-10-09", "close": 0.025, "volume": 299402.0}, {"date": "2012-10-25", "close": 0.021, "volume": 150000.0}, {"date": "2012-10-30", "close": 0.022, "volume": 167500.0}, {"date": "2012-10-31", "close": 0.022, "volume": 32000.0}, {"date": "2012-11-05", "close": 0.022, "volume": 67770.0}, {"date": "2012-11-27", "close": 0.022, "volume": 68716.0}, {"date": "2012-11-29", "close": 0.022, "volume": 20000.0}, {"date": "2012-12-07", "close": 0.022, "volume": 120000.0}, {"date": "2012-12-13", "close": 0.022, "volume": 196000.0}, {"date": "2012-12-27", "close": 0.022, "volume": 20000.0}, {"date": "2013-01-18", "close": 0.023, "volume": 47500.0}, {"date": "2013-01-24", "close": 0.024, "volume": 180000.0}, {"date": "2013-01-25", "close": 0.026, "volume": 146528.0}, {"date": "2013-01-29", "close": 0.03, "volume": 313360.0}, {"date": "2013-01-30", "close": 0.03, "volume": 1988.0}, {"date": "2013-01-31", "close": 0.031, "volume": 50000.0}, {"date": "2013-02-01", "close": 0.029, "volume": 16042.0}, {"date": "2013-02-04", "close": 0.024, "volume": 23500.0}, {"date": "2013-02-06", "close": 0.027, "volume": 252500.0}, {"date": "2013-02-07", "close": 0.03, "volume": 352649.0}, {"date": "2013-02-08", "close": 0.03, "volume": 89678.0}, {"date": "2013-02-15", "close": 0.031, "volume": 15000.0}, {"date": "2013-02-19", "close": 0.031, "volume": 322553.0}, {"date": "2013-02-22", "close": 0.026, "volume": 28800.0}, {"date": "2013-02-25", "close": 0.026, "volume": 513978.0}, {"date": "2013-03-08", "close": 0.026, "volume": 131400.0}, {"date": "2013-03-15", "close": 0.029, "volume": 10000.0}, {"date": "2013-03-18", "close": 0.031, "volume": 23870.0}, {"date": "2013-03-26", "close": 0.031, "volume": 32385.0}, {"date": "2013-03-27", "close": 0.039, "volume": 540000.0}, {"date": "2013-04-03", "close": 0.041, "volume": 62648.0}, {"date": "2013-04-04", "close": 0.04, "volume": 280000.0}, {"date": "2013-04-08", "close": 0.039, "volume": 200000.0}, {"date": "2013-04-09", "close": 0.033, "volume": 278200.0}, {"date": "2013-04-10", "close": 0.035, "volume": 25000.0}, {"date": "2013-04-12", "close": 0.039, "volume": 10000.0}, {"date": "2013-04-15", "close": 0.039, "volume": 10000.0}, {"date": "2013-04-19", "close": 0.042, "volume": 200000.0}, {"date": "2013-04-23", "close": 0.04, "volume": 15275.0}, {"date": "2013-04-26", "close": 0.039, "volume": 140000.0}, {"date": "2013-04-30", "close": 0.04, "volume": 13203.0}, {"date": "2013-05-03", "close": 0.045, "volume": 149356.0}, {"date": "2013-05-09", "close": 0.045, "volume": 307908.0}, {"date": "2013-05-10", "close": 0.045, "volume": 300000.0}, {"date": "2013-05-15", "close": 0.041, "volume": 302853.0}, {"date": "2013-05-22", "close": 0.041, "volume": 20000.0}, {"date": "2013-05-28", "close": 0.04, "volume": 380000.0}, {"date": "2013-05-31", "close": 0.04, "volume": 31200.0}, {"date": "2013-06-04", "close": 0.041, "volume": 20000.0}, {"date": "2013-06-07", "close": 0.041, "volume": 29268.0}, {"date": "2013-06-19", "close": 0.035, "volume": 10000.0}, {"date": "2013-06-21", "close": 0.041, "volume": 20732.0}, {"date": "2013-06-25", "close": 0.038, "volume": 18571.0}, {"date": "2013-06-26", "close": 0.031, "volume": 280209.0}, {"date": "2013-06-28", "close": 0.031, "volume": 33892.0}, {"date": "2013-07-11", "close": 0.031, "volume": 30000.0}, {"date": "2013-07-25", "close": 0.031, "volume": 7500.0}, {"date": "2013-07-26", "close": 0.031, "volume": 7035.0}, {"date": "2013-08-22", "close": 0.036, "volume": 40000.0}, {"date": "2013-08-28", "close": 0.041, "volume": 125000.0}, {"date": "2013-08-29", "close": 0.041, "volume": 314999.0}, {"date": "2013-09-04", "close": 0.039, "volume": 69156.0}, {"date": "2013-09-05", "close": 0.041, "volume": 12500.0}, {"date": "2013-09-11", "close": 0.041, "volume": 29414.0}, {"date": "2013-09-19", "close": 0.041, "volume": 50000.0}, {"date": "2013-09-20", "close": 0.04, "volume": 934000.0}, {"date": "2013-09-24", "close": 0.038, "volume": 200000.0}, {"date": "2013-09-26", "close": 0.038, "volume": 24000.0}, {"date": "2013-10-09", "close": 0.038, "volume": 60931.0}, {"date": "2013-10-11", "close": 0.035, "volume": 17849.0}, {"date": "2013-10-18", "close": 0.035, "volume": 14000.0}, {"date": "2013-10-22", "close": 0.037, "volume": 100000.0}, {"date": "2013-10-28", "close": 0.036, "volume": 55000.0}, {"date": "2013-10-29", "close": 0.045, "volume": 1146389.0}, {"date": "2013-11-06", "close": 0.042, "volume": 86400.0}, {"date": "2013-11-07", "close": 0.04, "volume": 30000.0}, {"date": "2013-11-19", "close": 0.039, "volume": 377778.0}, {"date": "2013-11-21", "close": 0.04, "volume": 37500.0}, {"date": "2013-11-27", "close": 0.04, "volume": 538000.0}, {"date": "2013-11-28", "close": 0.04, "volume": 15000.0}, {"date": "2013-12-02", "close": 0.045, "volume": 181981.0}, {"date": "2013-12-17", "close": 0.045, "volume": 228000.0}, {"date": "2013-12-23", "close": 0.038, "volume": 71000.0}, {"date": "2013-12-24", "close": 0.038, "volume": 170500.0}, {"date": "2013-12-27", "close": 0.038, "volume": 363620.0}, {"date": "2014-01-13", "close": 0.038, "volume": 25000.0}, {"date": "2014-01-24", "close": 0.032, "volume": 17280.0}, {"date": "2014-01-28", "close": 0.037, "volume": 189069.0}, {"date": "2014-01-29", "close": 0.036, "volume": 50000.0}, {"date": "2014-02-05", "close": 0.039, "volume": 23800.0}, {"date": "2014-02-07", "close": 0.039, "volume": 40000.0}, {"date": "2014-02-11", "close": 0.039, "volume": 26400.0}, {"date": "2014-02-17", "close": 0.035, "volume": 1530000.0}, {"date": "2014-02-21", "close": 0.038, "volume": 280000.0}, {"date": "2014-02-27", "close": 0.038, "volume": 11000.0}, {"date": "2014-03-03", "close": 0.038, "volume": 9000.0}, {"date": "2014-03-05", "close": 0.038, "volume": 9890.0}, {"date": "2014-03-06", "close": 0.036, "volume": 36000.0}, {"date": "2014-03-11", "close": 0.031, "volume": 528462.0}, {"date": "2014-03-12", "close": 0.035, "volume": 594808.0}, {"date": "2014-03-13", "close": 0.035, "volume": 55192.0}, {"date": "2014-03-14", "close": 0.035, "volume": 93918.0}, {"date": "2014-03-19", "close": 0.032, "volume": 627620.0}, {"date": "2014-03-25", "close": 0.03, "volume": 2211856.0}, {"date": "2014-03-26", "close": 0.03, "volume": 1330091.0}, {"date": "2014-03-27", "close": 0.03, "volume": 812380.0}, {"date": "2014-04-01", "close": 0.031, "volume": 32258.0}, {"date": "2014-04-17", "close": 0.034, "volume": 7000.0}, {"date": "2014-04-30", "close": 0.038, "volume": 7000.0}, {"date": "2014-05-01", "close": 0.038, "volume": 11000.0}, {"date": "2014-05-05", "close": 0.042, "volume": 346975.0}, {"date": "2014-05-08", "close": 0.038, "volume": 20000.0}, {"date": "2014-05-15", "close": 0.04, "volume": 300000.0}, {"date": "2014-05-19", "close": 0.038, "volume": 250000.0}, {"date": "2014-05-22", "close": 0.046, "volume": 388025.0}, {"date": "2014-05-23", "close": 0.044, "volume": 589570.0}, {"date": "2014-05-27", "close": 0.04, "volume": 60163.0}, {"date": "2014-05-29", "close": 0.038, "volume": 5179.0}, {"date": "2014-05-30", "close": 0.042, "volume": 315027.0}, {"date": "2014-06-03", "close": 0.04, "volume": 112000.0}, {"date": "2014-06-05", "close": 0.04, "volume": 6224.0}, {"date": "2014-06-06", "close": 0.04, "volume": 150000.0}, {"date": "2014-06-11", "close": 0.04, "volume": 31776.0}, {"date": "2014-06-12", "close": 0.04, "volume": 50000.0}, {"date": "2014-06-17", "close": 0.044, "volume": 147671.0}, {"date": "2014-06-18", "close": 0.04, "volume": 276216.0}, {"date": "2014-06-19", "close": 0.045, "volume": 224270.0}, {"date": "2014-06-20", "close": 0.047, "volume": 196008.0}, {"date": "2014-06-23", "close": 0.049, "volume": 1770.0}, {"date": "2014-06-25", "close": 0.047, "volume": 65000.0}, {"date": "2014-06-26", "close": 0.044, "volume": 14400.0}, {"date": "2014-06-27", "close": 0.049, "volume": 300000.0}, {"date": "2014-06-30", "close": 0.042, "volume": 197000.0}, {"date": "2014-07-01", "close": 0.052, "volume": 100000.0}, {"date": "2014-07-02", "close": 0.052, "volume": 111615.0}, {"date": "2014-07-03", "close": 0.05, "volume": 30000.0}, {"date": "2014-07-04", "close": 0.05, "volume": 300000.0}, {"date": "2014-07-10", "close": 0.051, "volume": 518230.0}, {"date": "2014-07-11", "close": 0.052, "volume": 540320.0}, {"date": "2014-07-14", "close": 0.054, "volume": 150000.0}, {"date": "2014-07-15", "close": 0.055, "volume": 909109.0}, {"date": "2014-07-16", "close": 0.055, "volume": 109090.0}, {"date": "2014-07-18", "close": 0.054, "volume": 12391.0}, {"date": "2014-07-21", "close": 0.055, "volume": 3004631.0}, {"date": "2014-07-23", "close": 0.055, "volume": 325000.0}, {"date": "2014-07-25", "close": 0.055, "volume": 300000.0}, {"date": "2014-07-29", "close": 0.055, "volume": 500000.0}, {"date": "2014-07-30", "close": 0.055, "volume": 2200000.0}, {"date": "2014-08-08", "close": 0.05, "volume": 21394.0}, {"date": "2014-08-11", "close": 0.048, "volume": 9109.0}, {"date": "2014-08-12", "close": 0.052, "volume": 582978.0}, {"date": "2014-08-14", "close": 0.052, "volume": 350000.0}, {"date": "2014-08-15", "close": 0.051, "volume": 98735.0}, {"date": "2014-08-19", "close": 0.053, "volume": 34203.0}, {"date": "2014-08-21", "close": 0.053, "volume": 500000.0}, {"date": "2014-08-22", "close": 0.055, "volume": 710022.0}, {"date": "2014-08-27", "close": 0.055, "volume": 89400.0}, {"date": "2014-08-29", "close": 0.057, "volume": 100000.0}, {"date": "2014-09-01", "close": 0.057, "volume": 15000.0}, {"date": "2014-09-04", "close": 0.056, "volume": 770000.0}, {"date": "2014-09-08", "close": 0.056, "volume": 12600.0}, {"date": "2014-09-09", "close": 0.055, "volume": 389260.0}, {"date": "2014-09-12", "close": 0.055, "volume": 181981.0}, {"date": "2014-09-17", "close": 0.055, "volume": 15870.0}, {"date": "2014-09-19", "close": 0.055, "volume": 1000000.0}, {"date": "2014-09-22", "close": 0.059, "volume": 150000.0}, {"date": "2014-09-23", "close": 0.055, "volume": 370000.0}, {"date": "2014-09-24", "close": 0.055, "volume": 600000.0}, {"date": "2014-09-25", "close": 0.052, "volume": 100000.0}, {"date": "2014-09-26", "close": 0.055, "volume": 309090.0}, {"date": "2014-09-30", "close": 0.05, "volume": 50000.0}, {"date": "2014-10-06", "close": 0.052, "volume": 300000.0}, {"date": "2014-10-13", "close": 0.051, "volume": 15000.0}, {"date": "2014-10-22", "close": 0.051, "volume": 40800.0}, {"date": "2014-10-24", "close": 0.055, "volume": 100000.0}, {"date": "2014-10-28", "close": 0.055, "volume": 110000.0}, {"date": "2014-10-29", "close": 0.055, "volume": 300000.0}, {"date": "2014-11-06", "close": 0.053, "volume": 36000.0}, {"date": "2014-11-10", "close": 0.055, "volume": 250000.0}, {"date": "2014-11-13", "close": 0.055, "volume": 215480.0}, {"date": "2014-11-14", "close": 0.055, "volume": 300000.0}, {"date": "2014-11-17", "close": 0.055, "volume": 130000.0}, {"date": "2014-11-18", "close": 0.055, "volume": 295000.0}, {"date": "2014-11-25", "close": 0.053, "volume": 210000.0}, {"date": "2014-11-26", "close": 0.055, "volume": 50000.0}, {"date": "2014-11-27", "close": 0.055, "volume": 19707.0}, {"date": "2014-11-28", "close": 0.056, "volume": 200000.0}, {"date": "2014-12-08", "close": 0.056, "volume": 242300.0}, {"date": "2014-12-09", "close": 0.059, "volume": 84492.0}, {"date": "2014-12-16", "close": 0.058, "volume": 50000.0}, {"date": "2014-12-18", "close": 0.058, "volume": 50000.0}, {"date": "2014-12-19", "close": 0.058, "volume": 150000.0}, {"date": "2014-12-23", "close": 0.055, "volume": 151300.0}, {"date": "2014-12-29", "close": 0.058, "volume": 12550.0}, {"date": "2015-01-15", "close": 0.055, "volume": 302778.0}, {"date": "2015-01-21", "close": 0.055, "volume": 50000.0}, {"date": "2015-02-03", "close": 0.056, "volume": 89860.0}, {"date": "2015-02-05", "close": 0.058, "volume": 17450.0}, {"date": "2015-02-10", "close": 0.057, "volume": 110140.0}, {"date": "2015-02-13", "close": 0.058, "volume": 16500.0}, {"date": "2015-02-16", "close": 0.056, "volume": 644576.0}, {"date": "2015-02-18", "close": 0.057, "volume": 10500.0}, {"date": "2015-02-20", "close": 0.058, "volume": 200000.0}, {"date": "2015-02-25", "close": 0.056, "volume": 700000.0}, {"date": "2015-02-26", "close": 0.056, "volume": 22390.0}, {"date": "2015-03-10", "close": 0.058, "volume": 277500.0}, {"date": "2015-03-13", "close": 0.058, "volume": 24956.0}, {"date": "2015-03-18", "close": 0.057, "volume": 500000.0}, {"date": "2015-03-19", "close": 0.057, "volume": 100000.0}, {"date": "2015-03-23", "close": 0.057, "volume": 130655.0}, {"date": "2015-03-24", "close": 0.057, "volume": 375734.0}, {"date": "2015-03-27", "close": 0.057, "volume": 2500000.0}, {"date": "2015-04-09", "close": 0.057, "volume": 112800.0}, {"date": "2015-04-15", "close": 0.057, "volume": 50000.0}, {"date": "2015-04-21", "close": 0.057, "volume": 108893.0}, {"date": "2015-04-23", "close": 0.057, "volume": 1736215.0}, {"date": "2015-04-24", "close": 0.057, "volume": 249262.0}, {"date": "2015-05-07", "close": 0.057, "volume": 7000.0}, {"date": "2015-05-08", "close": 0.058, "volume": 17514.0}, {"date": "2015-05-14", "close": 0.056, "volume": 17514.0}, {"date": "2015-05-15", "close": 0.056, "volume": 20000.0}, {"date": "2015-05-18", "close": 0.058, "volume": 173000.0}, {"date": "2015-05-19", "close": 0.053, "volume": 5000.0}, {"date": "2015-05-21", "close": 0.051, "volume": 42000.0}, {"date": "2015-05-22", "close": 0.056, "volume": 40000.0}, {"date": "2015-05-25", "close": 0.058, "volume": 359000.0}, {"date": "2015-05-26", "close": 0.058, "volume": 161000.0}, {"date": "2015-05-28", "close": 0.058, "volume": 10000.0}, {"date": "2015-05-29", "close": 0.067, "volume": 610000.0}, {"date": "2015-06-01", "close": 0.065, "volume": 73000.0}, {"date": "2015-06-04", "close": 0.064, "volume": 189170.0}, {"date": "2015-06-10", "close": 0.062, "volume": 60830.0}, {"date": "2015-06-12", "close": 0.062, "volume": 62489170.0}, {"date": "2015-06-15", "close": 0.062, "volume": 280000.0}, {"date": "2015-06-16", "close": 0.062, "volume": 55000.0}, {"date": "2015-06-17", "close": 0.062, "volume": 10000.0}, {"date": "2015-06-18", "close": 0.061, "volume": 5000.0}, {"date": "2015-06-19", "close": 0.061, "volume": 200000.0}, {"date": "2015-06-22", "close": 0.065, "volume": 20000.0}, {"date": "2015-06-23", "close": 0.065, "volume": 219830.0}, {"date": "2015-06-24", "close": 0.062, "volume": 120000.0}, {"date": "2015-06-25", "close": 0.062, "volume": 100000.0}, {"date": "2015-06-29", "close": 0.063, "volume": 50000.0}, {"date": "2015-06-30", "close": 0.061, "volume": 52870.0}, {"date": "2015-07-02", "close": 0.061, "volume": 107130.0}, {"date": "2015-07-10", "close": 0.057, "volume": 316457.0}, {"date": "2015-07-13", "close": 0.057, "volume": 50000.0}, {"date": "2015-07-16", "close": 0.058, "volume": 190000.0}, {"date": "2015-07-22", "close": 0.056, "volume": 10000.0}, {"date": "2015-07-23", "close": 0.058, "volume": 1511.0}, {"date": "2015-07-24", "close": 0.058, "volume": 10000.0}, {"date": "2015-07-29", "close": 0.058, "volume": 30170.0}, {"date": "2015-07-31", "close": 0.058, "volume": 10000.0}, {"date": "2015-08-06", "close": 0.058, "volume": 25000.0}, {"date": "2015-08-14", "close": 0.058, "volume": 18000.0}, {"date": "2015-08-21", "close": 0.058, "volume": 50000.0}, {"date": "2015-08-24", "close": 0.055, "volume": 100000.0}, {"date": "2015-08-25", "close": 0.058, "volume": 15000.0}, {"date": "2015-08-28", "close": 0.055, "volume": 100000.0}, {"date": "2015-09-07", "close": 0.056, "volume": 35000.0}, {"date": "2015-09-09", "close": 0.056, "volume": 119760.0}, {"date": "2015-09-10", "close": 0.054, "volume": 500000.0}, {"date": "2015-09-18", "close": 0.055, "volume": 140000.0}, {"date": "2015-10-01", "close": 0.055, "volume": 320000.0}, {"date": "2015-10-16", "close": 0.055, "volume": 2625.0}, {"date": "2015-10-19", "close": 0.054, "volume": 110000.0}, {"date": "2015-10-21", "close": 0.06, "volume": 237000.0}, {"date": "2015-10-23", "close": 0.06, "volume": 3000.0}, {"date": "2015-10-30", "close": 0.057, "volume": 10000.0}, {"date": "2015-11-02", "close": 0.054, "volume": 10100.0}, {"date": "2015-11-06", "close": 0.05, "volume": 50000.0}, {"date": "2015-11-11", "close": 0.055, "volume": 10000.0}, {"date": "2015-11-18", "close": 0.054, "volume": 500000.0}, {"date": "2015-11-20", "close": 0.054, "volume": 500000.0}, {"date": "2015-12-10", "close": 0.053, "volume": 210000.0}, {"date": "2015-12-14", "close": 0.055, "volume": 15000.0}, {"date": "2015-12-15", "close": 0.055, "volume": 140000.0}, {"date": "2015-12-17", "close": 0.056, "volume": 45000.0}, {"date": "2015-12-22", "close": 0.05, "volume": 89000.0}, {"date": "2015-12-29", "close": 0.054, "volume": 99000.0}, {"date": "2015-12-30", "close": 0.05, "volume": 62000.0}, {"date": "2016-01-08", "close": 0.051, "volume": 1468.0}, {"date": "2016-01-12", "close": 0.051, "volume": 15000.0}, {"date": "2016-01-15", "close": 0.051, "volume": 4000.0}, {"date": "2016-01-20", "close": 0.051, "volume": 200000.0}, {"date": "2016-02-10", "close": 0.05, "volume": 30000.0}, {"date": "2016-02-16", "close": 0.05, "volume": 200000.0}, {"date": "2016-02-22", "close": 0.049, "volume": 140000.0}, {"date": "2016-02-29", "close": 0.049, "volume": 486000.0}, {"date": "2016-03-02", "close": 0.047, "volume": 20000.0}, {"date": "2016-03-03", "close": 0.049, "volume": 14000.0}, {"date": "2016-03-10", "close": 0.049, "volume": 50000.0}, {"date": "2016-03-24", "close": 0.049, "volume": 107500.0}, {"date": "2016-04-01", "close": 0.049, "volume": 10000.0}, {"date": "2016-04-05", "close": 0.049, "volume": 100000.0}, {"date": "2016-04-12", "close": 0.049, "volume": 50000.0}, {"date": "2016-05-02", "close": 0.048, "volume": 196171.0}, {"date": "2016-05-12", "close": 0.05, "volume": 33500.0}, {"date": "2016-05-18", "close": 0.049, "volume": 2080.0}, {"date": "2016-05-25", "close": 0.05, "volume": 145000.0}, {"date": "2016-06-01", "close": 0.048, "volume": 50000.0}, {"date": "2016-06-03", "close": 0.049, "volume": 69120.0}, {"date": "2016-06-08", "close": 0.049, "volume": 60000.0}, {"date": "2016-06-10", "close": 0.049, "volume": 7000.0}, {"date": "2016-06-24", "close": 0.049, "volume": 212000.0}, {"date": "2016-06-30", "close": 0.049, "volume": 20000.0}, {"date": "2016-07-08", "close": 0.049, "volume": 200000.0}, {"date": "2016-07-19", "close": 0.045, "volume": 90000.0}, {"date": "2016-07-20", "close": 0.045, "volume": 50000.0}, {"date": "2016-07-22", "close": 0.046, "volume": 5000.0}, {"date": "2016-07-27", "close": 0.05, "volume": 192870.0}, {"date": "2016-08-01", "close": 0.057, "volume": 50000.0}, {"date": "2016-08-09", "close": 0.051, "volume": 110000.0}, {"date": "2016-08-11", "close": 0.051, "volume": 560000.0}, {"date": "2016-08-12", "close": 0.052, "volume": 500000.0}, {"date": "2016-08-19", "close": 0.055, "volume": 45000.0}, {"date": "2016-08-22", "close": 0.052, "volume": 20160.0}, {"date": "2016-08-23", "close": 0.055, "volume": 10000.0}, {"date": "2016-08-24", "close": 0.052, "volume": 10000.0}, {"date": "2016-08-25", "close": 0.049, "volume": 35000.0}, {"date": "2016-09-01", "close": 0.049, "volume": 10780.0}, {"date": "2016-09-22", "close": 0.049, "volume": 100000.0}, {"date": "2016-10-06", "close": 0.051, "volume": 500000.0}, {"date": "2016-10-17", "close": 0.052, "volume": 2000000.0}, {"date": "2016-10-19", "close": 0.052, "volume": 200000.0}, {"date": "2016-10-21", "close": 0.052, "volume": 1800000.0}, {"date": "2016-11-02", "close": 0.051, "volume": 2500.0}, {"date": "2016-11-08", "close": 0.051, "volume": 197500.0}, {"date": "2016-11-14", "close": 0.051, "volume": 200000.0}, {"date": "2016-11-16", "close": 0.048, "volume": 2100.0}, {"date": "2016-11-23", "close": 0.052, "volume": 400000.0}, {"date": "2016-11-28", "close": 0.052, "volume": 5890.0}, {"date": "2016-11-30", "close": 0.054, "volume": 43000.0}, {"date": "2016-12-01", "close": 0.055, "volume": 151110.0}, {"date": "2016-12-22", "close": 0.055, "volume": 146640.0}, {"date": "2016-12-23", "close": 0.057, "volume": 37457.0}, {"date": "2017-01-06", "close": 0.058, "volume": 15903.0}, {"date": "2017-01-10", "close": 0.058, "volume": 50000.0}, {"date": "2017-01-23", "close": 0.048, "volume": 100000.0}, {"date": "2017-01-24", "close": 0.049, "volume": 30000.0}, {"date": "2017-02-06", "close": 0.049, "volume": 28800.0}, {"date": "2017-02-08", "close": 0.049, "volume": 12250.0}, {"date": "2017-02-16", "close": 0.053, "volume": 1000000.0}, {"date": "2017-02-23", "close": 0.05, "volume": 126000.0}, {"date": "2017-02-27", "close": 0.05, "volume": 17500.0}, {"date": "2017-02-28", "close": 0.05, "volume": 85450.0}, {"date": "2017-03-01", "close": 0.05, "volume": 17280.0}, {"date": "2017-03-16", "close": 0.05, "volume": 200000.0}, {"date": "2017-04-13", "close": 0.055, "volume": 2690.0}, {"date": "2017-04-18", "close": 0.05, "volume": 3770.0}, {"date": "2017-04-20", "close": 0.05, "volume": 300000.0}, {"date": "2017-04-24", "close": 0.05, "volume": 2500.0}, {"date": "2017-04-26", "close": 0.05, "volume": 35000.0}, {"date": "2017-05-02", "close": 0.05, "volume": 58730.0}, {"date": "2017-05-03", "close": 0.049, "volume": 28591.0}, {"date": "2017-05-08", "close": 0.049, "volume": 40001.0}, {"date": "2017-05-09", "close": 0.05, "volume": 200000.0}, {"date": "2017-05-10", "close": 0.049, "volume": 5000.0}, {"date": "2017-05-18", "close": 0.047, "volume": 200000.0}, {"date": "2017-05-29", "close": 0.048, "volume": 400000.0}, {"date": "2017-06-08", "close": 0.048, "volume": 16775.0}, {"date": "2017-06-09", "close": 0.05, "volume": 824225.0}, {"date": "2017-06-13", "close": 0.048, "volume": 150000.0}, {"date": "2017-06-16", "close": 0.05, "volume": 75000.0}, {"date": "2017-06-26", "close": 0.048, "volume": 300000.0}, {"date": "2017-06-27", "close": 0.048, "volume": 40000.0}, {"date": "2017-06-28", "close": 0.048, "volume": 454000.0}, {"date": "2017-07-07", "close": 0.048, "volume": 310776.0}, {"date": "2017-07-10", "close": 0.05, "volume": 384224.0}, {"date": "2017-07-18", "close": 0.049, "volume": 85000.0}, {"date": "2017-07-26", "close": 0.049, "volume": 4000.0}, {"date": "2017-07-27", "close": 0.049, "volume": 282775.0}, {"date": "2017-08-01", "close": 0.048, "volume": 350000.0}, {"date": "2017-08-07", "close": 0.049, "volume": 20103.0}, {"date": "2017-08-09", "close": 0.049, "volume": 38000.0}, {"date": "2017-08-10", "close": 0.045, "volume": 38000.0}, {"date": "2017-08-11", "close": 0.046, "volume": 800000.0}, {"date": "2017-08-14", "close": 0.045, "volume": 320103.0}, {"date": "2017-08-21", "close": 0.046, "volume": 192646.0}, {"date": "2017-08-22", "close": 0.046, "volume": 207386.0}, {"date": "2017-08-23", "close": 0.046, "volume": 406359.0}, {"date": "2017-08-25", "close": 0.045, "volume": 195732.0}, {"date": "2017-08-31", "close": 0.047, "volume": 2047658.0}, {"date": "2017-09-01", "close": 0.05, "volume": 393316.0}, {"date": "2017-09-06", "close": 0.048, "volume": 36385.0}, {"date": "2017-09-08", "close": 0.048, "volume": 112708.0}, {"date": "2017-09-11", "close": 0.05, "volume": 207114.0}, {"date": "2017-09-14", "close": 0.05, "volume": 20944.0}, {"date": "2017-09-18", "close": 0.048, "volume": 10000.0}, {"date": "2017-09-19", "close": 0.048, "volume": 300000.0}, {"date": "2017-09-20", "close": 0.048, "volume": 52000.0}, {"date": "2017-09-22", "close": 0.049, "volume": 363000.0}, {"date": "2017-09-26", "close": 0.048, "volume": 262500.0}, {"date": "2017-09-27", "close": 0.048, "volume": 87500.0}, {"date": "2017-10-02", "close": 0.05, "volume": 34420.0}, {"date": "2017-10-03", "close": 0.05, "volume": 237843.0}, {"date": "2017-10-05", "close": 0.05, "volume": 276100.0}, {"date": "2017-10-06", "close": 0.055, "volume": 104860.0}, {"date": "2017-10-16", "close": 0.052, "volume": 105146.0}, {"date": "2017-10-26", "close": 0.049, "volume": 138240.0}, {"date": "2017-10-30", "close": 0.051, "volume": 70808.0}, {"date": "2017-11-02", "close": 0.05, "volume": 330000.0}, {"date": "2017-11-22", "close": 0.05, "volume": 153129.0}, {"date": "2017-11-27", "close": 0.05, "volume": 7043.0}, {"date": "2017-11-29", "close": 0.049, "volume": 401720.0}, {"date": "2017-12-01", "close": 0.048, "volume": 15000.0}, {"date": "2017-12-04", "close": 0.048, "volume": 40000.0}, {"date": "2017-12-05", "close": 0.049, "volume": 200000.0}, {"date": "2017-12-12", "close": 0.054, "volume": 455877.0}, {"date": "2017-12-13", "close": 0.051, "volume": 84120.0}, {"date": "2017-12-14", "close": 0.055, "volume": 25643.0}, {"date": "2017-12-18", "close": 0.055, "volume": 130237.0}, {"date": "2017-12-19", "close": 0.055, "volume": 515689.0}, {"date": "2017-12-21", "close": 0.057, "volume": 64908.0}, {"date": "2017-12-28", "close": 0.056, "volume": 18327.0}, {"date": "2018-01-08", "close": 0.052, "volume": 120926.0}, {"date": "2018-01-09", "close": 0.052, "volume": 65074.0}, {"date": "2018-01-10", "close": 0.053, "volume": 18847.0}, {"date": "2018-01-11", "close": 0.05, "volume": 580000.0}, {"date": "2018-01-12", "close": 0.048, "volume": 184926.0}, {"date": "2018-01-15", "close": 0.05, "volume": 178847.0}, {"date": "2018-01-16", "close": 0.054, "volume": 354199.0}, {"date": "2018-01-17", "close": 0.054, "volume": 34467.0}, {"date": "2018-01-19", "close": 0.049, "volume": 25801.0}, {"date": "2018-01-22", "close": 0.049, "volume": 5000.0}, {"date": "2018-01-23", "close": 0.048, "volume": 1020000.0}, {"date": "2018-01-24", "close": 0.049, "volume": 433176.0}, {"date": "2018-01-25", "close": 0.048, "volume": 250000.0}, {"date": "2018-01-29", "close": 0.05, "volume": 153176.0}, {"date": "2018-02-01", "close": 0.051, "volume": 482438.0}, {"date": "2018-02-02", "close": 0.051, "volume": 37122.0}, {"date": "2018-02-05", "close": 0.053, "volume": 89149.0}, {"date": "2018-02-06", "close": 0.052, "volume": 204296.0}, {"date": "2018-02-16", "close": 0.052, "volume": 51573.0}, {"date": "2018-02-21", "close": 0.052, "volume": 50000.0}, {"date": "2018-02-28", "close": 0.052, "volume": 80000.0}, {"date": "2018-03-01", "close": 0.05, "volume": 200000.0}, {"date": "2018-03-02", "close": 0.053, "volume": 53202.0}, {"date": "2018-03-05", "close": 0.052, "volume": 200000.0}, {"date": "2018-03-07", "close": 0.054, "volume": 9300.0}, {"date": "2018-03-14", "close": 0.051, "volume": 411862.0}, {"date": "2018-03-15", "close": 0.052, "volume": 33993.0}, {"date": "2018-03-16", "close": 0.052, "volume": 100000.0}, {"date": "2018-03-19", "close": 0.051, "volume": 400000.0}, {"date": "2018-03-20", "close": 0.052, "volume": 404344.0}, {"date": "2018-03-21", "close": 0.052, "volume": 95414.0}, {"date": "2018-03-22", "close": 0.051, "volume": 129387.0}, {"date": "2018-03-26", "close": 0.055, "volume": 80038.0}, {"date": "2018-03-28", "close": 0.053, "volume": 23750.0}, {"date": "2018-03-29", "close": 0.052, "volume": 218285.0}, {"date": "2018-04-03", "close": 0.057, "volume": 276213.0}, {"date": "2018-04-04", "close": 0.052, "volume": 604424.0}, {"date": "2018-04-06", "close": 0.057, "volume": 106234.0}, {"date": "2018-04-09", "close": 0.055, "volume": 29518.0}, {"date": "2018-04-11", "close": 0.057, "volume": 14204.0}, {"date": "2018-04-12", "close": 0.054, "volume": 156333.0}, {"date": "2018-04-13", "close": 0.058, "volume": 320380.0}, {"date": "2018-04-16", "close": 0.058, "volume": 413182.0}, {"date": "2018-04-17", "close": 0.058, "volume": 645562.0}, {"date": "2018-04-18", "close": 0.055, "volume": 546000.0}, {"date": "2018-04-23", "close": 0.054, "volume": 1232730.0}, {"date": "2018-04-26", "close": 0.059, "volume": 529260.0}, {"date": "2018-04-27", "close": 0.063, "volume": 117016.0}, {"date": "2018-04-30", "close": 0.06, "volume": 68455.0}, {"date": "2018-05-04", "close": 0.06, "volume": 108287.0}, {"date": "2018-05-07", "close": 0.061, "volume": 132170.0}, {"date": "2018-05-08", "close": 0.055, "volume": 882165.0}, {"date": "2018-05-09", "close": 0.056, "volume": 189690.0}, {"date": "2018-05-11", "close": 0.059, "volume": 158796.0}, {"date": "2018-05-15", "close": 0.059, "volume": 137859.0}, {"date": "2018-05-16", "close": 0.056, "volume": 388000.0}, {"date": "2018-05-23", "close": 0.059, "volume": 109732.0}, {"date": "2018-05-24", "close": 0.057, "volume": 7937.0}, {"date": "2018-05-25", "close": 0.056, "volume": 300000.0}, {"date": "2018-05-28", "close": 0.057, "volume": 113000.0}, {"date": "2018-05-29", "close": 0.056, "volume": 260000.0}, {"date": "2018-05-31", "close": 0.058, "volume": 126840.0}, {"date": "2018-06-01", "close": 0.058, "volume": 77610.0}, {"date": "2018-06-08", "close": 0.037, "volume": 2000.0}, {"date": "2018-06-12", "close": 0.038, "volume": 32541.0}, {"date": "2018-06-13", "close": 0.038, "volume": 20588.0}, {"date": "2018-06-15", "close": 0.04, "volume": 255654.0}, {"date": "2018-06-18", "close": 0.04, "volume": 150000.0}, {"date": "2018-06-20", "close": 0.04, "volume": 16391.0}, {"date": "2018-06-21", "close": 0.042, "volume": 209478.0}, {"date": "2018-06-22", "close": 0.04, "volume": 100000.0}, {"date": "2018-06-25", "close": 0.041, "volume": 255839.0}, {"date": "2018-06-27", "close": 0.039, "volume": 1800.0}, {"date": "2018-07-03", "close": 0.04, "volume": 109564.0}, {"date": "2018-07-06", "close": 0.041, "volume": 100000.0}, {"date": "2018-07-16", "close": 0.039, "volume": 422814.0}, {"date": "2018-07-17", "close": 0.04, "volume": 525000.0}, {"date": "2018-07-19", "close": 0.038, "volume": 14650.0}, {"date": "2018-07-20", "close": 0.043, "volume": 8258.0}, {"date": "2018-07-24", "close": 0.04, "volume": 69875.0}, {"date": "2018-07-25", "close": 0.04, "volume": 100000.0}, {"date": "2018-07-26", "close": 0.04, "volume": 96666.0}, {"date": "2018-07-27", "close": 0.04, "volume": 19511.0}, {"date": "2018-07-30", "close": 0.04, "volume": 20644.0}, {"date": "2018-07-31", "close": 0.04, "volume": 50000.0}, {"date": "2018-08-02", "close": 0.04, "volume": 20711.0}, {"date": "2018-08-03", "close": 0.04, "volume": 25232.0}, {"date": "2018-08-06", "close": 0.041, "volume": 839983.0}, {"date": "2018-08-07", "close": 0.041, "volume": 132260.0}, {"date": "2018-08-10", "close": 0.043, "volume": 610000.0}, {"date": "2018-08-14", "close": 0.044, "volume": 17500.0}, {"date": "2018-08-15", "close": 0.042, "volume": 4091.0}, {"date": "2018-08-17", "close": 0.044, "volume": 147953.0}, {"date": "2018-08-20", "close": 0.044, "volume": 11200.0}, {"date": "2018-08-23", "close": 0.044, "volume": 102500.0}, {"date": "2018-08-28", "close": 0.043, "volume": 100000.0}, {"date": "2018-08-29", "close": 0.044, "volume": 31150.0}, {"date": "2018-08-30", "close": 0.042, "volume": 290000.0}, {"date": "2018-08-31", "close": 0.042, "volume": 227955.0}, {"date": "2018-09-04", "close": 0.042, "volume": 88060.0}, {"date": "2018-09-06", "close": 0.042, "volume": 197720.0}, {"date": "2018-09-10", "close": 0.042, "volume": 849529.0}, {"date": "2018-09-11", "close": 0.042, "volume": 30333.0}, {"date": "2018-09-12", "close": 0.043, "volume": 50000.0}, {"date": "2018-09-13", "close": 0.044, "volume": 103729.0}, {"date": "2018-09-21", "close": 0.043, "volume": 186696.0}, {"date": "2018-09-28", "close": 0.045, "volume": 2680188.0}, {"date": "2018-10-02", "close": 0.045, "volume": 39872.0}, {"date": "2018-10-08", "close": 0.046, "volume": 30000.0}, {"date": "2018-10-15", "close": 0.044, "volume": 300000.0}, {"date": "2018-10-23", "close": 0.045, "volume": 60000.0}, {"date": "2018-10-25", "close": 0.044, "volume": 500000.0}, {"date": "2018-11-05", "close": 0.043, "volume": 150000.0}, {"date": "2018-11-08", "close": 0.044, "volume": 227886.0}, {"date": "2018-11-12", "close": 0.043, "volume": 100478.0}, {"date": "2018-11-14", "close": 0.044, "volume": 287791.0}, {"date": "2018-11-19", "close": 0.044, "volume": 318760.0}, {"date": "2018-11-21", "close": 0.044, "volume": 54101.0}, {"date": "2018-11-22", "close": 0.043, "volume": 22500.0}, {"date": "2018-11-23", "close": 0.043, "volume": 17500.0}, {"date": "2018-11-27", "close": 0.043, "volume": 45498.0}, {"date": "2018-11-28", "close": 0.044, "volume": 17500.0}, {"date": "2018-12-03", "close": 0.043, "volume": 63515.0}, {"date": "2018-12-07", "close": 0.043, "volume": 100000.0}, {"date": "2018-12-10", "close": 0.042, "volume": 300000.0}, {"date": "2018-12-12", "close": 0.042, "volume": 644.0}, {"date": "2018-12-17", "close": 0.042, "volume": 793043.0}, {"date": "2019-01-14", "close": 0.044, "volume": 93586.0}, {"date": "2019-01-18", "close": 0.045, "volume": 8000.0}, {"date": "2019-01-31", "close": 0.042, "volume": 3000.0}, {"date": "2019-02-14", "close": 0.041, "volume": 161000.0}, {"date": "2019-02-18", "close": 0.039, "volume": 125000.0}, {"date": "2019-02-21", "close": 0.035, "volume": 5000.0}, {"date": "2019-02-26", "close": 0.04, "volume": 45000.0}, {"date": "2019-02-27", "close": 0.035, "volume": 14000.0}, {"date": "2019-03-06", "close": 0.04, "volume": 205418.0}, {"date": "2019-03-08", "close": 0.035, "volume": 180000.0}, {"date": "2019-03-11", "close": 0.035, "volume": 2500.0}, {"date": "2019-03-18", "close": 0.038, "volume": 130000.0}, {"date": "2019-03-19", "close": 0.039, "volume": 13500.0}, {"date": "2019-03-22", "close": 0.037, "volume": 600.0}, {"date": "2019-03-25", "close": 0.037, "volume": 45000.0}, {"date": "2019-03-28", "close": 0.037, "volume": 81200.0}, {"date": "2019-03-29", "close": 0.039, "volume": 14000.0}, {"date": "2019-04-11", "close": 0.038, "volume": 38000.0}, {"date": "2019-04-18", "close": 0.039, "volume": 212000.0}, {"date": "2019-04-23", "close": 0.038, "volume": 50000.0}, {"date": "2019-04-24", "close": 0.038, "volume": 58800.0}, {"date": "2019-05-03", "close": 0.04, "volume": 110000.0}, {"date": "2019-05-17", "close": 0.037, "volume": 70000.0}, {"date": "2019-05-29", "close": 0.04, "volume": 10000.0}, {"date": "2019-06-03", "close": 0.036, "volume": 200000.0}, {"date": "2019-06-19", "close": 0.036, "volume": 327379.0}, {"date": "2019-06-20", "close": 0.036, "volume": 80000.0}, {"date": "2019-07-05", "close": 0.036, "volume": 656302.0}, {"date": "2019-07-08", "close": 0.04, "volume": 1330400.0}, {"date": "2019-07-09", "close": 0.04, "volume": 362934.0}, {"date": "2019-07-11", "close": 0.042, "volume": 850000.0}, {"date": "2019-07-12", "close": 0.041, "volume": 90000.0}, {"date": "2019-07-18", "close": 0.042, "volume": 154899.0}, {"date": "2019-07-22", "close": 0.041, "volume": 88058.0}, {"date": "2019-07-29", "close": 0.04, "volume": 181080.0}, {"date": "2019-08-06", "close": 0.039, "volume": 479661.0}, {"date": "2019-08-07", "close": 0.041, "volume": 400000.0}, {"date": "2019-08-09", "close": 0.04, "volume": 1155966.0}, {"date": "2019-08-12", "close": 0.04, "volume": 224024.0}, {"date": "2019-08-15", "close": 0.04, "volume": 550000.0}, {"date": "2019-08-19", "close": 0.04, "volume": 169631.0}, {"date": "2019-08-22", "close": 0.041, "volume": 426000.0}, {"date": "2019-08-23", "close": 0.041, "volume": 336561.0}, {"date": "2019-08-27", "close": 0.041, "volume": 200000.0}, {"date": "2019-08-28", "close": 0.041, "volume": 737362.0}, {"date": "2019-08-30", "close": 0.041, "volume": 400000.0}, {"date": "2019-09-04", "close": 0.041, "volume": 97731.0}, {"date": "2019-09-05", "close": 0.041, "volume": 45100.0}, {"date": "2019-09-09", "close": 0.041, "volume": 100000.0}, {"date": "2019-09-10", "close": 0.041, "volume": 48391.0}, {"date": "2019-09-16", "close": 0.041, "volume": 24609.0}, {"date": "2019-09-17", "close": 0.041, "volume": 14000.0}, {"date": "2019-09-18", "close": 0.038, "volume": 200000.0}, {"date": "2019-09-25", "close": 0.036, "volume": 500000.0}, {"date": "2019-09-30", "close": 0.038, "volume": 53148.0}, {"date": "2019-10-03", "close": 0.037, "volume": 16679.0}, {"date": "2019-10-24", "close": 0.038, "volume": 91892.0}, {"date": "2019-10-30", "close": 0.039, "volume": 114500.0}, {"date": "2019-11-15", "close": 0.037, "volume": 67574.0}, {"date": "2019-11-18", "close": 0.038, "volume": 500000.0}, {"date": "2019-11-22", "close": 0.039, "volume": 13003.0}, {"date": "2019-11-25", "close": 0.039, "volume": 6997.0}, {"date": "2019-11-28", "close": 0.045, "volume": 162500.0}, {"date": "2019-11-29", "close": 0.042, "volume": 334111.0}, {"date": "2019-12-05", "close": 0.041, "volume": 98493.0}, {"date": "2019-12-06", "close": 0.042, "volume": 373014.0}, {"date": "2019-12-10", "close": 0.044, "volume": 451001.0}, {"date": "2019-12-11", "close": 0.042, "volume": 37649.0}, {"date": "2019-12-16", "close": 0.043, "volume": 285167.0}, {"date": "2019-12-19", "close": 0.044, "volume": 89546.0}, {"date": "2019-12-23", "close": 0.044, "volume": 360454.0}, {"date": "2019-12-24", "close": 0.045, "volume": 200000.0}, {"date": "2019-12-27", "close": 0.045, "volume": 423714.0}, {"date": "2019-12-30", "close": 0.046, "volume": 50000.0}, {"date": "2020-01-08", "close": 0.048, "volume": 28425.0}, {"date": "2020-01-09", "close": 0.051, "volume": 149442.0}, {"date": "2020-01-10", "close": 0.051, "volume": 10784.0}, {"date": "2020-01-13", "close": 0.051, "volume": 50000.0}, {"date": "2020-01-17", "close": 0.051, "volume": 19620.0}, {"date": "2020-01-24", "close": 0.051, "volume": 9803.0}, {"date": "2020-01-30", "close": 0.052, "volume": 50000.0}, {"date": "2020-02-12", "close": 0.052, "volume": 3606.0}, {"date": "2020-02-19", "close": 0.049, "volume": 100000.0}, {"date": "2020-02-25", "close": 0.043, "volume": 12000.0}, {"date": "2020-02-28", "close": 0.043, "volume": 200000.0}, {"date": "2020-03-06", "close": 0.042, "volume": 19620.0}, {"date": "2020-03-13", "close": 0.042, "volume": 50000.0}, {"date": "2020-03-16", "close": 0.042, "volume": 200000.0}, {"date": "2020-03-18", "close": 0.042, "volume": 53431.0}, {"date": "2020-03-19", "close": 0.042, "volume": 161500.0}, {"date": "2020-03-20", "close": 0.038, "volume": 150780.0}, {"date": "2020-03-27", "close": 0.03, "volume": 14000.0}, {"date": "2020-05-06", "close": 0.042, "volume": 240000.0}, {"date": "2020-05-15", "close": 0.039, "volume": 210000.0}, {"date": "2020-06-02", "close": 0.039, "volume": 700000.0}, {"date": "2020-06-11", "close": 0.039, "volume": 140000.0}, {"date": "2020-07-01", "close": 0.04, "volume": 100000.0}, {"date": "2020-08-03", "close": 0.04, "volume": 505404.0}, {"date": "2020-08-04", "close": 0.045, "volume": 27950.0}, {"date": "2020-08-11", "close": 0.045, "volume": 50000.0}, {"date": "2020-08-12", "close": 0.04, "volume": 20000.0}, {"date": "2020-08-19", "close": 0.045, "volume": 546193.0}, {"date": "2020-08-21", "close": 0.044, "volume": 29074.0}, {"date": "2020-08-24", "close": 0.045, "volume": 674656.0}, {"date": "2020-08-25", "close": 0.045, "volume": 20001.0}, {"date": "2020-09-10", "close": 0.046, "volume": 73000.0}, {"date": "2020-09-15", "close": 0.05, "volume": 1957.0}, {"date": "2020-09-17", "close": 0.05, "volume": 2725.0}, {"date": "2020-09-18", "close": 0.052, "volume": 81856.0}, {"date": "2020-09-21", "close": 0.055, "volume": 18144.0}, {"date": "2020-10-19", "close": 0.056, "volume": 12000.0}, {"date": "2020-10-26", "close": 0.059, "volume": 81856.0}, {"date": "2020-11-11", "close": 0.067, "volume": 13606718.0}, {"date": "2020-11-12", "close": 0.064, "volume": 578002.0}, {"date": "2020-11-13", "close": 0.06, "volume": 306709.0}, {"date": "2020-11-17", "close": 0.061, "volume": 156041.0}, {"date": "2020-11-18", "close": 0.06, "volume": 57975.0}, {"date": "2020-11-19", "close": 0.066, "volume": 112391.0}, {"date": "2020-11-20", "close": 0.065, "volume": 191880.0}, {"date": "2020-11-23", "close": 0.065, "volume": 60000.0}, {"date": "2020-11-24", "close": 0.067, "volume": 88888.0}, {"date": "2020-11-25", "close": 0.07, "volume": 50000.0}, {"date": "2020-11-26", "close": 0.07, "volume": 25000.0}, {"date": "2020-11-27", "close": 0.07, "volume": 177500.0}, {"date": "2020-11-30", "close": 0.07, "volume": 50455.0}, {"date": "2020-12-01", "close": 0.07, "volume": 8116.0}, {"date": "2020-12-03", "close": 0.064, "volume": 542300.0}, {"date": "2020-12-04", "close": 0.069, "volume": 105881.0}, {"date": "2020-12-07", "close": 0.07, "volume": 10000.0}, {"date": "2020-12-09", "close": 0.065, "volume": 135020.0}, {"date": "2020-12-11", "close": 0.062, "volume": 25000.0}, {"date": "2020-12-15", "close": 0.063, "volume": 128500.0}, {"date": "2020-12-18", "close": 0.066, "volume": 20000.0}, {"date": "2020-12-21", "close": 0.065, "volume": 10685.0}, {"date": "2020-12-22", "close": 0.063, "volume": 190719.0}, {"date": "2020-12-23", "close": 0.067, "volume": 55000.0}, {"date": "2020-12-24", "close": 0.067, "volume": 9444.0}, {"date": "2021-01-05", "close": 0.069, "volume": 90964.0}, {"date": "2021-01-06", "close": 0.067, "volume": 24824.0}, {"date": "2021-01-07", "close": 0.065, "volume": 18000.0}, {"date": "2021-01-08", "close": 0.065, "volume": 14485.0}, {"date": "2021-01-11", "close": 0.068, "volume": 79007.0}, {"date": "2021-01-12", "close": 0.068, "volume": 5757.0}, {"date": "2021-01-13", "close": 0.069, "volume": 121134.0}, {"date": "2021-01-14", "close": 0.069, "volume": 8000.0}, {"date": "2021-01-18", "close": 0.067, "volume": 7681.0}, {"date": "2021-01-21", "close": 0.065, "volume": 22715.0}, {"date": "2021-01-22", "close": 0.065, "volume": 115401.0}, {"date": "2021-01-25", "close": 0.064, "volume": 159213.0}, {"date": "2021-01-28", "close": 0.063, "volume": 88866.0}, {"date": "2021-01-29", "close": 0.064, "volume": 20000.0}, {"date": "2021-02-01", "close": 0.064, "volume": 9787.0}, {"date": "2021-02-04", "close": 0.064, "volume": 37600.0}, {"date": "2021-02-12", "close": 0.07, "volume": 242598.0}, {"date": "2021-02-16", "close": 0.075, "volume": 76923.0}, {"date": "2021-02-17", "close": 0.071, "volume": 22961.0}, {"date": "2021-02-18", "close": 0.075, "volume": 12651.0}, {"date": "2021-02-22", "close": 0.079, "volume": 13250.0}, {"date": "2021-02-23", "close": 0.079, "volume": 1140.0}, {"date": "2021-02-26", "close": 0.075, "volume": 6500.0}, {"date": "2021-03-02", "close": 0.075, "volume": 35786.0}, {"date": "2021-03-04", "close": 0.075, "volume": 27000.0}, {"date": "2021-03-08", "close": 0.074, "volume": 30000.0}, {"date": "2021-03-11", "close": 0.069, "volume": 8000.0}, {"date": "2021-03-15", "close": 0.07, "volume": 25000.0}, {"date": "2021-03-16", "close": 0.07, "volume": 67000.0}, {"date": "2021-03-19", "close": 0.07, "volume": 75890.0}, {"date": "2021-03-22", "close": 0.072, "volume": 10000.0}, {"date": "2021-04-01", "close": 0.054, "volume": 5757.0}, {"date": "2021-04-13", "close": 0.06, "volume": 10000.0}, {"date": "2021-04-14", "close": 0.072, "volume": 154076.0}, {"date": "2021-04-15", "close": 0.062, "volume": 26167.0}, {"date": "2021-04-16", "close": 0.062, "volume": 100000.0}, {"date": "2021-04-23", "close": 0.065, "volume": 15000.0}, {"date": "2021-04-26", "close": 0.065, "volume": 2885.0}, {"date": "2021-04-27", "close": 0.066, "volume": 25640.0}, {"date": "2021-04-29", "close": 0.07, "volume": 15372.0}, {"date": "2021-04-30", "close": 0.069, "volume": 10000.0}, {"date": "2021-05-11", "close": 0.064, "volume": 4360.0}, {"date": "2021-05-12", "close": 0.063, "volume": 61640.0}, {"date": "2021-05-13", "close": 0.063, "volume": 19013.0}, {"date": "2021-05-21", "close": 0.064, "volume": 10000.0}, {"date": "2021-05-28", "close": 0.063, "volume": 75635.0}, {"date": "2021-05-31", "close": 0.062, "volume": 27000.0}, {"date": "2021-06-03", "close": 0.064, "volume": 200000.0}, {"date": "2021-06-07", "close": 0.069, "volume": 139811.0}, {"date": "2021-06-10", "close": 0.067, "volume": 297775.0}, {"date": "2021-06-11", "close": 0.067, "volume": 7970.0}, {"date": "2021-06-15", "close": 0.067, "volume": 9900.0}, {"date": "2021-06-18", "close": 0.067, "volume": 99892.0}, {"date": "2021-06-21", "close": 0.067, "volume": 125000.0}, {"date": "2021-06-22", "close": 0.07, "volume": 111389.0}, {"date": "2021-06-23", "close": 0.069, "volume": 22960.0}, {"date": "2021-06-24", "close": 0.065, "volume": 375115.0}, {"date": "2021-06-25", "close": 0.065, "volume": 85000.0}, {"date": "2021-06-30", "close": 0.066, "volume": 22897.0}, {"date": "2021-07-19", "close": 0.075, "volume": 24400.0}, {"date": "2021-07-20", "close": 0.075, "volume": 23170.0}, {"date": "2021-07-21", "close": 0.077, "volume": 35718.0}, {"date": "2021-07-22", "close": 0.079, "volume": 170282.0}, {"date": "2021-07-23", "close": 0.079, "volume": 6368.0}, {"date": "2021-07-27", "close": 0.077, "volume": 5640.0}, {"date": "2021-07-29", "close": 0.075, "volume": 2160.0}, {"date": "2021-08-02", "close": 0.08, "volume": 6729.0}, {"date": "2021-08-03", "close": 0.07, "volume": 151531.0}, {"date": "2021-08-04", "close": 0.073, "volume": 281306.0}, {"date": "2021-08-05", "close": 0.074, "volume": 14941.0}, {"date": "2021-08-06", "close": 0.07, "volume": 40256.0}, {"date": "2021-08-10", "close": 0.065, "volume": 204820.0}, {"date": "2021-08-13", "close": 0.065, "volume": 18508.0}, {"date": "2021-08-17", "close": 0.065, "volume": 217250.0}, {"date": "2021-08-18", "close": 0.067, "volume": 10000.0}, {"date": "2021-08-19", "close": 0.07, "volume": 52599.0}, {"date": "2021-08-23", "close": 0.08, "volume": 151145.0}, {"date": "2021-08-24", "close": 0.08, "volume": 6444.0}, {"date": "2021-08-25", "close": 0.078, "volume": 2409.0}, {"date": "2021-08-27", "close": 0.08, "volume": 34520.0}, {"date": "2021-09-01", "close": 0.075, "volume": 310000.0}, {"date": "2021-09-02", "close": 0.08, "volume": 2251.0}, {"date": "2021-09-03", "close": 0.08, "volume": 7501.0}, {"date": "2021-09-06", "close": 0.08, "volume": 3900.0}, {"date": "2021-09-08", "close": 0.075, "volume": 100000.0}, {"date": "2021-09-14", "close": 0.079, "volume": 50000.0}, {"date": "2021-09-15", "close": 0.079, "volume": 171107.0}, {"date": "2021-09-16", "close": 0.08, "volume": 104025.0}, {"date": "2021-09-17", "close": 0.08, "volume": 80911.0}, {"date": "2021-09-20", "close": 0.08, "volume": 14742.0}, {"date": "2021-09-22", "close": 0.08, "volume": 364000.0}, {"date": "2021-09-23", "close": 0.08, "volume": 229554.0}, {"date": "2021-09-24", "close": 0.09, "volume": 220756.0}, {"date": "2021-09-27", "close": 0.099, "volume": 342890.0}, {"date": "2021-09-28", "close": 0.099, "volume": 907.0}, {"date": "2021-09-29", "close": 0.099, "volume": 96926.0}, {"date": "2021-09-30", "close": 0.09, "volume": 68845.0}, {"date": "2021-10-01", "close": 0.1, "volume": 429976.0}, {"date": "2021-10-04", "close": 0.095, "volume": 50000.0}, {"date": "2021-10-05", "close": 0.095, "volume": 17618.0}, {"date": "2021-10-06", "close": 0.092, "volume": 238.0}, {"date": "2021-10-08", "close": 0.099, "volume": 225071.0}, {"date": "2021-10-11", "close": 0.093, "volume": 50071.0}, {"date": "2021-10-12", "close": 0.099, "volume": 252197.0}, {"date": "2021-10-13", "close": 0.099, "volume": 165990.0}, {"date": "2021-10-14", "close": 0.095, "volume": 65927.0}, {"date": "2021-10-15", "close": 0.1, "volume": 59800.0}, {"date": "2021-10-18", "close": 0.095, "volume": 71463.0}, {"date": "2021-10-19", "close": 0.1, "volume": 204474.0}, {"date": "2021-10-20", "close": 0.1, "volume": 10000.0}, {"date": "2021-10-21", "close": 0.095, "volume": 221.0}, {"date": "2021-10-22", "close": 0.09, "volume": 50000.0}, {"date": "2021-10-25", "close": 0.095, "volume": 90451.0}, {"date": "2021-10-27", "close": 0.1, "volume": 60000.0}, {"date": "2021-10-28", "close": 0.1, "volume": 10582.0}, {"date": "2021-10-29", "close": 0.1, "volume": 5147.0}, {"date": "2021-11-01", "close": 0.095, "volume": 42410.0}, {"date": "2021-11-02", "close": 0.095, "volume": 15109.0}, {"date": "2021-11-03", "close": 0.095, "volume": 74033.0}, {"date": "2021-11-04", "close": 0.095, "volume": 26461.0}, {"date": "2021-11-05", "close": 0.095, "volume": 996.0}, {"date": "2021-11-08", "close": 0.094, "volume": 27476.0}, {"date": "2021-11-09", "close": 0.095, "volume": 556496.0}, {"date": "2021-11-10", "close": 0.091, "volume": 83044.0}, {"date": "2021-11-16", "close": 0.093, "volume": 1288.0}, {"date": "2021-11-17", "close": 0.094, "volume": 10150.0}, {"date": "2021-11-18", "close": 0.094, "volume": 16.0}, {"date": "2021-11-19", "close": 0.095, "volume": 7437.0}, {"date": "2021-11-22", "close": 0.095, "volume": 269169.0}, {"date": "2021-11-24", "close": 0.095, "volume": 89809.0}, {"date": "2021-11-26", "close": 0.099, "volume": 74694.0}, {"date": "2021-11-29", "close": 0.1, "volume": 7044.0}, {"date": "2021-11-30", "close": 0.096, "volume": 162574.0}, {"date": "2021-12-01", "close": 0.099, "volume": 55250.0}, {"date": "2021-12-02", "close": 0.096, "volume": 11374.0}, {"date": "2021-12-03", "close": 0.095, "volume": 760.0}, {"date": "2021-12-06", "close": 0.095, "volume": 1112.0}, {"date": "2021-12-08", "close": 0.065, "volume": 180252.0}, {"date": "2021-12-09", "close": 0.05, "volume": 5.0}, {"date": "2021-12-10", "close": 0.06, "volume": 50000.0}, {"date": "2021-12-13", "close": 0.061, "volume": 162058.0}, {"date": "2021-12-15", "close": 0.07, "volume": 42433.0}, {"date": "2021-12-16", "close": 0.075, "volume": 586351.0}, {"date": "2021-12-17", "close": 0.075, "volume": 49575.0}, {"date": "2021-12-20", "close": 0.079, "volume": 668.0}, {"date": "2021-12-21", "close": 0.079, "volume": 12655.0}, {"date": "2021-12-22", "close": 0.069, "volume": 8088.0}, {"date": "2021-12-23", "close": 0.069, "volume": 74030.0}, {"date": "2021-12-29", "close": 0.069, "volume": 11750.0}, {"date": "2021-12-31", "close": 0.08, "volume": 3129.0}, {"date": "2022-01-04", "close": 0.08, "volume": 44513.0}, {"date": "2022-01-06", "close": 0.078, "volume": 1176.0}, {"date": "2022-01-07", "close": 0.073, "volume": 75006.0}, {"date": "2022-01-10", "close": 0.076, "volume": 54486.0}, {"date": "2022-01-11", "close": 0.077, "volume": 154865.0}, {"date": "2022-01-12", "close": 0.077, "volume": 12792.0}, {"date": "2022-01-13", "close": 0.076, "volume": 2114.0}, {"date": "2022-01-14", "close": 0.075, "volume": 32891.0}, {"date": "2022-01-17", "close": 0.07, "volume": 34341.0}, {"date": "2022-01-19", "close": 0.072, "volume": 276846.0}, {"date": "2022-01-20", "close": 0.07, "volume": 16793.0}, {"date": "2022-01-21", "close": 0.071, "volume": 57052.0}, {"date": "2022-01-24", "close": 0.069, "volume": 59250.0}, {"date": "2022-01-25", "close": 0.069, "volume": 1310.0}, {"date": "2022-01-27", "close": 0.069, "volume": 135815.0}, {"date": "2022-01-28", "close": 0.068, "volume": 37108.0}, {"date": "2022-01-31", "close": 0.069, "volume": 1.0}, {"date": "2022-02-01", "close": 0.075, "volume": 14128.0}, {"date": "2022-02-02", "close": 0.07, "volume": 2.0}, {"date": "2022-02-03", "close": 0.075, "volume": 104831.0}, {"date": "2022-02-04", "close": 0.076, "volume": 1.0}, {"date": "2022-02-07", "close": 0.068, "volume": 91668.0}, {"date": "2022-02-09", "close": 0.068, "volume": 104179.0}, {"date": "2022-02-17", "close": 0.075, "volume": 220003.0}, {"date": "2022-02-18", "close": 0.07, "volume": 531417.0}, {"date": "2022-02-21", "close": 0.075, "volume": 199279.0}, {"date": "2022-02-22", "close": 0.071, "volume": 81379.0}, {"date": "2022-02-23", "close": 0.077, "volume": 139789.0}, {"date": "2022-02-25", "close": 0.075, "volume": 13001.0}, {"date": "2022-02-28", "close": 0.075, "volume": 15699.0}, {"date": "2022-03-01", "close": 0.07, "volume": 3870.0}, {"date": "2022-03-02", "close": 0.07, "volume": 1000.0}, {"date": "2022-03-03", "close": 0.07, "volume": 38759.0}, {"date": "2022-03-04", "close": 0.07, "volume": 10743.0}, {"date": "2022-03-07", "close": 0.078, "volume": 128205.0}, {"date": "2022-03-08", "close": 0.0765, "volume": 186961.0}, {"date": "2022-03-09", "close": 0.076, "volume": 25650.0}, {"date": "2022-03-10", "close": 0.076, "volume": 15000.0}, {"date": "2022-03-11", "close": 0.072, "volume": 1.0}, {"date": "2022-03-14", "close": 0.075, "volume": 41000.0}, {"date": "2022-03-15", "close": 0.072, "volume": 44999.0}, {"date": "2022-03-16", "close": 0.074, "volume": 3442.0}, {"date": "2022-03-18", "close": 0.072, "volume": 15.0}, {"date": "2022-03-22", "close": 0.072, "volume": 22485.0}, {"date": "2022-03-23", "close": 0.071, "volume": 12400.0}, {"date": "2022-04-04", "close": 0.071, "volume": 2.0}, {"date": "2022-04-07", "close": 0.072, "volume": 41880.0}, {"date": "2022-04-08", "close": 0.072, "volume": 37046.0}, {"date": "2022-04-11", "close": 0.073, "volume": 77360.0}, {"date": "2022-04-13", "close": 0.073, "volume": 6809.0}, {"date": "2022-04-14", "close": 0.075, "volume": 43000.0}, {"date": "2022-04-19", "close": 0.076, "volume": 96470.0}, {"date": "2022-04-20", "close": 0.079, "volume": 60000.0}, {"date": "2022-04-21", "close": 0.071, "volume": 482610.0}, {"date": "2022-04-22", "close": 0.078, "volume": 8881.0}, {"date": "2022-04-26", "close": 0.074, "volume": 6018.0}, {"date": "2022-04-27", "close": 0.071, "volume": 93923.0}, {"date": "2022-05-05", "close": 0.071, "volume": 55106.0}, {"date": "2022-05-09", "close": 0.074, "volume": 33716.0}, {"date": "2022-05-10", "close": 0.075, "volume": 99459.0}, {"date": "2022-05-12", "close": 0.066, "volume": 50000.0}, {"date": "2022-05-13", "close": 0.072, "volume": 20241.0}, {"date": "2022-05-16", "close": 0.071, "volume": 7049.0}, {"date": "2022-05-17", "close": 0.064, "volume": 12821.0}, {"date": "2022-05-18", "close": 0.072, "volume": 46045.0}, {"date": "2022-05-19", "close": 0.068, "volume": 10000.0}, {"date": "2022-05-20", "close": 0.068, "volume": 7894.0}, {"date": "2022-05-23", "close": 0.072, "volume": 27000.0}, {"date": "2022-05-24", "close": 0.071, "volume": 21790.0}, {"date": "2022-05-27", "close": 0.07, "volume": 26606.0}, {"date": "2022-05-30", "close": 0.065, "volume": 14923.0}, {"date": "2022-06-01", "close": 0.06, "volume": 332019.0}, {"date": "2022-06-03", "close": 0.069, "volume": 13100.0}, {"date": "2022-06-06", "close": 0.069, "volume": 57971.0}, {"date": "2022-06-09", "close": 0.069, "volume": 4340.0}, {"date": "2022-06-16", "close": 0.064, "volume": 33705.0}, {"date": "2022-06-17", "close": 0.064, "volume": 49925.0}, {"date": "2022-06-20", "close": 0.064, "volume": 135.0}, {"date": "2022-06-22", "close": 0.064, "volume": 6145.0}, {"date": "2022-06-23", "close": 0.06, "volume": 19419.0}, {"date": "2022-06-24", "close": 0.06, "volume": 14612.0}, {"date": "2022-06-27", "close": 0.06, "volume": 4518.0}, {"date": "2022-06-28", "close": 0.057, "volume": 84971.0}, {"date": "2022-07-01", "close": 0.06, "volume": 1266.0}, {"date": "2022-07-05", "close": 0.063, "volume": 33232.0}, {"date": "2022-07-06", "close": 0.061, "volume": 15000.0}, {"date": "2022-07-08", "close": 0.0625, "volume": 4761.0}, {"date": "2022-07-11", "close": 0.063, "volume": 8048.0}, {"date": "2022-07-12", "close": 0.063, "volume": 316.0}, {"date": "2022-07-13", "close": 0.063, "volume": 1217.0}, {"date": "2022-07-14", "close": 0.06, "volume": 25212.0}, {"date": "2022-07-18", "close": 0.063, "volume": 22262.0}, {"date": "2022-07-27", "close": 0.061, "volume": 1580.0}, {"date": "2022-07-29", "close": 0.061, "volume": 424.0}, {"date": "2022-08-01", "close": 0.06, "volume": 107449.0}, {"date": "2022-08-02", "close": 0.058, "volume": 53004.0}, {"date": "2022-08-03", "close": 0.058, "volume": 29154.0}, {"date": "2022-08-04", "close": 0.058, "volume": 8658.0}, {"date": "2022-08-05", "close": 0.058, "volume": 258.0}, {"date": "2022-08-08", "close": 0.057, "volume": 84978.0}, {"date": "2022-08-09", "close": 0.059, "volume": 37493.0}, {"date": "2022-08-12", "close": 0.062, "volume": 3468.0}, {"date": "2022-08-16", "close": 0.062, "volume": 20000.0}, {"date": "2022-08-19", "close": 0.062, "volume": 7000.0}, {"date": "2022-08-26", "close": 0.062, "volume": 7000.0}, {"date": "2022-08-29", "close": 0.062, "volume": 38934.0}, {"date": "2022-08-30", "close": 0.058, "volume": 20000.0}, {"date": "2022-09-02", "close": 0.055, "volume": 36061.0}, {"date": "2022-09-05", "close": 0.055, "volume": 72752.0}, {"date": "2022-09-07", "close": 0.044, "volume": 187063.0}, {"date": "2022-09-09", "close": 0.045, "volume": 13500.0}, {"date": "2022-09-13", "close": 0.055, "volume": 11818.0}, {"date": "2022-09-14", "close": 0.055, "volume": 20788.0}, {"date": "2022-09-19", "close": 0.05, "volume": 47741.0}, {"date": "2022-09-23", "close": 0.05, "volume": 10000.0}, {"date": "2022-09-27", "close": 0.051, "volume": 39500.0}, {"date": "2022-09-28", "close": 0.051, "volume": 87822.0}, {"date": "2022-09-30", "close": 0.052, "volume": 51000.0}, {"date": "2022-10-07", "close": 0.055, "volume": 18177.0}, {"date": "2022-10-12", "close": 0.054, "volume": 277.0}, {"date": "2022-10-13", "close": 0.055, "volume": 2123.0}, {"date": "2022-10-20", "close": 0.062, "volume": 788.0}, {"date": "2022-10-21", "close": 0.078, "volume": 122886.0}, {"date": "2022-10-25", "close": 0.071, "volume": 737.0}, {"date": "2022-10-26", "close": 0.071, "volume": 314096.0}, {"date": "2022-10-27", "close": 0.071, "volume": 2000.0}, {"date": "2022-10-28", "close": 0.071, "volume": 100000.0}, {"date": "2022-10-31", "close": 0.074, "volume": 242025.0}, {"date": "2022-11-02", "close": 0.072, "volume": 1383.0}, {"date": "2022-11-03", "close": 0.071, "volume": 32214.0}, {"date": "2022-11-07", "close": 0.071, "volume": 158470.0}, {"date": "2022-11-14", "close": 0.071, "volume": 1818.0}, {"date": "2022-11-15", "close": 0.074, "volume": 11533.0}, {"date": "2022-11-21", "close": 0.08, "volume": 17500.0}, {"date": "2022-11-22", "close": 0.08, "volume": 37072.0}, {"date": "2022-11-25", "close": 0.083, "volume": 60006.0}, {"date": "2022-11-29", "close": 0.083, "volume": 4710.0}, {"date": "2022-11-30", "close": 0.083, "volume": 50792.0}, {"date": "2022-12-12", "close": 0.084, "volume": 11729.0}, {"date": "2022-12-13", "close": 0.083, "volume": 6382.0}, {"date": "2022-12-22", "close": 0.083, "volume": 42572.0}, {"date": "2022-12-23", "close": 0.083, "volume": 6351.0}, {"date": "2022-12-29", "close": 0.083, "volume": 1.0}, {"date": "2023-01-09", "close": 0.085, "volume": 1621.0}, {"date": "2023-01-10", "close": 0.075, "volume": 30000.0}, {"date": "2023-01-11", "close": 0.071, "volume": 89715.0}, {"date": "2023-01-12", "close": 0.071, "volume": 38490.0}, {"date": "2023-01-16", "close": 0.08, "volume": 16108.0}, {"date": "2023-01-24", "close": 0.08, "volume": 12500.0}, {"date": "2023-01-25", "close": 0.078, "volume": 22988.0}, {"date": "2023-01-31", "close": 0.077, "volume": 7563.0}, {"date": "2023-02-01", "close": 0.076, "volume": 7010.0}, {"date": "2023-02-03", "close": 0.075, "volume": 8000.0}, {"date": "2023-02-08", "close": 0.071, "volume": 20513.0}, {"date": "2023-02-13", "close": 0.071, "volume": 594.0}, {"date": "2023-02-20", "close": 0.065, "volume": 15000.0}, {"date": "2023-03-01", "close": 0.065, "volume": 52500.0}, {"date": "2023-03-03", "close": 0.065, "volume": 43605.0}, {"date": "2023-03-06", "close": 0.065, "volume": 6351.0}, {"date": "2023-03-07", "close": 0.065, "volume": 15104.0}, {"date": "2023-03-08", "close": 0.065, "volume": 15016.0}, {"date": "2023-03-10", "close": 0.065, "volume": 23000.0}, {"date": "2023-03-16", "close": 0.065, "volume": 38627.0}, {"date": "2023-03-17", "close": 0.065, "volume": 56639.0}, {"date": "2023-03-30", "close": 0.064, "volume": 24493.0}, {"date": "2023-04-06", "close": 0.055, "volume": 71200.0}, {"date": "2023-04-12", "close": 0.055, "volume": 3434.0}, {"date": "2023-04-17", "close": 0.055, "volume": 7617.0}, {"date": "2023-04-24", "close": 0.05, "volume": 44902.0}, {"date": "2023-04-26", "close": 0.047, "volume": 48148.0}, {"date": "2023-04-28", "close": 0.045, "volume": 56662.0}, {"date": "2023-05-11", "close": 0.045, "volume": 50042.0}, {"date": "2023-05-31", "close": 0.045, "volume": 117316.0}, {"date": "2023-06-01", "close": 0.045, "volume": 10000.0}, {"date": "2023-06-05", "close": 0.045, "volume": 43595.0}, {"date": "2023-06-06", "close": 0.046, "volume": 37250.0}, {"date": "2023-06-08", "close": 0.046, "volume": 14000.0}, {"date": "2023-06-09", "close": 0.054, "volume": 67314.0}, {"date": "2023-06-13", "close": 0.05, "volume": 285650.0}, {"date": "2023-06-14", "close": 0.05, "volume": 30000.0}, {"date": "2023-06-23", "close": 0.045, "volume": 51003.0}, {"date": "2023-06-28", "close": 0.044, "volume": 300087.0}, {"date": "2023-06-30", "close": 0.044, "volume": 70000.0}, {"date": "2023-07-03", "close": 0.042, "volume": 40000.0}, {"date": "2023-07-04", "close": 0.041, "volume": 90000.0}, {"date": "2023-07-06", "close": 0.042, "volume": 2023.0}, {"date": "2023-07-07", "close": 0.04, "volume": 24950.0}, {"date": "2023-07-12", "close": 0.041, "volume": 126593.0}, {"date": "2023-07-17", "close": 0.042, "volume": 3407.0}, {"date": "2023-07-19", "close": 0.045, "volume": 16593.0}, {"date": "2023-07-21", "close": 0.04, "volume": 343210.0}, {"date": "2023-07-27", "close": 0.039, "volume": 3241.0}, {"date": "2023-08-21", "close": 0.041, "volume": 32463.0}, {"date": "2023-08-29", "close": 0.041, "volume": 69.0}, {"date": "2023-08-31", "close": 0.039, "volume": 186173.0}, {"date": "2023-09-01", "close": 0.04, "volume": 53227.0}, {"date": "2023-09-18", "close": 0.037, "volume": 73305.0}, {"date": "2023-09-25", "close": 0.04, "volume": 1.0}, {"date": "2023-10-03", "close": 0.043, "volume": 71000.0}, {"date": "2023-10-05", "close": 0.043, "volume": 40000.0}, {"date": "2023-10-10", "close": 0.041, "volume": 5402.0}, {"date": "2023-10-20", "close": 0.039, "volume": 29605.0}, {"date": "2023-10-26", "close": 0.04, "volume": 40000.0}, {"date": "2023-11-07", "close": 0.041, "volume": 20000.0}, {"date": "2023-11-09", "close": 0.04, "volume": 240000.0}, {"date": "2023-11-10", "close": 0.04, "volume": 420840.0}, {"date": "2023-11-13", "close": 0.04, "volume": 124899.0}, {"date": "2023-11-16", "close": 0.04, "volume": 1351454.0}, {"date": "2023-11-23", "close": 0.041, "volume": 71119.0}, {"date": "2023-12-04", "close": 0.044, "volume": 13015.0}, {"date": "2023-12-13", "close": 0.043, "volume": 15015.0}, {"date": "2023-12-15", "close": 0.042, "volume": 20030.0}, {"date": "2023-12-18", "close": 0.042, "volume": 150000.0}, {"date": "2023-12-21", "close": 0.04, "volume": 12500.0}, {"date": "2023-12-29", "close": 0.038, "volume": 15.0}, {"date": "2024-01-02", "close": 0.042, "volume": 206622.0}, {"date": "2024-01-03", "close": 0.042, "volume": 16337.0}, {"date": "2024-01-19", "close": 0.042, "volume": 18471.0}, {"date": "2024-01-22", "close": 0.041, "volume": 98000.0}, {"date": "2024-02-01", "close": 0.041, "volume": 12500.0}, {"date": "2024-02-02", "close": 0.041, "volume": 14456.0}, {"date": "2024-02-23", "close": 0.044, "volume": 22600.0}, {"date": "2024-02-26", "close": 0.042, "volume": 193800.0}, {"date": "2024-02-27", "close": 0.042, "volume": 8735.0}, {"date": "2024-02-29", "close": 0.042, "volume": 22304.0}, {"date": "2024-03-01", "close": 0.042, "volume": 30484.0}, {"date": "2024-03-04", "close": 0.05, "volume": 88888.0}, {"date": "2024-03-12", "close": 0.044, "volume": 230931.0}, {"date": "2024-03-13", "close": 0.044, "volume": 93230.0}, {"date": "2024-03-15", "close": 0.045, "volume": 22000.0}, {"date": "2024-03-18", "close": 0.045, "volume": 40266.0}, {"date": "2024-03-19", "close": 0.045, "volume": 20300.0}, {"date": "2024-03-21", "close": 0.044, "volume": 50000.0}, {"date": "2024-03-25", "close": 0.043, "volume": 20000.0}, {"date": "2024-03-26", "close": 0.043, "volume": 13100.0}, {"date": "2024-04-04", "close": 0.043, "volume": 24000.0}, {"date": "2024-04-05", "close": 0.042, "volume": 64334.0}, {"date": "2024-04-08", "close": 0.043, "volume": 865.0}, {"date": "2024-04-09", "close": 0.042, "volume": 39203.0}, {"date": "2024-04-16", "close": 0.045, "volume": 220000.0}, {"date": "2024-04-18", "close": 0.046, "volume": 200000.0}, {"date": "2024-04-23", "close": 0.051, "volume": 19065.0}, {"date": "2024-04-26", "close": 0.053, "volume": 53518.0}, {"date": "2024-05-01", "close": 0.059, "volume": 50156.0}, {"date": "2024-05-02", "close": 0.059, "volume": 168177.0}, {"date": "2024-05-03", "close": 0.062, "volume": 6000.0}, {"date": "2024-05-07", "close": 0.065, "volume": 11133.0}, {"date": "2024-05-09", "close": 0.065, "volume": 63994.0}, {"date": "2024-05-13", "close": 0.055, "volume": 297237.0}, {"date": "2024-05-14", "close": 0.049, "volume": 205100.0}, {"date": "2024-05-15", "close": 0.045, "volume": 22477.0}, {"date": "2024-05-17", "close": 0.046, "volume": 9936.0}, {"date": "2024-06-05", "close": 0.045, "volume": 22988.0}, {"date": "2024-06-12", "close": 0.045, "volume": 20000.0}, {"date": "2024-06-13", "close": 0.055, "volume": 10845.0}, {"date": "2024-06-14", "close": 0.056, "volume": 79250.0}, {"date": "2024-06-17", "close": 0.066, "volume": 33169.0}, {"date": "2024-06-18", "close": 0.07, "volume": 25000.0}, {"date": "2024-06-19", "close": 0.07, "volume": 58138.0}, {"date": "2024-06-20", "close": 0.071, "volume": 7746.0}, {"date": "2024-06-21", "close": 0.066, "volume": 55352.0}, {"date": "2024-06-24", "close": 0.066, "volume": 137097.0}, {"date": "2024-06-26", "close": 0.066, "volume": 38000.0}, {"date": "2024-06-28", "close": 0.07, "volume": 65300.0}, {"date": "2024-07-01", "close": 0.07, "volume": 97699.0}, {"date": "2024-07-03", "close": 0.07, "volume": 5301.0}, {"date": "2024-07-05", "close": 0.07, "volume": 32608.0}, {"date": "2024-07-08", "close": 0.068, "volume": 280400.0}, {"date": "2024-07-09", "close": 0.072, "volume": 30004.0}, {"date": "2024-07-10", "close": 0.077, "volume": 54404.0}, {"date": "2024-07-11", "close": 0.072, "volume": 6933.0}, {"date": "2024-07-17", "close": 0.072, "volume": 4.0}, {"date": "2024-07-24", "close": 0.072, "volume": 21675.0}, {"date": "2024-07-25", "close": 0.069, "volume": 500000.0}, {"date": "2024-07-26", "close": 0.066, "volume": 50001.0}, {"date": "2024-08-01", "close": 0.066, "volume": 25779.0}, {"date": "2024-08-02", "close": 0.069, "volume": 1000.0}, {"date": "2024-08-15", "close": 0.072, "volume": 86.0}, {"date": "2024-08-16", "close": 0.071, "volume": 68000.0}, {"date": "2024-08-19", "close": 0.069, "volume": 26.0}, {"date": "2024-08-20", "close": 0.071, "volume": 692.0}, {"date": "2024-08-23", "close": 0.065, "volume": 175365.0}, {"date": "2024-08-26", "close": 0.064, "volume": 5694.0}, {"date": "2024-08-30", "close": 0.0645, "volume": 210.0}, {"date": "2024-09-03", "close": 0.064, "volume": 15000.0}, {"date": "2024-09-05", "close": 0.064, "volume": 767.0}, {"date": "2024-09-06", "close": 0.06, "volume": 125000.0}, {"date": "2024-09-09", "close": 0.06, "volume": 15000.0}, {"date": "2024-09-12", "close": 0.055, "volume": 90.0}, {"date": "2024-09-13", "close": 0.055, "volume": 20000.0}, {"date": "2024-09-16", "close": 0.055, "volume": 126956.0}, {"date": "2024-09-19", "close": 0.056, "volume": 4404.0}, {"date": "2024-09-20", "close": 0.051, "volume": 328522.0}, {"date": "2024-09-24", "close": 0.051, "volume": 10039.0}, {"date": "2024-09-27", "close": 0.054, "volume": 638673.0}, {"date": "2024-09-30", "close": 0.06, "volume": 1232015.0}, {"date": "2024-10-01", "close": 0.061, "volume": 180.0}, {"date": "2024-10-02", "close": 0.06, "volume": 93.0}, {"date": "2024-10-03", "close": 0.062, "volume": 16000.0}, {"date": "2024-10-04", "close": 0.068, "volume": 105516.0}, {"date": "2024-10-08", "close": 0.071, "volume": 185.0}, {"date": "2024-10-14", "close": 0.068, "volume": 44.0}, {"date": "2024-10-18", "close": 0.069, "volume": 28597.0}, {"date": "2024-10-25", "close": 0.065, "volume": 853.0}, {"date": "2024-10-30", "close": 0.065, "volume": 7753.0}, {"date": "2024-11-04", "close": 0.065, "volume": 6449.0}, {"date": "2024-11-07", "close": 0.065, "volume": 100000.0}, {"date": "2024-11-08", "close": 0.067, "volume": 15476.0}, {"date": "2024-11-14", "close": 0.063, "volume": 42008.0}, {"date": "2024-11-15", "close": 0.061, "volume": 1004.0}, {"date": "2024-11-18", "close": 0.061, "volume": 184.0}, {"date": "2024-11-26", "close": 0.065, "volume": 15108.0}, {"date": "2024-11-27", "close": 0.061, "volume": 435725.0}, {"date": "2024-12-04", "close": 0.06, "volume": 80605.0}, {"date": "2024-12-06", "close": 0.06, "volume": 50000.0}, {"date": "2024-12-17", "close": 0.051, "volume": 40000.0}, {"date": "2024-12-18", "close": 0.04, "volume": 140000.0}, {"date": "2024-12-20", "close": 0.04, "volume": 749261.0}, {"date": "2024-12-30", "close": 0.039, "volume": 62500.0}, {"date": "2025-01-03", "close": 0.035, "volume": 562499.0}, {"date": "2025-01-07", "close": 0.031, "volume": 150000.0}, {"date": "2025-01-10", "close": 0.033, "volume": 150000.0}, {"date": "2025-01-14", "close": 0.035, "volume": 639868.0}, {"date": "2025-01-21", "close": 0.031, "volume": 592947.0}, {"date": "2025-01-22", "close": 0.033, "volume": 158687.0}, {"date": "2025-01-24", "close": 0.032, "volume": 500000.0}, {"date": "2025-01-30", "close": 0.031, "volume": 64.0}, {"date": "2025-01-31", "close": 0.031, "volume": 500000.0}, {"date": "2025-02-10", "close": 0.03, "volume": 1000000.0}, {"date": "2025-02-11", "close": 0.03, "volume": 2500.0}, {"date": "2025-02-12", "close": 0.029, "volume": 1653164.0}, {"date": "2025-02-13", "close": 0.031, "volume": 869036.0}, {"date": "2025-02-17", "close": 0.031, "volume": 870964.0}, {"date": "2025-02-19", "close": 0.03, "volume": 765699.0}, {"date": "2025-02-20", "close": 0.03, "volume": 5264.0}, {"date": "2025-03-06", "close": 0.03, "volume": 64.0}, {"date": "2025-03-07", "close": 0.031, "volume": 278386.0}, {"date": "2025-03-26", "close": 0.031, "volume": 17000.0}, {"date": "2025-03-27", "close": 0.03, "volume": 72454.0}, {"date": "2025-04-04", "close": 0.03, "volume": 50000.0}, {"date": "2025-04-16", "close": 0.039, "volume": 2000.0}, {"date": "2025-05-07", "close": 0.039, "volume": 25000.0}, {"date": "2025-05-29", "close": 0.03, "volume": 123000.0}, {"date": "2025-06-02", "close": 0.03, "volume": 47000.0}, {"date": "2025-06-03", "close": 0.03, "volume": 35000.0}, {"date": "2025-06-05", "close": 0.018, "volume": 15000.0}, {"date": "2025-06-06", "close": 0.029, "volume": 437390.0}, {"date": "2025-06-10", "close": 0.032, "volume": 17187.0}, {"date": "2025-06-11", "close": 0.032, "volume": 15625.0}, {"date": "2025-06-12", "close": 0.027, "volume": 2000.0}, {"date": "2025-06-13", "close": 0.035, "volume": 15000.0}, {"date": "2025-06-20", "close": 0.03, "volume": 51994.0}, {"date": "2025-06-23", "close": 0.035, "volume": 17523.0}, {"date": "2025-06-27", "close": 0.027, "volume": 300290.0}, {"date": "2025-06-30", "close": 0.023, "volume": 209461.0}, {"date": "2025-07-01", "close": 0.028, "volume": 10000.0}, {"date": "2025-07-03", "close": 0.026, "volume": 13443.0}, {"date": "2025-07-21", "close": 0.024, "volume": 69.0}, {"date": "2025-07-22", "close": 0.023, "volume": 45000.0}, {"date": "2025-07-30", "close": 0.02, "volume": 112001.0}, {"date": "2025-07-31", "close": 0.021, "volume": 15625.0}, {"date": "2025-08-01", "close": 0.021, "volume": 101055.0}, {"date": "2025-08-04", "close": 0.02, "volume": 605148.0}, {"date": "2025-08-08", "close": 0.02, "volume": 25000.0}, {"date": "2025-08-12", "close": 0.02, "volume": 50000.0}, {"date": "2025-08-22", "close": 0.016, "volume": 50000.0}, {"date": "2025-08-27", "close": 0.016, "volume": 14128.0}, {"date": "2025-08-28", "close": 0.021, "volume": 5000.0}, {"date": "2025-09-01", "close": 0.02, "volume": 509000.0}, {"date": "2025-09-02", "close": 0.016, "volume": 5000.0}, {"date": "2025-09-03", "close": 0.016, "volume": 1.0}, {"date": "2025-09-12", "close": 0.016, "volume": 20000.0}, {"date": "2025-09-18", "close": 0.016, "volume": 20000.0}, {"date": "2025-09-22", "close": 0.016, "volume": 39200.0}, {"date": "2025-09-30", "close": 0.016, "volume": 20430.0}, {"date": "2025-10-06", "close": 0.017, "volume": 7288.0}, {"date": "2025-10-07", "close": 0.017, "volume": 100000.0}, {"date": "2025-10-08", "close": 0.017, "volume": 25.0}, {"date": "2025-10-09", "close": 0.016, "volume": 14400.0}, {"date": "2025-10-14", "close": 0.017, "volume": 200053.0}, {"date": "2025-10-15", "close": 0.017, "volume": 31562.0}, {"date": "2025-10-16", "close": 0.017, "volume": 100000.0}, {"date": "2025-10-17", "close": 0.017, "volume": 14000.0}, {"date": "2025-10-21", "close": 0.017, "volume": 30000.0}, {"date": "2025-10-23", "close": 0.017, "volume": 61730613.0}, {"date": "2025-10-24", "close": 0.015, "volume": 4589794.0}, {"date": "2025-10-27", "close": 0.015, "volume": 2337243.0}, {"date": "2025-10-28", "close": 0.015, "volume": 210444.0}, {"date": "2025-10-29", "close": 0.015, "volume": 1429664.0}, {"date": "2025-10-30", "close": 0.013, "volume": 1641921.0}, {"date": "2025-10-31", "close": 0.013, "volume": 174019.0}, {"date": "2025-11-03", "close": 0.013, "volume": 1294933.0}, {"date": "2025-11-04", "close": 0.013, "volume": 1523884.0}, {"date": "2025-11-05", "close": 0.013, "volume": 250000.0}, {"date": "2025-11-06", "close": 0.015, "volume": 344048.0}, {"date": "2025-11-10", "close": 0.013, "volume": 54875.0}, {"date": "2025-11-13", "close": 0.013, "volume": 1432084.0}, {"date": "2025-11-14", "close": 0.013, "volume": 170000.0}, {"date": "2025-11-17", "close": 0.012, "volume": 140411.0}, {"date": "2025-11-18", "close": 0.0125, "volume": 1481.0}, {"date": "2025-11-21", "close": 0.013, "volume": 46030.0}, {"date": "2025-11-25", "close": 0.013, "volume": 820259.0}, {"date": "2025-11-27", "close": 0.012, "volume": 663805.0}, {"date": "2025-11-28", "close": 0.013, "volume": 169307.0}, {"date": "2025-12-01", "close": 0.013, "volume": 76920.0}, {"date": "2025-12-02", "close": 0.013, "volume": 38464.0}, {"date": "2025-12-03", "close": 0.013, "volume": 656338.0}, {"date": "2025-12-04", "close": 0.013, "volume": 616688.0}, {"date": "2025-12-05", "close": 0.013, "volume": 30033.0}, {"date": "2025-12-09", "close": 0.013, "volume": 636360.0}, {"date": "2025-12-10", "close": 0.013, "volume": 629065.0}, {"date": "2025-12-11", "close": 0.015, "volume": 2400391.0}, {"date": "2025-12-12", "close": 0.013, "volume": 745496.0}, {"date": "2025-12-16", "close": 0.013, "volume": 317274.0}, {"date": "2025-12-24", "close": 0.013, "volume": 100000.0}, {"date": "2026-01-05", "close": 0.012, "volume": 257071.0}, {"date": "2026-01-06", "close": 0.012, "volume": 133916.0}, {"date": "2026-01-07", "close": 0.013, "volume": 188911.0}, {"date": "2026-01-08", "close": 0.013, "volume": 153325.0}, {"date": "2026-01-16", "close": 0.014, "volume": 100000.0}, {"date": "2026-01-27", "close": 0.014, "volume": 99999.0}, {"date": "2026-01-28", "close": 0.014, "volume": 144387.0}, {"date": "2026-01-29", "close": 0.014, "volume": 290614.0}, {"date": "2026-01-30", "close": 0.012, "volume": 740625.0}, {"date": "2026-02-02", "close": 0.013, "volume": 83300.0}, {"date": "2026-02-03", "close": 0.013, "volume": 50000.0}, {"date": "2026-02-04", "close": 0.017, "volume": 1879977.0}, {"date": "2026-02-05", "close": 0.016, "volume": 1458843.0}, {"date": "2026-02-06", "close": 0.016, "volume": 24617.0}, {"date": "2026-02-16", "close": 0.018, "volume": 545000.0}, {"date": "2026-02-17", "close": 0.02, "volume": 2419781.0}, {"date": "2026-02-18", "close": 0.019, "volume": 1349130.0}, {"date": "2026-02-24", "close": 0.017, "volume": 32502.0}, {"date": "2026-02-26", "close": 0.014, "volume": 102317.0}, {"date": "2026-02-27", "close": 0.015, "volume": 19930.0}, {"date": "2026-03-02", "close": 0.017, "volume": 49090.0}, {"date": "2026-03-03", "close": 0.02, "volume": 1317826.0}, {"date": "2026-03-04", "close": 0.023, "volume": 1489226.0}, {"date": "2026-03-05", "close": 0.023, "volume": 694187.0}, {"date": "2026-03-06", "close": 0.022, "volume": 1936352.0}, {"date": "2026-03-09", "close": 0.022, "volume": 574309.0}, {"date": "2026-03-10", "close": 0.022, "volume": 35691.0}, {"date": "2026-03-11", "close": 0.021, "volume": 50001.0}, {"date": "2026-03-12", "close": 0.02, "volume": 500000.0}, {"date": "2026-03-19", "close": 0.019, "volume": 500000.0}, {"date": "2026-03-20", "close": 0.017, "volume": 1039559.0}, {"date": "2026-03-24", "close": 0.018, "volume": 42118.0}, {"date": "2026-03-25", "close": 0.019, "volume": 43669.0}, {"date": "2026-03-26", "close": 0.023, "volume": 943499.0}, {"date": "2026-03-27", "close": 0.023, "volume": 4402827.0}, {"date": "2026-03-30", "close": 0.022, "volume": 1435393.0}, {"date": "2026-03-31", "close": 0.023, "volume": 2003951.0}, {"date": "2026-04-01", "close": 0.022, "volume": 367643.0}, {"date": "2026-04-07", "close": 0.023, "volume": 3046749.0}, {"date": "2026-04-08", "close": 0.023, "volume": 445416.0}, {"date": "2026-04-15", "close": 0.022, "volume": 351055.0}, {"date": "2026-04-16", "close": 0.022, "volume": 169617.0}, {"date": "2026-04-17", "close": 0.021, "volume": 504098.0}, {"date": "2026-04-22", "close": 0.019, "volume": 30940.0}, {"date": "2026-04-23", "close": 0.02, "volume": 310178.0}, {"date": "2026-04-30", "close": 0.02, "volume": 22337.0}, {"date": "2026-05-01", "close": 0.022, "volume": 373922.0}, {"date": "2026-05-06", "close": 0.02, "volume": 1008064.0}, {"date": "2026-05-07", "close": 0.02, "volume": 1284643.0}, {"date": "2026-05-08", "close": 0.018, "volume": 160911.0}, {"date": "2026-05-12", "close": 0.018, "volume": 50000.0}, {"date": "2026-05-22", "close": 0.015, "volume": 74657.0}, {"date": "2026-06-09", "close": 0.013, "volume": 114285.0}, {"date": "2026-06-10", "close": 0.013, "volume": 30391.0}, {"date": "2026-06-11", "close": 0.013, "volume": 62072.0}, {"date": "2026-06-15", "close": 0.013, "volume": 103006.0}, {"date": "2026-06-16", "close": 0.013, "volume": 13552.0}, {"date": "2026-06-24", "close": 0.013, "volume": 25000.0}, {"date": "2026-06-30", "close": 0.013, "volume": 20000.0}, {"date": "2026-07-03", "close": 0.013, "volume": 67670.0}, {"date": "2026-07-22", "close": 0.012, "volume": 35000.0}, {"date": "2026-07-24", "close": 0.014, "volume": 19231.0}, {"date": "2026-08-03", "close": 0.012, "volume": 4970.0}, {"date": "2026-08-04", "close": 0.012, "volume": 17280.0}, {"date": "2026-08-10", "close": 0.01, "volume": 21806.0}, {"date": "2026-08-14", "close": 0.01, "volume": 50.0}, {"date": "2026-09-02", "close": 0.01, "volume": 26028.0}], "refreshing": true}