{"ticker": "GUL", "overview": {"name": "Gullewa Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 69901.0, "sell_n": 0, "sell_sum": 0, "net": 69901.0, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "GUL", "has_prices": true, "as_of": "2026-09-18", "last": 0.072, "prev_close": 0.072, "change": 0.0, "change_pct": 0.0, "session_volume": 200000.0, "vwap_5": 0.07681104622533802, "vwap_20": 0.07225534374183522, "vwap_60": 0.07249163764556041, "vwap_250": 0.08736744424226904, "high_52w": 0.12, "low_52w": 0.064, "avg_volume_20": 154818.95, "sessions": 400, "market_cap": {"value": 15706596.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105022-1", "src": "ASX", "ticker": "GUL", "cik": "", "company": "Gullewa Limited", "company_raw": "Gullewa Limited", "who": "David Deitz", "who_key": "David Deitz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69901.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $70K of GUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105022", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182449}, {"id": "ASX3Y-03091165-1", "src": "ASX", "ticker": "GUL", "cik": "", "company": "Gullewa Limited", "company_raw": "Gullewa Limited", "who": "Kevin Howland-Rose", "who_key": "Kevin Howland-Rose", "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": "Kevin Howland-Rose lodges a filing in GUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091165", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}], "recent_buys": [{"id": "ASX3Y-03105022-1", "src": "ASX", "ticker": "GUL", "cik": "", "company": "Gullewa Limited", "company_raw": "Gullewa Limited", "who": "David Deitz", "who_key": "David Deitz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69901.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $70K of GUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105022", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182449}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Deitz", "notice_type": "3Y", "direct_shares": 39800862.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105022-6A1331427", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Howland-Rose", "notice_type": "3Y", "direct_shares": 300000.0, "indirect_shares": 1000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-05-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091165-6A1325934", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/gul", "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": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/gul", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/gul", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/gul", "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": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/gul", "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": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-04", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-17", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-03", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-03", "source_url": "https://www.marketindex.com.au/asx/gul", "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": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/gul", "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": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/gul", "needs_ocr": 0}], "directors": [{"name": "Kevin Howland-Rose", "first_seen": "2026-05-18", "last_seen": "2026-05-18", "status": "current", "notices": 1}, {"name": "David Deitz", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "David Deitz", "who_key": "David Deitz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 69901.0, "sold": 0, "net": 69901.0, "trades": 1, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 69901.0, "date": "2026-06-29", "score": 37.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105022"}], "latest": {"action": "BUY", "amount": 69901.0, "date": "2026-06-29", "score": 37.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105022"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Quarterly Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156199-6A1352853"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156157-6A1352834"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Sample Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154460-6A1352018"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154453-6A1352017"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141652-6A1346455"}], "performance": {"ticker": "GUL", "has_prices": true, "summary": {"n": 1, "avg": -0.12676056338028163, "win_rate": 0.0, "best": -0.12676056338028163, "worst": -0.12676056338028163, "as_of": "2026-10-29"}, "buys": [{"who": "David Deitz", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69901.0, "date": "2026-06-29", "score": 37.9, "ref_price": 0.071, "return": -0.12676056338028163}]}, "price_series": [{"date": "1990-08-15", "close": 0.04905, "volume": 22426.0}, {"date": "1990-08-16", "close": 0.04905, "volume": null}, {"date": "1990-08-17", "close": 0.04905, "volume": null}, {"date": "1990-08-20", "close": 0.04905, "volume": 91743.0}, {"date": "1990-08-21", "close": 0.053955, "volume": 48930.0}, {"date": "1990-08-22", "close": 0.053955, "volume": null}, {"date": "1990-08-23", "close": 0.053955, "volume": null}, {"date": "1990-08-24", "close": 0.05886, "volume": 30581.0}, {"date": "1990-08-27", "close": 0.05886, "volume": null}, {"date": "1990-08-28", "close": 0.05886, "volume": 50968.0}, {"date": "1990-08-29", "close": 0.05886, "volume": null}, {"date": "1990-08-30", "close": 0.05886, "volume": null}, {"date": "1990-08-31", "close": 0.05886, "volume": 10194.0}, {"date": "1990-09-03", "close": 0.05886, "volume": null}, {"date": "1990-09-04", "close": 0.05886, "volume": 12232.0}, {"date": "1990-09-05", "close": 0.05886, "volume": null}, {"date": "1990-09-06", "close": 0.05886, "volume": null}, {"date": "1990-09-07", "close": 0.05886, "volume": null}, {"date": "1990-09-10", "close": 0.05886, "volume": null}, {"date": "1990-09-11", "close": 0.05886, "volume": null}, {"date": "1990-09-12", "close": 0.073575, "volume": 134659.0}, {"date": "1990-09-13", "close": 0.07848, "volume": 81549.0}, {"date": "1990-09-14", "close": 0.07848, "volume": 203874.0}, {"date": "1990-09-17", "close": 0.07848, "volume": 101937.0}, {"date": "1990-09-18", "close": 0.0981, "volume": 185525.0}, {"date": "1990-09-19", "close": 0.0981, "volume": 142712.0}, {"date": "1990-09-20", "close": 0.0981, "volume": null}, {"date": "1990-09-21", "close": 0.08829, "volume": 91743.0}, {"date": "1990-09-24", "close": 0.08829, "volume": null}, {"date": "1990-09-25", "close": 0.07848, "volume": 71356.0}, {"date": "1990-09-26", "close": 0.083385, "volume": 71356.0}, {"date": "1990-09-27", "close": 0.07848, "volume": 10194.0}, {"date": "1990-09-28", "close": 0.07848, "volume": null}, {"date": "1990-10-01", "close": 0.07848, "volume": null}, {"date": "1990-10-02", "close": 0.07848, "volume": null}, {"date": "1990-10-03", "close": 0.07848, "volume": 40775.0}, {"date": "1990-10-04", "close": 0.07848, "volume": null}, {"date": "1990-10-05", "close": 0.07848, "volume": null}, {"date": "1990-10-08", "close": 0.07848, "volume": null}, {"date": "1990-10-09", "close": 0.06867, "volume": 30581.0}, {"date": "1990-10-10", "close": 0.06867, "volume": null}, {"date": "1990-10-11", "close": 0.06867, "volume": null}, {"date": "1990-10-12", "close": 0.06867, "volume": null}, {"date": "1990-10-15", "close": 0.06867, "volume": null}, {"date": "1990-10-16", "close": 0.05886, "volume": 2039.0}, {"date": "1990-10-17", "close": 0.05886, "volume": null}, {"date": "1990-10-18", "close": 0.07848, "volume": 132518.0}, {"date": "1990-10-19", "close": 0.07848, "volume": null}, {"date": "1990-10-22", "close": 0.07848, "volume": null}, {"date": "1990-10-23", "close": 0.07848, "volume": null}, {"date": "1990-10-24", "close": 0.07848, "volume": null}, {"date": "1990-10-25", "close": 0.07848, "volume": null}, {"date": "1990-10-26", "close": 0.07848, "volume": null}, {"date": "1990-10-29", "close": 0.07848, "volume": null}, {"date": "1990-10-30", "close": 0.07848, "volume": null}, {"date": "1990-10-31", "close": 0.07848, "volume": null}, {"date": "1990-11-01", "close": 0.07848, "volume": null}, {"date": "1990-11-02", "close": 0.07848, "volume": null}, {"date": "1990-11-05", "close": 0.07848, "volume": null}, {"date": "1990-11-06", "close": 0.05886, "volume": 5097.0}, {"date": "1990-11-07", "close": 0.073575, "volume": 34659.0}, {"date": "1990-11-08", "close": 0.073575, "volume": null}, {"date": "1990-11-09", "close": 0.073575, "volume": 40775.0}, {"date": "1990-11-12", "close": 0.073575, "volume": null}, {"date": "1990-11-13", "close": 0.073575, "volume": null}, {"date": "1990-11-14", "close": 0.073575, "volume": null}, {"date": "1990-11-15", "close": 0.073575, "volume": null}, {"date": "1990-11-16", "close": 0.06867, "volume": 20387.0}, {"date": "1990-11-19", "close": 0.06867, "volume": null}, {"date": "1990-11-20", "close": 0.06867, "volume": null}, {"date": "1990-11-21", "close": 0.06867, "volume": null}, {"date": "1990-11-22", "close": 0.06867, "volume": null}, {"date": "1990-11-23", "close": 0.06867, "volume": null}, {"date": "1990-11-26", "close": 0.06867, "volume": null}, {"date": "1990-11-27", "close": 0.06867, "volume": null}, {"date": "1990-11-28", "close": 0.06867, "volume": null}, {"date": "1990-11-29", "close": 0.06867, "volume": null}, {"date": "1990-11-30", "close": 0.06867, "volume": 195311.0}, {"date": "1990-12-03", "close": 0.05886, "volume": 2039.0}, {"date": "1990-12-04", "close": 0.05886, "volume": null}, {"date": "1990-12-05", "close": 0.063765, "volume": 55046.0}, {"date": "1990-12-06", "close": 0.063765, "volume": null}, {"date": "1990-12-07", "close": 0.06867, "volume": 12232.0}, {"date": "1990-12-10", "close": 0.06867, "volume": null}, {"date": "1990-12-11", "close": 0.06867, "volume": null}, {"date": "1990-12-12", "close": 0.06867, "volume": null}, {"date": "1990-12-13", "close": 0.063765, "volume": 34659.0}, {"date": "1990-12-14", "close": 0.063765, "volume": 2039.0}, {"date": "1990-12-17", "close": 0.063765, "volume": null}, {"date": "1990-12-18", "close": 0.05886, "volume": 66259.0}, {"date": "1990-12-19", "close": 0.05886, "volume": null}, {"date": "1990-12-20", "close": 0.05886, "volume": 2039.0}, {"date": "1990-12-21", "close": 0.05886, "volume": 4077.0}, {"date": "1990-12-24", "close": 0.05886, "volume": null}, {"date": "1990-12-25", "close": 0.05886, "volume": null}, {"date": "1990-12-26", "close": 0.05886, "volume": null}, {"date": "1990-12-27", "close": 0.05886, "volume": null}, {"date": "1990-12-28", "close": 0.05886, "volume": null}, {"date": "1990-12-31", "close": 0.05886, "volume": null}, {"date": "1991-01-01", "close": 0.05886, "volume": null}, {"date": "1991-01-02", "close": 0.05886, "volume": null}, {"date": "1991-01-03", "close": 0.05886, "volume": null}, {"date": "1991-01-04", "close": 0.05886, "volume": null}, {"date": "1991-01-07", "close": 0.05886, "volume": null}, {"date": "1991-01-08", "close": 0.05886, "volume": null}, {"date": "1991-01-09", "close": 0.05886, "volume": null}, {"date": "1991-01-10", "close": 0.05886, "volume": null}, {"date": "1991-01-11", "close": 0.05886, "volume": null}, {"date": "1991-01-14", "close": 0.05886, "volume": null}, {"date": "1991-01-15", "close": 0.05886, "volume": null}, {"date": "1991-01-16", "close": 0.05886, "volume": null}, {"date": "1991-01-17", "close": 0.05886, "volume": null}, {"date": "1991-01-18", "close": 0.05886, "volume": null}, {"date": "1991-01-21", "close": 0.05886, "volume": null}, {"date": "1991-01-22", "close": 0.05886, "volume": null}, {"date": "1991-01-23", "close": 0.05886, "volume": null}, {"date": "1991-01-24", "close": 0.05886, "volume": null}, {"date": "1991-01-25", "close": 0.05886, "volume": null}, {"date": "1991-01-28", "close": 0.05886, "volume": null}, {"date": "1991-01-29", "close": 0.05886, "volume": null}, {"date": "1991-01-30", "close": 0.05886, "volume": null}, {"date": "1991-01-31", "close": 0.05886, "volume": null}, {"date": "1991-02-01", "close": 0.05886, "volume": null}, {"date": "1991-02-04", "close": 0.05886, "volume": null}, {"date": "1991-02-05", "close": 0.05886, "volume": null}, {"date": "1991-02-06", "close": 0.05886, "volume": null}, {"date": "1991-02-07", "close": 0.05886, "volume": null}, {"date": "1991-02-08", "close": 0.05886, "volume": null}, {"date": "1991-02-11", "close": 0.05886, "volume": null}, {"date": "1991-02-12", "close": 0.05886, "volume": null}, {"date": "1991-02-13", "close": 0.05886, "volume": null}, {"date": "1991-02-14", "close": 0.05886, "volume": null}, {"date": "1991-02-15", "close": 0.05886, "volume": null}, {"date": "1991-02-18", "close": 0.05886, "volume": null}, {"date": "1991-02-19", "close": 0.05886, "volume": null}, {"date": "1991-02-20", "close": 0.05886, "volume": null}, {"date": "1991-02-21", "close": 0.05886, "volume": null}, {"date": "1991-02-22", "close": 0.05886, "volume": null}, {"date": "1991-02-25", "close": 0.05886, "volume": null}, {"date": "1991-02-26", "close": 0.05886, "volume": null}, {"date": "1991-02-27", "close": 0.05886, "volume": null}, {"date": "1991-02-28", "close": 0.02943, "volume": 2446.0}, {"date": "1991-03-01", "close": 0.02943, "volume": null}, {"date": "1991-03-04", "close": 0.02943, "volume": null}, {"date": "1991-03-05", "close": 0.02943, "volume": null}, {"date": "1991-03-06", "close": 0.02943, "volume": null}, {"date": "1991-03-07", "close": 0.02943, "volume": null}, {"date": "1991-03-08", "close": 0.02943, "volume": null}, {"date": "1991-03-11", "close": 0.02943, "volume": null}, {"date": "1991-03-12", "close": 0.02943, "volume": null}, {"date": "1991-03-13", "close": 0.02943, "volume": null}, {"date": "1991-03-14", "close": 0.05886, "volume": 2039.0}, {"date": "1991-03-15", "close": 0.05886, "volume": null}, {"date": "1991-03-18", "close": 0.05886, "volume": null}, {"date": "1991-03-19", "close": 0.05886, "volume": null}, {"date": "1991-03-20", "close": 0.05886, "volume": null}, {"date": "1991-03-21", "close": 0.05886, "volume": null}, {"date": "1991-03-22", "close": 0.05886, "volume": null}, {"date": "1991-03-25", "close": 0.05886, "volume": null}, {"date": "1991-03-26", "close": 0.05886, "volume": null}, {"date": "1991-03-27", "close": 0.05886, "volume": null}, {"date": "1991-03-28", "close": 0.05886, "volume": null}, {"date": "1991-03-29", "close": 0.05886, "volume": null}, {"date": "1991-04-01", "close": 0.05886, "volume": null}, {"date": "1991-04-02", "close": 0.05886, "volume": null}, {"date": "1991-04-03", "close": 0.05886, "volume": null}, {"date": "1991-04-04", "close": 0.05886, "volume": null}, {"date": "1991-04-05", "close": 0.05886, "volume": null}, {"date": "1991-04-08", "close": 0.05886, "volume": null}, {"date": "1991-04-09", "close": 0.05886, "volume": null}, {"date": "1991-04-10", "close": 0.05886, "volume": null}, {"date": "1991-04-11", "close": 0.05886, "volume": null}, {"date": "1991-04-12", "close": 0.05886, "volume": null}, {"date": "1991-04-15", "close": 0.05886, "volume": null}, {"date": "1991-04-16", "close": 0.05886, "volume": null}, {"date": "1991-04-17", "close": 0.05886, "volume": null}, {"date": "1991-04-18", "close": 0.05886, "volume": null}, {"date": "1991-04-19", "close": 0.05886, "volume": null}, {"date": "1991-04-22", "close": 0.05886, "volume": null}, {"date": "1991-04-23", "close": 0.05886, "volume": null}, {"date": "1991-04-24", "close": 0.05886, "volume": null}, {"date": "1991-04-25", "close": 0.05886, "volume": null}, {"date": "1991-04-26", "close": 0.05886, "volume": null}, {"date": "1991-04-29", "close": 0.05886, "volume": null}, {"date": "1991-04-30", "close": 0.05886, "volume": null}, {"date": "1991-05-01", "close": 0.05886, "volume": null}, {"date": "1991-05-02", "close": 0.05886, "volume": null}, {"date": "1991-05-03", "close": 0.05886, "volume": null}, {"date": "1991-05-06", "close": 0.05886, "volume": null}, {"date": "1991-05-07", "close": 0.05886, "volume": null}, {"date": "1991-05-08", "close": 0.05886, "volume": null}, {"date": "1991-05-09", "close": 0.05886, "volume": null}, {"date": "1991-05-10", "close": 0.05886, "volume": null}, {"date": "1991-05-13", "close": 0.05886, "volume": null}, {"date": "1991-05-14", "close": 0.05886, "volume": null}, {"date": "1991-05-15", "close": 0.05886, "volume": null}, {"date": "1991-05-16", "close": 0.044145, "volume": 59225.0}, {"date": "1991-05-17", "close": 0.044145, "volume": null}, {"date": "1991-05-20", "close": 0.044145, "volume": null}, {"date": "1991-05-21", "close": 0.044145, "volume": 50968.0}, {"date": "1991-05-22", "close": 0.044145, "volume": 2039.0}, {"date": "1991-05-23", "close": 0.044145, "volume": null}, {"date": "1991-05-24", "close": 0.04905, "volume": 154944.0}, {"date": "1991-05-27", "close": 0.04905, "volume": null}, {"date": "1991-05-28", "close": 0.04905, "volume": null}, {"date": "1991-05-29", "close": 0.04905, "volume": null}, {"date": "1991-05-30", "close": 0.04905, "volume": null}, {"date": "1991-05-31", "close": 0.04905, "volume": null}, {"date": "1991-06-03", "close": 0.04905, "volume": null}, {"date": "1991-06-04", "close": 0.04905, "volume": null}, {"date": "1991-06-05", "close": 0.04905, "volume": null}, {"date": "1991-06-06", "close": 0.04905, "volume": null}, {"date": "1991-06-07", "close": 0.04905, "volume": null}, {"date": "1991-06-10", "close": 0.04905, "volume": null}, {"date": "1991-06-11", "close": 0.04905, "volume": null}, {"date": "1991-06-12", "close": 0.04905, "volume": null}, {"date": "1991-06-13", "close": 0.04905, "volume": null}, {"date": "1991-06-14", "close": 0.04905, "volume": null}, {"date": "1991-06-17", "close": 0.04905, "volume": null}, {"date": "1991-06-18", "close": 0.04905, "volume": null}, {"date": "1991-06-19", "close": 0.04905, "volume": null}, {"date": "1991-06-20", "close": 0.04905, "volume": null}, {"date": "1991-06-21", "close": 0.04905, "volume": null}, {"date": "1991-06-24", "close": 0.04905, "volume": null}, {"date": "1991-06-25", "close": 0.04905, "volume": null}, {"date": "1991-06-26", "close": 0.04905, "volume": null}, {"date": "1991-06-27", "close": 0.04905, "volume": null}, {"date": "1991-06-28", "close": 0.04905, "volume": null}, {"date": "1991-07-01", "close": 0.04905, "volume": null}, {"date": "1991-07-02", "close": 0.04905, "volume": null}, {"date": "1991-07-03", "close": 0.04905, "volume": null}, {"date": "1991-07-04", "close": 0.04905, "volume": null}, {"date": "1991-07-05", "close": 0.04905, "volume": null}, {"date": "1991-07-08", "close": 0.04905, "volume": null}, {"date": "1991-07-09", "close": 0.04905, "volume": null}, {"date": "1991-07-10", "close": 0.04905, "volume": null}, {"date": "1991-07-11", "close": 0.04905, "volume": null}, {"date": "1991-07-12", "close": 0.04905, "volume": null}, {"date": "1991-07-15", "close": 0.04905, "volume": null}, {"date": "1991-07-16", "close": 0.04905, "volume": null}, {"date": "1991-07-17", "close": 0.04905, "volume": null}, {"date": "1991-07-18", "close": 0.04905, "volume": null}, {"date": "1991-07-19", "close": 0.04905, "volume": null}, {"date": "1991-07-22", "close": 0.04905, "volume": null}, {"date": "1991-07-23", "close": 0.04905, "volume": null}, {"date": "1991-07-24", "close": 0.04905, "volume": null}, {"date": "1991-07-25", "close": 0.04905, "volume": null}, {"date": "1991-07-26", "close": 0.04905, "volume": null}, {"date": "1991-07-29", "close": 0.04905, "volume": null}, {"date": "1991-07-30", "close": 0.04905, "volume": 20387.0}, {"date": "1991-07-31", "close": 0.04905, "volume": null}, {"date": "1991-08-01", "close": 0.04905, "volume": null}, {"date": "1991-08-02", "close": 0.04905, "volume": null}, {"date": "1991-08-05", "close": 0.04905, "volume": null}, {"date": "1991-08-06", "close": 0.04905, "volume": null}, {"date": "1991-08-07", "close": 0.04905, "volume": null}, {"date": "1991-08-08", "close": 0.04905, "volume": null}, {"date": "1991-08-09", "close": 0.04905, "volume": 2039.0}, {"date": "1991-08-12", "close": 0.04905, "volume": null}, {"date": "1991-08-13", "close": 0.04905, "volume": null}, {"date": "1991-08-14", "close": 0.03924, "volume": 2039.0}, {"date": "1991-08-15", "close": 0.04905, "volume": 50968.0}, {"date": "1991-08-16", "close": 0.04905, "volume": null}, {"date": "1991-08-19", "close": 0.04905, "volume": null}, {"date": "1991-08-20", "close": 0.04905, "volume": null}, {"date": "1991-08-21", "close": 0.04905, "volume": null}, {"date": "1991-08-22", "close": 0.04905, "volume": null}, {"date": "1991-08-23", "close": 0.06867, "volume": 71356.0}, {"date": "1991-08-26", "close": 0.06867, "volume": null}, {"date": "1991-08-27", "close": 0.06867, "volume": null}, {"date": "1991-08-28", "close": 0.07848, "volume": 12232.0}, {"date": "1991-08-29", "close": 0.07848, "volume": null}, {"date": "1991-08-30", "close": 0.07848, "volume": null}, {"date": "1991-09-02", "close": 0.07848, "volume": null}, {"date": "1991-09-03", "close": 0.07848, "volume": null}, {"date": "1991-09-04", "close": 0.063765, "volume": 50968.0}, {"date": "1991-09-05", "close": 0.063765, "volume": 50968.0}, {"date": "1991-09-06", "close": 0.06867, "volume": 14271.0}, {"date": "1991-09-09", "close": 0.06867, "volume": 36697.0}, {"date": "1991-09-10", "close": 0.06867, "volume": null}, {"date": "1991-09-11", "close": 0.06867, "volume": null}, {"date": "1991-09-12", "close": 0.06867, "volume": 19062.0}, {"date": "1991-09-13", "close": 0.06867, "volume": null}, {"date": "1991-09-16", "close": 0.06867, "volume": 61162.0}, {"date": "1991-09-17", "close": 0.06867, "volume": null}, {"date": "1991-09-18", "close": 0.06867, "volume": null}, {"date": "1991-09-19", "close": 0.06867, "volume": null}, {"date": "1991-09-20", "close": 0.06867, "volume": null}, {"date": "1991-09-23", "close": 0.06867, "volume": 203874.0}, {"date": "1991-09-24", "close": 0.06867, "volume": null}, {"date": "1991-09-25", "close": 0.063765, "volume": 142712.0}, {"date": "1991-09-26", "close": 0.063765, "volume": 24465.0}, {"date": "1991-09-27", "close": 0.05886, "volume": 24975.0}, {"date": "1991-09-30", "close": 0.04905, "volume": 4077.0}, {"date": "1991-10-01", "close": 0.04905, "volume": null}, {"date": "1991-10-02", "close": 0.04905, "volume": null}, {"date": "1991-10-03", "close": 0.06867, "volume": 28542.0}, {"date": "1991-10-04", "close": 0.06867, "volume": null}, {"date": "1991-10-07", "close": 0.073575, "volume": 142915.0}, {"date": "1991-10-08", "close": 0.073575, "volume": null}, {"date": "1991-10-09", "close": 0.05886, "volume": 2548.0}, {"date": "1991-10-10", "close": 0.05886, "volume": null}, {"date": "1991-10-11", "close": 0.06867, "volume": 291539.0}, {"date": "1991-10-14", "close": 0.07848, "volume": 103976.0}, {"date": "1991-10-15", "close": 0.08829, "volume": 132518.0}, {"date": "1991-10-16", "close": 0.0981, "volume": 209990.0}, {"date": "1991-10-17", "close": 0.10791, "volume": 267074.0}, {"date": "1991-10-18", "close": 0.12753, "volume": 1635066.0}, {"date": "1991-10-21", "close": 0.12753, "volume": 232416.0}, {"date": "1991-10-22", "close": 0.10791, "volume": 118247.0}, {"date": "1991-10-23", "close": 0.10791, "volume": 20387.0}, {"date": "1991-10-24", "close": 0.10791, "volume": null}, {"date": "1991-10-25", "close": 0.16677, "volume": 299694.0}, {"date": "1991-10-28", "close": 0.16677, "volume": 782875.0}, {"date": "1991-10-29", "close": 0.20601, "volume": 909276.0}, {"date": "1991-10-30", "close": 0.21582, "volume": 308359.0}, {"date": "1991-10-31", "close": 0.21582, "volume": null}, {"date": "1991-11-01", "close": 0.23544, "volume": 521509.0}, {"date": "1991-11-04", "close": 0.21582, "volume": 112130.0}, {"date": "1991-11-05", "close": 0.21582, "volume": 251784.0}, {"date": "1991-11-06", "close": 0.1962, "volume": 731906.0}, {"date": "1991-11-07", "close": 0.1962, "volume": 50968.0}, {"date": "1991-11-08", "close": 0.24525, "volume": 775739.0}, {"date": "1991-11-11", "close": 0.24525, "volume": 503568.0}, {"date": "1991-11-12", "close": 0.24525, "volume": 118247.0}, {"date": "1991-11-13", "close": 0.24525, "volume": 215087.0}, {"date": "1991-11-14", "close": 0.22563, "volume": 224261.0}, {"date": "1991-11-15", "close": 0.23544, "volume": 314271.0}, {"date": "1991-11-18", "close": 0.21582, "volume": 224261.0}, {"date": "1991-11-19", "close": 0.22563, "volume": 178389.0}, {"date": "1991-11-20", "close": 0.23544, "volume": 16310.0}, {"date": "1991-11-21", "close": 0.22563, "volume": 146789.0}, {"date": "1991-11-22", "close": 0.24525, "volume": 564322.0}, {"date": "1991-11-25", "close": 0.24525, "volume": 16310.0}, {"date": "1991-11-26", "close": 0.23544, "volume": 306830.0}, {"date": "1991-11-27", "close": 0.22563, "volume": 99898.0}, {"date": "1991-11-28", "close": 0.23544, "volume": 159021.0}, {"date": "1991-11-29", "close": 0.23544, "volume": 40775.0}, {"date": "1991-12-02", "close": 0.23544, "volume": 230377.0}, {"date": "1991-12-03", "close": 0.22563, "volume": 20387.0}, {"date": "1991-12-04", "close": 0.22563, "volume": 42813.0}, {"date": "1991-12-05", "close": 0.23544, "volume": 198777.0}, {"date": "1991-12-06", "close": 0.24525, "volume": 95821.0}, {"date": "1991-12-09", "close": 0.24525, "volume": 20387.0}, {"date": "1991-12-10", "close": 0.24525, "volume": 12232.0}, {"date": "1991-12-11", "close": 0.22563, "volume": 3058.0}, {"date": "1991-12-12", "close": 0.22563, "volume": 10194.0}, {"date": "1991-12-13", "close": 0.22563, "volume": null}, {"date": "1991-12-16", "close": 0.22563, "volume": 3058.0}, {"date": "1991-12-17", "close": 0.23544, "volume": 106014.0}, {"date": "1991-12-18", "close": 0.23544, "volume": null}, {"date": "1991-12-19", "close": 0.23544, "volume": null}, {"date": "1991-12-20", "close": 0.21582, "volume": 57085.0}, {"date": "1991-12-23", "close": 0.1962, "volume": 75433.0}, {"date": "1991-12-24", "close": 0.20601, "volume": 50968.0}, {"date": "1991-12-25", "close": 0.20601, "volume": null}, {"date": "1991-12-26", "close": 0.20601, "volume": null}, {"date": "1991-12-27", "close": 0.20601, "volume": 8155.0}, {"date": "1991-12-30", "close": 0.20601, "volume": null}, {"date": "1991-12-31", "close": 0.20601, "volume": null}, {"date": "1992-01-01", "close": 0.20601, "volume": null}, {"date": "1992-01-02", "close": 0.1962, "volume": 8155.0}, {"date": "1992-01-03", "close": 0.1962, "volume": 20387.0}, {"date": "1992-01-06", "close": 0.20601, "volume": 22426.0}, {"date": "1992-01-07", "close": 0.21582, "volume": 63201.0}, {"date": "1992-01-08", "close": 0.21582, "volume": 214067.0}, {"date": "1992-01-09", "close": 0.23544, "volume": 40775.0}, {"date": "1992-01-10", "close": 0.22563, "volume": 193680.0}, {"date": "1992-01-13", "close": 0.23544, "volume": 71356.0}, {"date": "1992-01-14", "close": 0.23544, "volume": 142915.0}, {"date": "1992-01-15", "close": 0.24525, "volume": 226300.0}, {"date": "1992-01-16", "close": 0.24525, "volume": 326198.0}, {"date": "1992-01-17", "close": 0.24525, "volume": null}, {"date": "1992-01-20", "close": 0.22563, "volume": 173293.0}, {"date": "1992-01-21", "close": 0.21582, "volume": 50968.0}, {"date": "1992-01-22", "close": 0.21582, "volume": 67278.0}, {"date": "1992-01-23", "close": 0.22563, "volume": 63201.0}, {"date": "1992-01-24", "close": 0.22563, "volume": 32620.0}, {"date": "1992-01-27", "close": 0.22563, "volume": null}, {"date": "1992-01-28", "close": 0.21582, "volume": 73394.0}, {"date": "1992-01-29", "close": 0.21582, "volume": null}, {"date": "1992-01-30", "close": 0.21582, "volume": 81549.0}, {"date": "1992-01-31", "close": 0.22563, "volume": 97859.0}, {"date": "1992-02-03", "close": 0.20601, "volume": 81549.0}, {"date": "1992-02-04", "close": 0.22563, "volume": 57085.0}, {"date": "1992-02-05", "close": 0.22563, "volume": 146789.0}, {"date": "1992-02-06", "close": 0.20601, "volume": 81549.0}, {"date": "1992-02-07", "close": 0.21582, "volume": 165138.0}, {"date": "1992-02-10", "close": 0.20601, "volume": 6728.0}, {"date": "1992-02-11", "close": 0.20601, "volume": 10194.0}, {"date": "1992-02-12", "close": 0.20601, "volume": 156983.0}, {"date": "1992-02-13", "close": 0.21582, "volume": 236493.0}, {"date": "1992-02-14", "close": 0.21582, "volume": null}, {"date": "1992-02-17", "close": 0.21582, "volume": null}, {"date": "1992-02-18", "close": 0.21582, "volume": 24465.0}, {"date": "1992-02-19", "close": 0.21582, "volume": 6116.0}, {"date": "1992-02-20", "close": 0.1962, "volume": 50968.0}, {"date": "1992-02-21", "close": 0.1962, "volume": 234455.0}, {"date": "1992-02-24", "close": 0.1962, "volume": 209990.0}, {"date": "1992-02-25", "close": 0.21582, "volume": 205912.0}, {"date": "1992-02-26", "close": 0.22563, "volume": 387360.0}, {"date": "1992-02-27", "close": 0.22563, "volume": 126402.0}, {"date": "1992-02-28", "close": 0.23544, "volume": 305810.0}, {"date": "1992-03-02", "close": 0.23544, "volume": 440367.0}, {"date": "1992-03-03", "close": 0.22563, "volume": 72681.0}, {"date": "1992-03-04", "close": 0.23544, "volume": 346585.0}, {"date": "1992-03-05", "close": 0.22563, "volume": 93782.0}, {"date": "1992-03-06", "close": 0.20601, "volume": 410805.0}, {"date": "1992-03-09", "close": 0.22563, "volume": 236493.0}, {"date": "1992-03-10", "close": 0.20601, "volume": 256881.0}, {"date": "1992-03-11", "close": 0.21582, "volume": 42813.0}, {"date": "1992-03-12", "close": 0.21582, "volume": 34659.0}, {"date": "1992-03-13", "close": 0.21582, "volume": 99898.0}, {"date": "1992-03-16", "close": 0.20601, "volume": 65240.0}, {"date": "1992-03-17", "close": 0.1962, "volume": 171152.0}, {"date": "1992-03-18", "close": 0.18639, "volume": 59123.0}, {"date": "1992-03-19", "close": 0.1962, "volume": 71356.0}, {"date": "1992-03-20", "close": 0.1962, "volume": 20387.0}, {"date": "1992-03-23", "close": 0.1962, "volume": null}, {"date": "1992-03-24", "close": 0.18639, "volume": 16310.0}, {"date": "1992-03-25", "close": 0.18639, "volume": 50968.0}, {"date": "1992-03-26", "close": 0.18639, "volume": 25484.0}, {"date": "1992-03-27", "close": 0.1962, "volume": 163099.0}, {"date": "1992-03-30", "close": 0.18639, "volume": 2039.0}, {"date": "1992-03-31", "close": 0.1962, "volume": 10194.0}, {"date": "1992-04-01", "close": 0.1962, "volume": 12232.0}, {"date": "1992-04-02", "close": 0.18639, "volume": 20387.0}, {"date": "1992-04-03", "close": 0.18639, "volume": 148828.0}, {"date": "1992-04-06", "close": 0.18639, "volume": 71356.0}, {"date": "1992-04-07", "close": 0.18639, "volume": 16310.0}, {"date": "1992-04-08", "close": 0.16677, "volume": 24465.0}, {"date": "1992-04-09", "close": 0.15696, "volume": 169215.0}, {"date": "1992-04-10", "close": 0.15696, "volume": null}, {"date": "1992-04-13", "close": 0.15696, "volume": null}, {"date": "1992-04-14", "close": 0.18639, "volume": 103976.0}, {"date": "1992-04-15", "close": 0.1962, "volume": 4077.0}, {"date": "1992-04-16", "close": 0.1962, "volume": null}, {"date": "1992-04-17", "close": 0.1962, "volume": null}, {"date": "1992-04-20", "close": 0.1962, "volume": null}, {"date": "1992-04-21", "close": 0.17658, "volume": 63201.0}, {"date": "1992-04-22", "close": 0.17658, "volume": null}, {"date": "1992-04-23", "close": 0.17658, "volume": null}, {"date": "1992-04-24", "close": 0.17658, "volume": 26504.0}, {"date": "1992-04-27", "close": 0.17658, "volume": 22426.0}, {"date": "1992-04-28", "close": 0.16677, "volume": 65240.0}, {"date": "1992-04-29", "close": 0.16677, "volume": null}, {"date": "1992-04-30", "close": 0.16677, "volume": null}, {"date": "1992-05-01", "close": 0.15696, "volume": 75433.0}, {"date": "1992-05-04", "close": 0.15696, "volume": null}, {"date": "1992-05-05", "close": 0.16677, "volume": 27523.0}, {"date": "1992-05-06", "close": 0.15696, "volume": 30581.0}, {"date": "1992-05-07", "close": 0.15696, "volume": 46891.0}, {"date": "1992-05-08", "close": 0.14715, "volume": 35678.0}, {"date": "1992-05-11", "close": 0.14715, "volume": 10194.0}, {"date": "1992-05-12", "close": 0.14715, "volume": 10194.0}, {"date": "1992-05-13", "close": 0.14715, "volume": 36697.0}, {"date": "1992-05-14", "close": 0.14715, "volume": null}, {"date": "1992-05-15", "close": 0.14715, "volume": null}, {"date": "1992-05-18", "close": 0.14715, "volume": null}, {"date": "1992-05-19", "close": 0.13734, "volume": 16310.0}, {"date": "1992-05-20", "close": 0.15696, "volume": 169725.0}, {"date": "1992-05-21", "close": 0.14715, "volume": 6116.0}, {"date": "1992-05-22", "close": 0.14715, "volume": 27523.0}, {"date": "1992-05-25", "close": 0.161865, "volume": 101937.0}, {"date": "1992-05-26", "close": 0.161865, "volume": null}, {"date": "1992-05-27", "close": 0.16677, "volume": 607543.0}, {"date": "1992-05-28", "close": 0.1962, "volume": 311927.0}, {"date": "1992-05-29", "close": 0.17658, "volume": 193680.0}, {"date": "1992-06-01", "close": 0.17658, "volume": 159225.0}, {"date": "1992-06-02", "close": 0.17658, "volume": 71356.0}, {"date": "1992-06-03", "close": 0.17658, "volume": 11111.0}, {"date": "1992-06-04", "close": 0.17658, "volume": 12232.0}, {"date": "1992-06-05", "close": 0.1962, "volume": 303772.0}, {"date": "1992-06-08", "close": 0.1962, "volume": null}, {"date": "1992-06-09", "close": 0.1962, "volume": 442406.0}, {"date": "1992-06-10", "close": 0.18639, "volume": 56779.0}, {"date": "1992-06-11", "close": 0.18639, "volume": 10194.0}, {"date": "1992-06-12", "close": 0.17658, "volume": 79511.0}, {"date": "1992-06-15", "close": 0.18639, "volume": 129154.0}, {"date": "1992-06-16", "close": 0.18639, "volume": 81651.0}, {"date": "1992-06-17", "close": 0.18639, "volume": 239551.0}, {"date": "1992-06-18", "close": 0.17658, "volume": 380224.0}, {"date": "1992-06-19", "close": 0.18639, "volume": 299694.0}, {"date": "1992-06-22", "close": 0.18639, "volume": null}, {"date": "1992-06-23", "close": 0.17658, "volume": 14271.0}, {"date": "1992-06-24", "close": 0.17658, "volume": 72375.0}, {"date": "1992-06-25", "close": 0.1962, "volume": 222222.0}, {"date": "1992-06-26", "close": 0.1962, "volume": 220183.0}, {"date": "1992-06-29", "close": 0.20601, "volume": 370540.0}, {"date": "1992-06-30", "close": 0.20601, "volume": 279307.0}, {"date": "1992-07-01", "close": 0.20601, "volume": null}, {"date": "1992-07-02", "close": 0.20601, "volume": null}, {"date": "1992-07-03", "close": 0.20601, "volume": 154944.0}, {"date": "1992-07-06", "close": 0.20601, "volume": 50968.0}, {"date": "1992-07-07", "close": 0.20601, "volume": 8155.0}, {"date": "1992-07-08", "close": 0.1962, "volume": 267074.0}, {"date": "1992-07-09", "close": 0.1962, "volume": 50968.0}, {"date": "1992-07-10", "close": 0.1962, "volume": 150866.0}, {"date": "1992-07-13", "close": 0.1962, "volume": null}, {"date": "1992-07-14", "close": 0.1962, "volume": null}, {"date": "1992-07-15", "close": 0.1962, "volume": 38736.0}, {"date": "1992-07-16", "close": 0.21582, "volume": 749235.0}, {"date": "1992-07-17", "close": 0.21582, "volume": 136595.0}, {"date": "1992-07-20", "close": 0.23544, "volume": 362895.0}, {"date": "1992-07-21", "close": 0.23544, "volume": 191641.0}, {"date": "1992-07-22", "close": 0.28449, "volume": 867482.0}, {"date": "1992-07-23", "close": 0.28449, "volume": null}, {"date": "1992-07-24", "close": 0.2943, "volume": 476045.0}, {"date": "1992-07-27", "close": 0.27468, "volume": 418960.0}, {"date": "1992-07-28", "close": 0.24525, "volume": 430173.0}, {"date": "1992-07-29", "close": 0.24525, "volume": 240571.0}, {"date": "1992-07-30", "close": 0.24525, "volume": 40775.0}, {"date": "1992-07-31", "close": 0.24525, "volume": 75433.0}, {"date": "1992-08-03", "close": 0.22563, "volume": 61468.0}, {"date": "1992-08-04", "close": 0.20601, "volume": 20387.0}, {"date": "1992-08-05", "close": 0.21582, "volume": 8767.0}, {"date": "1992-08-06", "close": 0.20601, "volume": 71356.0}, {"date": "1992-08-07", "close": 0.20601, "volume": null}, {"date": "1992-08-10", "close": 0.20601, "volume": null}, {"date": "1992-08-11", "close": 0.20601, "volume": 61162.0}, {"date": "1992-08-12", "close": 0.20601, "volume": 24465.0}, {"date": "1992-08-13", "close": 0.1962, "volume": 122324.0}, {"date": "1992-08-14", "close": 0.1962, "volume": null}, {"date": "1992-08-17", "close": 0.1962, "volume": 10194.0}, {"date": "1992-08-18", "close": 0.20601, "volume": 22426.0}, {"date": "1992-08-19", "close": 0.20601, "volume": 53007.0}, {"date": "1992-08-20", "close": 0.20601, "volume": 61162.0}, {"date": "1992-08-21", "close": 0.20601, "volume": 112130.0}, {"date": "1992-08-24", "close": 0.1962, "volume": 112130.0}, {"date": "1992-08-25", "close": 0.1962, "volume": null}, {"date": "1992-08-26", "close": 0.1962, "volume": 61162.0}, {"date": "1992-08-27", "close": 0.20601, "volume": 67278.0}, {"date": "1992-08-28", "close": 0.20601, "volume": 101937.0}, {"date": "1992-08-31", "close": 0.1962, "volume": 50968.0}, {"date": "1992-09-01", "close": 0.1962, "volume": null}, {"date": "1992-09-02", "close": 0.1962, "volume": 53007.0}, {"date": "1992-09-03", "close": 0.1962, "volume": null}, {"date": "1992-09-04", "close": 0.1962, "volume": null}, {"date": "1992-09-07", "close": 0.1962, "volume": 110092.0}, {"date": "1992-09-08", "close": 0.1962, "volume": null}, {"date": "1992-09-09", "close": 0.18639, "volume": 10194.0}, {"date": "1992-09-10", "close": 0.18639, "volume": null}, {"date": "1992-09-11", "close": 0.18639, "volume": 305810.0}, {"date": "1992-09-14", "close": 0.1962, "volume": 20387.0}, {"date": "1992-09-15", "close": 0.18639, "volume": 234455.0}, {"date": "1992-09-16", "close": 0.1962, "volume": 152905.0}, {"date": "1992-09-17", "close": 0.1962, "volume": 76147.0}, {"date": "1992-09-18", "close": 0.1962, "volume": 161060.0}, {"date": "1992-09-21", "close": 0.1962, "volume": null}, {"date": "1992-09-22", "close": 0.18639, "volume": 246687.0}, {"date": "1992-09-23", "close": 0.18639, "volume": 20387.0}, {"date": "1992-09-24", "close": 0.18639, "volume": null}, {"date": "1992-09-25", "close": 0.18639, "volume": 10194.0}, {"date": "1992-09-28", "close": 0.18639, "volume": null}, {"date": "1992-09-29", "close": 0.18639, "volume": 195719.0}, {"date": "1992-09-30", "close": 0.17658, "volume": 6116.0}, {"date": "1992-10-01", "close": 0.17658, "volume": null}, {"date": "1992-10-02", "close": 0.17658, "volume": null}, {"date": "1992-10-05", "close": 0.17658, "volume": null}, {"date": "1992-10-06", "close": 0.17658, "volume": null}, {"date": "1992-10-07", "close": 0.17658, "volume": null}, {"date": "1992-10-08", "close": 0.17658, "volume": null}, {"date": "1992-10-09", "close": 0.21582, "volume": 232416.0}, {"date": "1992-10-12", "close": 0.21582, "volume": 50968.0}, {"date": "1992-10-13", "close": 0.21582, "volume": 2039.0}, {"date": "1992-10-14", "close": 0.20601, "volume": 4383.0}, {"date": "1992-10-15", "close": 0.21582, "volume": 67278.0}, {"date": "1992-10-16", "close": 0.18639, "volume": 138634.0}, {"date": "1992-10-19", "close": 0.18639, "volume": null}, {"date": "1992-10-20", "close": 0.18639, "volume": null}, {"date": "1992-10-21", "close": 0.1962, "volume": 28542.0}, {"date": "1992-10-22", "close": 0.20601, "volume": 38736.0}, {"date": "1992-10-23", "close": 0.20601, "volume": null}, {"date": "1992-10-26", "close": 0.20601, "volume": null}, {"date": "1992-10-27", "close": 0.18639, "volume": 81549.0}, {"date": "1992-10-28", "close": 0.18639, "volume": 81549.0}, {"date": "1992-10-29", "close": 0.1962, "volume": 50968.0}, {"date": "1992-10-30", "close": 0.18639, "volume": 20387.0}, {"date": "1992-11-02", "close": 0.18639, "volume": 61162.0}, {"date": "1992-11-03", "close": 0.17658, "volume": 110092.0}, {"date": "1992-11-04", "close": 0.17658, "volume": null}, {"date": "1992-11-05", "close": 0.17658, "volume": null}, {"date": "1992-11-06", "close": 0.17658, "volume": null}, {"date": "1992-11-09", "close": 0.17658, "volume": 50968.0}, {"date": "1992-11-10", "close": 0.17658, "volume": null}, {"date": "1992-11-11", "close": 0.16677, "volume": 50968.0}, {"date": "1992-11-12", "close": 0.16677, "volume": null}, {"date": "1992-11-13", "close": 0.16677, "volume": null}, {"date": "1992-11-16", "close": 0.15696, "volume": 50968.0}, {"date": "1992-11-17", "close": 0.15696, "volume": null}, {"date": "1992-11-18", "close": 0.15696, "volume": null}, {"date": "1992-11-19", "close": 0.15696, "volume": null}, {"date": "1992-11-20", "close": 0.15696, "volume": null}, {"date": "1992-11-23", "close": 0.15696, "volume": null}, {"date": "1992-11-24", "close": 0.16677, "volume": 20387.0}, {"date": "1992-11-25", "close": 0.16677, "volume": null}, {"date": "1992-11-26", "close": 0.18639, "volume": 22426.0}, {"date": "1992-11-27", "close": 0.17658, "volume": 16310.0}, {"date": "1992-11-30", "close": 0.17658, "volume": 152905.0}, {"date": "1992-12-01", "close": 0.17658, "volume": 50968.0}, {"date": "1992-12-02", "close": 0.17658, "volume": 22426.0}, {"date": "1992-12-03", "close": 0.17658, "volume": null}, {"date": "1992-12-04", "close": 0.16677, "volume": 122324.0}, {"date": "1992-12-07", "close": 0.16677, "volume": null}, {"date": "1992-12-08", "close": 0.17658, "volume": 69317.0}, {"date": "1992-12-09", "close": 0.17658, "volume": null}, {"date": "1992-12-10", "close": 0.16677, "volume": 71356.0}, {"date": "1992-12-11", "close": 0.15696, "volume": 8155.0}, {"date": "1992-12-14", "close": 0.15696, "volume": null}, {"date": "1992-12-15", "close": 0.15696, "volume": 18349.0}, {"date": "1992-12-16", "close": 0.15696, "volume": null}, {"date": "1992-12-17", "close": 0.15696, "volume": null}, {"date": "1992-12-18", "close": 0.14715, "volume": 125382.0}, {"date": "1992-12-21", "close": 0.14715, "volume": 50968.0}, {"date": "1992-12-22", "close": 0.15696, "volume": 22426.0}, {"date": "1992-12-23", "close": 0.15696, "volume": 30581.0}, {"date": "1992-12-24", "close": 0.15696, "volume": null}, {"date": "1992-12-25", "close": 0.15696, "volume": null}, {"date": "1992-12-28", "close": 0.15696, "volume": null}, {"date": "1992-12-29", "close": 0.15696, "volume": null}, {"date": "1992-12-30", "close": 0.15696, "volume": null}, {"date": "1992-12-31", "close": 0.15696, "volume": null}, {"date": "1993-01-01", "close": 0.15696, "volume": null}, {"date": "1993-01-04", "close": 0.15696, "volume": 14271.0}, {"date": "1993-01-05", "close": 0.15696, "volume": null}, {"date": "1993-01-06", "close": 0.15696, "volume": null}, {"date": "1993-01-07", "close": 0.15696, "volume": 42813.0}, {"date": "1993-01-08", "close": 0.15696, "volume": 20387.0}, {"date": "1993-01-11", "close": 0.15696, "volume": 30581.0}, {"date": "1993-01-12", "close": 0.15696, "volume": 132824.0}, {"date": "1993-01-13", "close": 0.15696, "volume": 6116.0}, {"date": "1993-01-14", "close": 0.15696, "volume": null}, {"date": "1993-01-15", "close": 0.16677, "volume": 20387.0}, {"date": "1993-01-18", "close": 0.16677, "volume": 6116.0}, {"date": "1993-01-19", "close": 0.16677, "volume": 48930.0}, {"date": "1993-01-20", "close": 0.16677, "volume": null}, {"date": "1993-01-21", "close": 0.16677, "volume": null}, {"date": "1993-01-22", "close": 0.17658, "volume": 120897.0}, {"date": "1993-01-25", "close": 0.20601, "volume": 218145.0}, {"date": "1993-01-26", "close": 0.21582, "volume": 299694.0}, {"date": "1993-01-27", "close": 0.21582, "volume": 177370.0}, {"date": "1993-01-28", "close": 0.21582, "volume": 324159.0}, {"date": "1993-01-29", "close": 0.1962, "volume": 356779.0}, {"date": "1993-02-01", "close": 0.1962, "volume": null}, {"date": "1993-02-02", "close": 0.18639, "volume": 36697.0}, {"date": "1993-02-03", "close": 0.18639, "volume": 71356.0}, {"date": "1993-02-04", "close": 0.18639, "volume": 55046.0}, {"date": "1993-02-05", "close": 0.1962, "volume": 95821.0}, {"date": "1993-02-08", "close": 0.20601, "volume": 185525.0}, {"date": "1993-02-09", "close": 0.21582, "volume": 723751.0}, {"date": "1993-02-10", "close": 0.22563, "volume": 88685.0}, {"date": "1993-02-11", "close": 0.22563, "volume": 205912.0}, {"date": "1993-02-12", "close": 0.22563, "volume": 40775.0}, {"date": "1993-02-15", "close": 0.21582, "volume": 165138.0}, {"date": "1993-02-16", "close": 0.22563, "volume": 36697.0}, {"date": "1993-02-17", "close": 0.22563, "volume": 166972.0}, {"date": "1993-02-18", "close": 0.22563, "volume": 236493.0}, {"date": "1993-02-19", "close": 0.22563, "volume": 304791.0}, {"date": "1993-02-22", "close": 0.21582, "volume": 177370.0}, {"date": "1993-02-23", "close": 0.23544, "volume": 77472.0}, {"date": "1993-02-24", "close": 0.23544, "volume": 1005097.0}, {"date": "1993-02-25", "close": 0.18639, "volume": 85627.0}, {"date": "1993-02-26", "close": 0.18639, "volume": 10194.0}, {"date": "1993-03-01", "close": 0.17658, "volume": 224261.0}, {"date": "1993-03-02", "close": 0.17658, "volume": null}, {"date": "1993-03-03", "close": 0.17658, "volume": 40775.0}, {"date": "1993-03-04", "close": 0.15696, "volume": 265036.0}, {"date": "1993-03-05", "close": 0.16677, "volume": 358818.0}, {"date": "1993-03-08", "close": 0.17658, "volume": 168502.0}, {"date": "1993-03-09", "close": 0.17658, "volume": 267074.0}, {"date": "1993-03-10", "close": 0.17658, "volume": 183486.0}, {"date": "1993-03-11", "close": 0.17658, "volume": 110296.0}, {"date": "1993-03-12", "close": 0.17658, "volume": 2039.0}, {"date": "1993-03-15", "close": 0.16677, "volume": 316004.0}, {"date": "1993-03-16", "close": 0.16677, "volume": 22426.0}, {"date": "1993-03-17", "close": 0.16677, "volume": 168196.0}, {"date": "1993-03-18", "close": 0.16677, "volume": null}, {"date": "1993-03-19", "close": 0.16677, "volume": 83588.0}, {"date": "1993-03-22", "close": 0.17658, "volume": 71356.0}, {"date": "1993-03-23", "close": 0.16677, "volume": 222222.0}, {"date": "1993-03-24", "close": 0.16677, "volume": 362895.0}, {"date": "1993-03-25", "close": 0.1962, "volume": 1207951.0}, {"date": "1993-03-26", "close": 0.21582, "volume": 568705.0}, {"date": "1993-03-29", "close": 0.21582, "volume": 63201.0}, {"date": "1993-03-30", "close": 0.21582, "volume": 136595.0}, {"date": "1993-03-31", "close": 0.22563, "volume": 463812.0}, {"date": "1993-04-01", "close": 0.23544, "volume": 536188.0}, {"date": "1993-04-02", "close": 0.25506, "volume": 903262.0}, {"date": "1993-04-05", "close": 0.23544, "volume": 215087.0}, {"date": "1993-04-06", "close": 0.22563, "volume": 187564.0}, {"date": "1993-04-07", "close": 0.22563, "volume": 281346.0}, {"date": "1993-04-08", "close": 0.23544, "volume": 20387.0}, {"date": "1993-04-09", "close": 0.23544, "volume": null}, {"date": "1993-04-12", "close": 0.23544, "volume": null}, {"date": "1993-04-13", "close": 0.24525, "volume": 332314.0}, {"date": "1993-04-14", "close": 0.23544, "volume": 127421.0}, {"date": "1993-04-15", "close": 0.23544, "volume": 228338.0}, {"date": "1993-04-16", "close": 0.22563, "volume": 250866.0}, {"date": "1993-04-19", "close": 0.22563, "volume": 28542.0}, {"date": "1993-04-20", "close": 0.22563, "volume": 63201.0}, {"date": "1993-04-21", "close": 0.23544, "volume": 253823.0}, {"date": "1993-04-22", "close": 0.24525, "volume": 1137615.0}, {"date": "1993-04-23", "close": 0.26487, "volume": 1444444.0}, {"date": "1993-04-26", "close": 0.28449, "volume": 621814.0}, {"date": "1993-04-27", "close": 0.2943, "volume": 685423.0}, {"date": "1993-04-28", "close": 0.26487, "volume": 700815.0}, {"date": "1993-04-29", "close": 0.27468, "volume": 328236.0}, {"date": "1993-04-30", "close": 0.27468, "volume": 285423.0}, {"date": "1993-05-03", "close": 0.27468, "volume": 377166.0}, {"date": "1993-05-04", "close": 0.27468, "volume": 629969.0}, {"date": "1993-05-05", "close": 0.28449, "volume": 266055.0}, {"date": "1993-05-06", "close": 0.32373, "volume": 943935.0}, {"date": "1993-05-07", "close": 0.33354, "volume": 1140673.0}, {"date": "1993-05-10", "close": 0.31392, "volume": 190622.0}, {"date": "1993-05-11", "close": 0.31392, "volume": null}, {"date": "1993-05-12", "close": 0.32373, "volume": 456677.0}, {"date": "1993-05-13", "close": 0.34335, "volume": 641182.0}, {"date": "1993-05-14", "close": 0.34335, "volume": 527013.0}, {"date": "1993-05-17", "close": 0.34335, "volume": 162080.0}, {"date": "1993-05-18", "close": 0.32373, "volume": 338430.0}, {"date": "1993-05-19", "close": 0.34335, "volume": 718654.0}, {"date": "1993-05-20", "close": 0.34335, "volume": 249745.0}, {"date": "1993-05-21", "close": 0.34335, "volume": 113150.0}, {"date": "1993-05-24", "close": 0.35316, "volume": 533333.0}, {"date": "1993-05-25", "close": 0.34335, "volume": 176351.0}, {"date": "1993-05-26", "close": 0.36297, "volume": 743119.0}, {"date": "1993-05-27", "close": 0.34335, "volume": 116208.0}, {"date": "1993-05-28", "close": 0.40221, "volume": 670744.0}, {"date": "1993-05-31", "close": 0.42183, "volume": 1079817.0}, {"date": "1993-06-01", "close": 0.44145, "volume": 433231.0}, {"date": "1993-06-02", "close": 0.44145, "volume": 388379.0}, {"date": "1993-06-03", "close": 0.43164, "volume": 74414.0}, {"date": "1993-06-04", "close": 0.42183, "volume": 230377.0}, {"date": "1993-06-07", "close": 0.40221, "volume": 189602.0}, {"date": "1993-06-08", "close": 0.37278, "volume": 67584.0}, {"date": "1993-06-09", "close": 0.34335, "volume": 350663.0}, {"date": "1993-06-10", "close": 0.32373, "volume": 253823.0}, {"date": "1993-06-11", "close": 0.32373, "volume": null}, {"date": "1993-06-14", "close": 0.32373, "volume": null}, {"date": "1993-06-15", "close": 0.33354, "volume": 93782.0}, {"date": "1993-06-16", "close": 0.34335, "volume": 319062.0}, {"date": "1993-06-17", "close": 0.35316, "volume": 197757.0}, {"date": "1993-06-18", "close": 0.34335, "volume": 121305.0}, {"date": "1993-06-21", "close": 0.33354, "volume": 154536.0}, {"date": "1993-06-22", "close": 0.34335, "volume": 1121.0}, {"date": "1993-06-23", "close": 0.33354, "volume": 56983.0}, {"date": "1993-06-24", "close": 0.33354, "volume": null}, {"date": "1993-06-25", "close": 0.35316, "volume": 319674.0}, {"date": "1993-06-28", "close": 0.37278, "volume": 455657.0}, {"date": "1993-06-29", "close": 0.3924, "volume": 262997.0}, {"date": "1993-06-30", "close": 0.35316, "volume": 488277.0}, {"date": "1993-07-01", "close": 0.41202, "volume": 610601.0}, {"date": "1993-07-02", "close": 0.42183, "volume": 764526.0}, {"date": "1993-07-05", "close": 0.43164, "volume": 589704.0}, {"date": "1993-07-06", "close": 0.43164, "volume": null}, {"date": "1993-07-07", "close": 0.42183, "volume": 545973.0}, {"date": "1993-07-08", "close": 0.42183, "volume": 376147.0}, {"date": "1993-07-09", "close": 0.38259, "volume": 46891.0}, {"date": "1993-07-12", "close": 0.38259, "volume": 102039.0}, {"date": "1993-07-13", "close": 0.38259, "volume": 129460.0}, {"date": "1993-07-14", "close": 0.3924, "volume": 124363.0}, {"date": "1993-07-15", "close": 0.37278, "volume": 147808.0}, {"date": "1993-07-16", "close": 0.36297, "volume": 229358.0}, {"date": "1993-07-19", "close": 0.38259, "volume": 64220.0}, {"date": "1993-07-20", "close": 0.36297, "volume": 224261.0}, {"date": "1993-07-21", "close": 0.42183, "volume": 295617.0}, {"date": "1993-07-22", "close": 0.38259, "volume": 79613.0}, {"date": "1993-07-23", "close": 0.3924, "volume": 135576.0}, {"date": "1993-07-26", "close": 0.3924, "volume": 157288.0}, {"date": "1993-07-27", "close": 0.38259, "volume": 101937.0}, {"date": "1993-07-28", "close": 0.37278, "volume": 382263.0}, {"date": "1993-07-29", "close": 0.38259, "volume": 348624.0}, {"date": "1993-07-30", "close": 0.3924, "volume": 616616.0}, {"date": "1993-08-02", "close": 0.42183, "volume": 506524.0}, {"date": "1993-08-03", "close": 0.41202, "volume": 185525.0}, {"date": "1993-08-04", "close": 0.38259, "volume": 228033.0}, {"date": "1993-08-05", "close": 0.38259, "volume": 61162.0}, {"date": "1993-08-06", "close": 0.34335, "volume": 636595.0}, {"date": "1993-08-09", "close": 0.37278, "volume": 331295.0}, {"date": "1993-08-10", "close": 0.37278, "volume": 508665.0}, {"date": "1993-08-11", "close": 0.38259, "volume": 293578.0}, {"date": "1993-08-12", "close": 0.35316, "volume": 157288.0}, {"date": "1993-08-13", "close": 0.35316, "volume": 154944.0}, {"date": "1993-08-16", "close": 0.36297, "volume": 95821.0}, {"date": "1993-08-17", "close": 0.37278, "volume": 110398.0}, {"date": "1993-08-18", "close": 0.36297, "volume": 43833.0}, {"date": "1993-08-19", "close": 0.36297, "volume": 160041.0}, {"date": "1993-08-20", "close": 0.36297, "volume": 158002.0}, {"date": "1993-08-23", "close": 0.36297, "volume": 175331.0}, {"date": "1993-08-24", "close": 0.35316, "volume": 128033.0}, {"date": "1993-08-25", "close": 0.35316, "volume": 131498.0}, {"date": "1993-08-26", "close": 0.35316, "volume": 161060.0}, {"date": "1993-08-27", "close": 0.34335, "volume": 139653.0}, {"date": "1993-08-30", "close": 0.33354, "volume": 86646.0}, {"date": "1993-08-31", "close": 0.33354, "volume": 54027.0}, {"date": "1993-09-01", "close": 0.35316, "volume": 438532.0}, {"date": "1993-09-02", "close": 0.34335, "volume": 438430.0}, {"date": "1993-09-03", "close": 0.31392, "volume": 542304.0}, {"date": "1993-09-06", "close": 0.31392, "volume": 50968.0}, {"date": "1993-09-07", "close": 0.31392, "volume": 28542.0}, {"date": "1993-09-08", "close": 0.30411, "volume": 147808.0}, {"date": "1993-09-09", "close": 0.28449, "volume": 201835.0}, {"date": "1993-09-10", "close": 0.28449, "volume": 190622.0}, {"date": "1993-09-13", "close": 0.28449, "volume": 148828.0}, {"date": "1993-09-14", "close": 0.23544, "volume": 677880.0}, {"date": "1993-09-15", "close": 0.24525, "volume": 539246.0}, {"date": "1993-09-16", "close": 0.26487, "volume": 63914.0}, {"date": "1993-09-17", "close": 0.26487, "volume": 143731.0}, {"date": "1993-09-20", "close": 0.26487, "volume": 122324.0}, {"date": "1993-09-21", "close": 0.26487, "volume": 179409.0}, {"date": "1993-09-22", "close": 0.26487, "volume": 269113.0}, {"date": "1993-09-23", "close": 0.26487, "volume": 48930.0}, {"date": "1993-09-24", "close": 0.26487, "volume": 285423.0}, {"date": "1993-09-27", "close": 0.27468, "volume": 30581.0}, {"date": "1993-09-28", "close": 0.26487, "volume": 25484.0}, {"date": "1993-09-29", "close": 0.27468, "volume": 193680.0}, {"date": "1993-09-30", "close": 0.26487, "volume": 42813.0}, {"date": "1993-10-01", "close": 0.25506, "volume": 74516.0}, {"date": "1993-10-04", "close": 0.26487, "volume": 111111.0}, {"date": "1993-10-05", "close": 0.27468, "volume": 193680.0}, {"date": "1993-10-06", "close": 0.28449, "volume": 124363.0}, {"date": "1993-10-07", "close": 0.30411, "volume": 126402.0}, {"date": "1993-10-08", "close": 0.33354, "volume": 90724.0}, {"date": "1993-10-11", "close": 0.33354, "volume": 99898.0}, {"date": "1993-10-12", "close": 0.31392, "volume": 165138.0}, {"date": "1993-10-13", "close": 0.32373, "volume": 689093.0}, {"date": "1993-10-14", "close": 0.31392, "volume": 27523.0}, {"date": "1993-10-15", "close": 0.31392, "volume": 355046.0}, {"date": "1993-10-18", "close": 0.33354, "volume": 128848.0}, {"date": "1993-10-19", "close": 0.34335, "volume": 121305.0}, {"date": "1993-10-20", "close": 0.32373, "volume": 109072.0}, {"date": "1993-10-21", "close": 0.34335, "volume": 53109.0}, {"date": "1993-10-22", "close": 0.34335, "volume": 173293.0}, {"date": "1993-10-25", "close": 0.32373, "volume": 116412.0}, {"date": "1993-10-26", "close": 0.32373, "volume": 134557.0}, {"date": "1993-10-27", "close": 0.31392, "volume": 174822.0}, {"date": "1993-10-28", "close": 0.34335, "volume": 384302.0}, {"date": "1993-10-29", "close": 0.34335, "volume": 223242.0}, {"date": "1993-11-01", "close": 0.34335, "volume": 89704.0}, {"date": "1993-11-02", "close": 0.33354, "volume": 109072.0}, {"date": "1993-11-03", "close": 0.34335, "volume": 164118.0}, {"date": "1993-11-04", "close": 0.34335, "volume": 269113.0}, {"date": "1993-11-05", "close": 0.36297, "volume": 446483.0}, {"date": "1993-11-08", "close": 0.37278, "volume": 126707.0}, {"date": "1993-11-09", "close": 0.38259, "volume": 79511.0}, {"date": "1993-11-10", "close": 0.38259, "volume": 228338.0}, {"date": "1993-11-11", "close": 0.37278, "volume": 159021.0}, {"date": "1993-11-12", "close": 0.38259, "volume": 123649.0}, {"date": "1993-11-15", "close": 0.38259, "volume": 107034.0}, {"date": "1993-11-16", "close": 0.37278, "volume": 222222.0}, {"date": "1993-11-17", "close": 0.38259, "volume": 95821.0}, {"date": "1993-11-18", "close": 0.37278, "volume": 55046.0}, {"date": "1993-11-19", "close": 0.37278, "volume": 117125.0}, {"date": "1993-11-22", "close": 0.35316, "volume": 368502.0}, {"date": "1993-11-23", "close": 0.36297, "volume": 63201.0}, {"date": "1993-11-24", "close": 0.36297, "volume": 112130.0}, {"date": "1993-11-25", "close": 0.38259, "volume": 51988.0}, {"date": "1993-11-26", "close": 0.37278, "volume": 67278.0}, {"date": "1993-11-29", "close": 0.35316, "volume": 149643.0}, {"date": "1993-11-30", "close": 0.34335, "volume": 50968.0}, {"date": "1993-12-01", "close": 0.33354, "volume": 31600.0}, {"date": "1993-12-02", "close": 0.34335, "volume": 56065.0}, {"date": "1993-12-03", "close": 0.34335, "volume": 81549.0}, {"date": "1993-12-06", "close": 0.34335, "volume": 13252.0}, {"date": "1993-12-07", "close": 0.35316, "volume": 7136.0}, {"date": "1993-12-08", "close": 0.34335, "volume": 53007.0}, {"date": "1993-12-09", "close": 0.34335, "volume": 296636.0}, {"date": "1993-12-10", "close": 0.34335, "volume": 143731.0}, {"date": "1993-12-13", "close": 0.33354, "volume": 24771.0}, {"date": "1993-12-14", "close": 0.35316, "volume": 241590.0}, {"date": "1993-12-15", "close": 0.35316, "volume": 163099.0}, {"date": "1993-12-16", "close": 0.34335, "volume": 99898.0}, {"date": "1993-12-17", "close": 0.35316, "volume": 86646.0}, {"date": "1993-12-20", "close": 0.35316, "volume": 35678.0}, {"date": "1993-12-21", "close": 0.34335, "volume": 48522.0}, {"date": "1993-12-22", "close": 0.34335, "volume": 208970.0}, {"date": "1993-12-23", "close": 0.35316, "volume": 23445.0}, {"date": "1993-12-24", "close": 0.33354, "volume": 45872.0}, {"date": "1993-12-27", "close": 0.33354, "volume": null}, {"date": "1993-12-28", "close": 0.33354, "volume": null}, {"date": "1993-12-29", "close": 0.33354, "volume": 30581.0}, {"date": "1993-12-30", "close": 0.34335, "volume": 45872.0}, {"date": "1993-12-31", "close": 0.34335, "volume": 21407.0}, {"date": "1994-01-03", "close": 0.34335, "volume": null}, {"date": "1994-01-04", "close": 0.38259, "volume": 147808.0}, {"date": "1994-01-05", "close": 0.36297, "volume": 149337.0}, {"date": "1994-01-06", "close": 0.38259, "volume": 131498.0}, {"date": "1994-01-07", "close": 0.38259, "volume": 48930.0}, {"date": "1994-01-10", "close": 0.34335, "volume": 102956.0}, {"date": "1994-01-11", "close": 0.35316, "volume": 27523.0}, {"date": "1994-01-12", "close": 0.35316, "volume": 129460.0}, {"date": "1994-01-13", "close": 0.35316, "volume": 153925.0}, {"date": "1994-01-14", "close": 0.33354, "volume": 133537.0}, {"date": "1994-01-17", "close": 0.35316, "volume": 417941.0}, {"date": "1994-01-18", "close": 0.35316, "volume": 461774.0}, {"date": "1994-01-19", "close": 0.36297, "volume": 377982.0}, {"date": "1994-01-20", "close": 0.36297, "volume": 214067.0}, {"date": "1994-01-21", "close": 0.36297, "volume": 173293.0}, {"date": "1994-01-24", "close": 0.37278, "volume": 348624.0}, {"date": "1994-01-25", "close": 0.42183, "volume": 1043833.0}, {"date": "1994-01-26", "close": 0.42183, "volume": null}, {"date": "1994-01-27", "close": 0.46107, "volume": 2044343.0}, {"date": "1994-01-28", "close": 0.45126, "volume": 585117.0}, {"date": "1994-01-31", "close": 0.48069, "volume": 627829.0}, {"date": "1994-02-01", "close": 0.51012, "volume": 656473.0}, {"date": "1994-02-02", "close": 0.51993, "volume": 911009.0}, {"date": "1994-02-03", "close": 0.53955, "volume": 589195.0}, {"date": "1994-02-04", "close": 0.53955, "volume": 530683.0}, {"date": "1994-02-07", "close": 0.48069, "volume": 266055.0}, {"date": "1994-02-08", "close": 0.53955, "volume": 368603.0}, {"date": "1994-02-09", "close": 0.4905, "volume": 185219.0}, {"date": "1994-02-10", "close": 0.4905, "volume": 256371.0}, {"date": "1994-02-11", "close": 0.48069, "volume": 66259.0}, {"date": "1994-02-14", "close": 0.47088, "volume": 75229.0}, {"date": "1994-02-15", "close": 0.47088, "volume": 34659.0}, {"date": "1994-02-16", "close": 0.47088, "volume": 91743.0}, {"date": "1994-02-17", "close": 0.46107, "volume": 130479.0}, {"date": "1994-02-18", "close": 0.47088, "volume": 149847.0}, {"date": "1994-02-21", "close": 0.44145, "volume": 172273.0}, {"date": "1994-02-22", "close": 0.45126, "volume": 80530.0}, {"date": "1994-02-23", "close": 0.46107, "volume": 240571.0}, {"date": "1994-02-24", "close": 0.47088, "volume": 49949.0}, {"date": "1994-02-25", "close": 0.47088, "volume": 62691.0}, {"date": "1994-02-28", "close": 0.44145, "volume": 34659.0}, {"date": "1994-03-01", "close": 0.41202, "volume": 501529.0}, {"date": "1994-03-02", "close": 0.41202, "volume": 256881.0}, {"date": "1994-03-03", "close": 0.41202, "volume": 12232.0}, {"date": "1994-03-04", "close": 0.40221, "volume": 51988.0}, {"date": "1994-03-07", "close": 0.42183, "volume": 200815.0}, {"date": "1994-03-08", "close": 0.42183, "volume": 122936.0}, {"date": "1994-03-09", "close": 0.42183, "volume": 61672.0}, {"date": "1994-03-10", "close": 0.42183, "volume": 368909.0}, {"date": "1994-03-11", "close": 0.48069, "volume": 1206932.0}, {"date": "1994-03-14", "close": 0.4905, "volume": 609072.0}, {"date": "1994-03-15", "close": 0.47088, "volume": 230377.0}, {"date": "1994-03-16", "close": 0.47088, "volume": 291539.0}, {"date": "1994-03-17", "close": 0.45126, "volume": 106014.0}, {"date": "1994-03-18", "close": 0.44145, "volume": 55046.0}, {"date": "1994-03-21", "close": 0.43164, "volume": 188583.0}, {"date": "1994-03-22", "close": 0.41202, "volume": 170234.0}, {"date": "1994-03-23", "close": 0.44145, "volume": 63201.0}, {"date": "1994-03-24", "close": 0.45126, "volume": 71356.0}, {"date": "1994-03-25", "close": 0.47088, "volume": 394495.0}, {"date": "1994-03-28", "close": 0.44145, "volume": 254842.0}, {"date": "1994-03-29", "close": 0.43164, "volume": 89297.0}, {"date": "1994-03-30", "close": 0.42183, "volume": 33639.0}, {"date": "1994-03-31", "close": 0.3924, "volume": 247604.0}, {"date": "1994-04-01", "close": 0.3924, "volume": null}, {"date": "1994-04-04", "close": 0.3924, "volume": null}, {"date": "1994-04-05", "close": 0.38259, "volume": 234455.0}, {"date": "1994-04-06", "close": 0.41202, "volume": 251784.0}, {"date": "1994-04-07", "close": 0.3924, "volume": 110092.0}, {"date": "1994-04-08", "close": 0.40221, "volume": 81549.0}, {"date": "1994-04-11", "close": 0.40221, "volume": 152905.0}, {"date": "1994-04-12", "close": 0.41202, "volume": 187054.0}, {"date": "1994-04-13", "close": 0.40221, "volume": 79511.0}, {"date": "1994-04-14", "close": 0.3924, "volume": 183486.0}, {"date": "1994-04-15", "close": 0.3924, "volume": 42813.0}, {"date": "1994-04-18", "close": 0.3924, "volume": 92762.0}, {"date": "1994-04-19", "close": 0.37278, "volume": 145770.0}, {"date": "1994-04-20", "close": 0.36297, "volume": 205912.0}, {"date": "1994-04-21", "close": 0.37278, "volume": 195719.0}, {"date": "1994-04-22", "close": 0.38259, "volume": 171254.0}, {"date": "1994-04-25", "close": 0.38259, "volume": null}, {"date": "1994-04-26", "close": 0.38259, "volume": 67074.0}, {"date": "1994-04-27", "close": 0.37278, "volume": 158002.0}, {"date": "1994-04-28", "close": 0.36297, "volume": 25484.0}, {"date": "1994-04-29", "close": 0.34335, "volume": 154434.0}, {"date": "1994-05-02", "close": 0.30411, "volume": 84608.0}, {"date": "1994-05-03", "close": 0.31392, "volume": 76453.0}, {"date": "1994-05-04", "close": 0.2943, "volume": 254842.0}, {"date": "1994-05-05", "close": 0.30411, "volume": 80530.0}, {"date": "1994-05-06", "close": 0.36297, "volume": 97350.0}, {"date": "1994-05-09", "close": 0.33354, "volume": 114169.0}, {"date": "1994-05-10", "close": 0.33354, "volume": 64220.0}, {"date": "1994-05-11", "close": 0.34335, "volume": 127421.0}, {"date": "1994-05-12", "close": 0.33354, "volume": 46891.0}, {"date": "1994-05-13", "close": 0.33354, "volume": 78491.0}, {"date": "1994-05-16", "close": 0.34335, "volume": 142712.0}, {"date": "1994-05-17", "close": 0.37278, "volume": 10194.0}, {"date": "1994-05-18", "close": 0.36297, "volume": 75433.0}, {"date": "1994-05-19", "close": 0.36297, "volume": 33639.0}, {"date": "1994-05-20", "close": 0.34335, "volume": 62181.0}, {"date": "1994-05-23", "close": 0.33354, "volume": 29562.0}, {"date": "1994-05-24", "close": 0.33354, "volume": 85627.0}, {"date": "1994-05-25", "close": 0.33354, "volume": 35678.0}, {"date": "1994-05-26", "close": 0.34335, "volume": 35678.0}, {"date": "1994-05-27", "close": 0.34335, "volume": null}, {"date": "1994-05-30", "close": 0.33354, "volume": 18349.0}, {"date": "1994-05-31", "close": 0.31392, "volume": 26504.0}, {"date": "1994-06-01", "close": 0.31392, "volume": 53007.0}, {"date": "1994-06-02", "close": 0.2943, "volume": 165138.0}, {"date": "1994-06-03", "close": 0.32373, "volume": 160041.0}, {"date": "1994-06-06", "close": 0.31392, "volume": 34659.0}, {"date": "1994-06-07", "close": 0.30411, "volume": 57085.0}, {"date": "1994-06-08", "close": 0.31392, "volume": 20387.0}, {"date": "1994-06-09", "close": 0.30411, "volume": 101937.0}, {"date": "1994-06-10", "close": 0.31392, "volume": 155963.0}, {"date": "1994-06-13", "close": 0.31392, "volume": null}, {"date": "1994-06-14", "close": 0.30411, "volume": 70336.0}, {"date": "1994-06-15", "close": 0.30411, "volume": 226300.0}, {"date": "1994-06-16", "close": 0.32373, "volume": 56065.0}, {"date": "1994-06-17", "close": 0.31392, "volume": 40775.0}, {"date": "1994-06-20", "close": 0.33354, "volume": 57085.0}, {"date": "1994-06-21", "close": 0.31392, "volume": 158002.0}, {"date": "1994-06-22", "close": 0.31392, "volume": 78491.0}, {"date": "1994-06-23", "close": 0.31392, "volume": 26504.0}, {"date": "1994-06-24", "close": 0.2943, "volume": 197757.0}, {"date": "1994-06-27", "close": 0.27468, "volume": 116208.0}, {"date": "1994-06-28", "close": 0.27468, "volume": 82569.0}, {"date": "1994-06-29", "close": 0.30411, "volume": 156983.0}, {"date": "1994-06-30", "close": 0.28449, "volume": 300714.0}, {"date": "1994-07-01", "close": 0.2943, "volume": 5097.0}, {"date": "1994-07-04", "close": 0.2943, "volume": 12232.0}, {"date": "1994-07-05", "close": 0.2943, "volume": 15291.0}, {"date": "1994-07-06", "close": 0.2943, "volume": null}, {"date": "1994-07-07", "close": 0.2943, "volume": 68298.0}, {"date": "1994-07-08", "close": 0.27468, "volume": 69317.0}, {"date": "1994-07-11", "close": 0.2943, "volume": 56065.0}, {"date": "1994-07-12", "close": 0.2943, "volume": null}, {"date": "1994-07-13", "close": 0.28449, "volume": 30581.0}, {"date": "1994-07-14", "close": 0.28449, "volume": 20387.0}, {"date": "1994-07-15", "close": 0.2943, "volume": 16310.0}, {"date": "1994-07-18", "close": 0.2943, "volume": 50968.0}, {"date": "1994-07-19", "close": 0.33354, "volume": 94801.0}, {"date": "1994-07-20", "close": 0.32373, "volume": 577982.0}, {"date": "1994-07-21", "close": 0.31392, "volume": 40775.0}, {"date": "1994-07-22", "close": 0.2943, "volume": 73394.0}, {"date": "1994-07-25", "close": 0.2943, "volume": null}, {"date": "1994-07-26", "close": 0.30411, "volume": 22426.0}, {"date": "1994-07-27", "close": 0.32373, "volume": 81549.0}, {"date": "1994-07-28", "close": 0.32373, "volume": 47910.0}, {"date": "1994-07-29", "close": 0.2943, "volume": 142712.0}, {"date": "1994-08-01", "close": 0.2943, "volume": 63201.0}, {"date": "1994-08-02", "close": 0.2943, "volume": 101937.0}, {"date": "1994-08-03", "close": 0.28449, "volume": 63201.0}, {"date": "1994-08-04", "close": 0.28449, "volume": 53823.0}, {"date": "1994-08-05", "close": 0.28449, "volume": 163099.0}, {"date": "1994-08-08", "close": 0.27468, "volume": 129460.0}, {"date": "1994-08-09", "close": 0.27468, "volume": 71356.0}, {"date": "1994-08-10", "close": 0.28449, "volume": 59123.0}, {"date": "1994-08-11", "close": 0.28449, "volume": 18349.0}, {"date": "1994-08-12", "close": 0.2943, "volume": 15291.0}, {"date": "1994-08-15", "close": 0.28449, "volume": 35678.0}, {"date": "1994-08-16", "close": 0.28449, "volume": 36697.0}, {"date": "1994-08-17", "close": 0.2943, "volume": 30581.0}, {"date": "1994-08-18", "close": 0.28449, "volume": 36188.0}, {"date": "1994-08-19", "close": 0.2943, "volume": 108053.0}, {"date": "1994-08-22", "close": 0.28449, "volume": 32110.0}, {"date": "1994-08-23", "close": 0.28449, "volume": 10194.0}, {"date": "1994-08-24", "close": 0.27468, "volume": 219164.0}, {"date": "1994-08-25", "close": 0.2943, "volume": 506626.0}, {"date": "1994-08-26", "close": 0.28449, "volume": 65240.0}, {"date": "1994-08-29", "close": 0.28449, "volume": 29562.0}, {"date": "1994-08-30", "close": 0.30411, "volume": 469929.0}, {"date": "1994-08-31", "close": 0.34335, "volume": 220183.0}, {"date": "1994-09-01", "close": 0.32373, "volume": 143731.0}, {"date": "1994-09-02", "close": 0.32373, "volume": 15291.0}, {"date": "1994-09-05", "close": 0.30411, "volume": 123344.0}, {"date": "1994-09-06", "close": 0.31392, "volume": 15291.0}, {"date": "1994-09-07", "close": 0.31392, "volume": 55046.0}, {"date": "1994-09-08", "close": 0.32373, "volume": 301733.0}, {"date": "1994-09-09", "close": 0.32373, "volume": 114169.0}, {"date": "1994-09-12", "close": 0.33354, "volume": 35678.0}, {"date": "1994-09-13", "close": 0.33354, "volume": 30581.0}, {"date": "1994-09-14", "close": 0.33354, "volume": 54027.0}, {"date": "1994-09-15", "close": 0.32373, "volume": 308869.0}, {"date": "1994-09-16", "close": 0.31392, "volume": 23445.0}, {"date": "1994-09-19", "close": 0.31392, "volume": 56065.0}, {"date": "1994-09-20", "close": 0.30411, "volume": 28033.0}, {"date": "1994-09-21", "close": 0.30411, "volume": 796126.0}, {"date": "1994-09-22", "close": 0.35316, "volume": 887870.0}, {"date": "1994-09-23", "close": 0.37278, "volume": 397554.0}, {"date": "1994-09-26", "close": 0.36297, "volume": 66259.0}, {"date": "1994-09-27", "close": 0.33354, "volume": 91743.0}, {"date": "1994-09-28", "close": 0.33354, "volume": 22426.0}, {"date": "1994-09-29", "close": 0.33354, "volume": 21407.0}, {"date": "1994-09-30", "close": 0.32373, "volume": 78491.0}, {"date": "1994-10-03", "close": 0.32373, "volume": 30785.0}, {"date": "1994-10-04", "close": 0.32373, "volume": 41794.0}, {"date": "1994-10-05", "close": 0.2943, "volume": 181448.0}, {"date": "1994-10-06", "close": 0.30411, "volume": 101937.0}, {"date": "1994-10-07", "close": 0.30411, "volume": 35678.0}, {"date": "1994-10-10", "close": 0.30411, "volume": 16310.0}, {"date": "1994-10-11", "close": 0.2943, "volume": 88685.0}, {"date": "1994-10-12", "close": 0.2943, "volume": 100917.0}, {"date": "1994-10-13", "close": 0.30411, "volume": 110092.0}, {"date": "1994-10-14", "close": 0.30411, "volume": 141692.0}, {"date": "1994-10-17", "close": 0.30411, "volume": 59735.0}, {"date": "1994-10-18", "close": 0.31392, "volume": 27523.0}, {"date": "1994-10-19", "close": 0.2943, "volume": 74414.0}, {"date": "1994-10-20", "close": 0.2943, "volume": 79511.0}, {"date": "1994-10-21", "close": 0.28449, "volume": 1019.0}, {"date": "1994-10-24", "close": 0.28449, "volume": 41794.0}, {"date": "1994-10-25", "close": 0.28449, "volume": 71356.0}, {"date": "1994-10-26", "close": 0.27468, "volume": 20387.0}, {"date": "1994-10-27", "close": 0.27468, "volume": 172273.0}, {"date": "1994-10-28", "close": 0.27468, "volume": 32620.0}, {"date": "1994-10-31", "close": 0.27468, "volume": 81549.0}, {"date": "1994-11-01", "close": 0.26487, "volume": 29562.0}, {"date": "1994-11-02", "close": 0.24525, "volume": 196738.0}, {"date": "1994-11-03", "close": 0.24525, "volume": 54027.0}, {"date": "1994-11-04", "close": 0.24525, "volume": 167176.0}, {"date": "1994-11-07", "close": 0.23544, "volume": 93782.0}, {"date": "1994-11-08", "close": 0.20601, "volume": 601427.0}, {"date": "1994-11-09", "close": 0.22563, "volume": 35678.0}, {"date": "1994-11-10", "close": 0.22563, "volume": 38736.0}, {"date": "1994-11-11", "close": 0.22563, "volume": 84098.0}, {"date": "1994-11-14", "close": 0.21582, "volume": 136595.0}, {"date": "1994-11-15", "close": 0.21582, "volume": 205912.0}, {"date": "1994-11-16", "close": 0.22563, "volume": 10194.0}, {"date": "1994-11-17", "close": 0.21582, "volume": 173293.0}, {"date": "1994-11-18", "close": 0.1962, "volume": 699286.0}, {"date": "1994-11-21", "close": 0.18639, "volume": 142712.0}, {"date": "1994-11-22", "close": 0.15696, "volume": 2391437.0}, {"date": "1994-11-23", "close": 0.15696, "volume": 744139.0}, {"date": "1994-11-24", "close": 0.16677, "volume": 2427115.0}, {"date": "1994-11-25", "close": 0.18639, "volume": 491335.0}, {"date": "1994-11-28", "close": 0.18639, "volume": 261978.0}, {"date": "1994-11-29", "close": 0.18639, "volume": 40775.0}, {"date": "1994-11-30", "close": 0.18639, "volume": 177370.0}, {"date": "1994-12-01", "close": 0.17658, "volume": 88685.0}, {"date": "1994-12-02", "close": 0.18639, "volume": 225280.0}, {"date": "1994-12-05", "close": 0.17658, "volume": 31600.0}, {"date": "1994-12-06", "close": 0.17658, "volume": 193680.0}, {"date": "1994-12-07", "close": 0.17658, "volume": 248726.0}, {"date": "1994-12-08", "close": 0.17658, "volume": 108053.0}, {"date": "1994-12-09", "close": 0.15696, "volume": 146789.0}, {"date": "1994-12-12", "close": 0.15696, "volume": 101937.0}, {"date": "1994-12-13", "close": 0.15696, "volume": 90724.0}, {"date": "1994-12-14", "close": 0.16677, "volume": 28542.0}, {"date": "1994-12-15", "close": 0.17658, "volume": 108053.0}, {"date": "1994-12-16", "close": 0.17658, "volume": 54536.0}, {"date": "1994-12-19", "close": 0.18639, "volume": 38736.0}, {"date": "1994-12-20", "close": 0.17658, "volume": 24465.0}, {"date": "1994-12-21", "close": 0.16677, "volume": 9174.0}, {"date": "1994-12-22", "close": 0.17658, "volume": 24465.0}, {"date": "1994-12-23", "close": 0.16677, "volume": 101937.0}, {"date": "1994-12-26", "close": 0.16677, "volume": null}, {"date": "1994-12-27", "close": 0.16677, "volume": null}, {"date": "1994-12-28", "close": 0.16677, "volume": 22426.0}, {"date": "1994-12-29", "close": 0.17658, "volume": 18349.0}, {"date": "1994-12-30", "close": 0.15696, "volume": 34047.0}, {"date": "1995-01-02", "close": 0.15696, "volume": null}, {"date": "1995-01-03", "close": 0.16677, "volume": 97859.0}, {"date": "1995-01-04", "close": 0.16677, "volume": 116208.0}, {"date": "1995-01-05", "close": 0.16677, "volume": 50968.0}, {"date": "1995-01-06", "close": 0.17658, "volume": 179409.0}, {"date": "1995-01-09", "close": 0.16677, "volume": 50968.0}, {"date": "1995-01-10", "close": 0.16677, "volume": null}, {"date": "1995-01-11", "close": 0.16677, "volume": 10194.0}, {"date": "1995-01-12", "close": 0.16677, "volume": 21407.0}, {"date": "1995-01-13", "close": 0.17658, "volume": 150866.0}, {"date": "1995-01-16", "close": 0.17658, "volume": null}, {"date": "1995-01-17", "close": 0.16677, "volume": 30581.0}, {"date": "1995-01-18", "close": 0.16677, "volume": null}, {"date": "1995-01-19", "close": 0.16677, "volume": null}, {"date": "1995-01-20", "close": 0.16677, "volume": 288991.0}, {"date": "1995-01-23", "close": 0.16677, "volume": 312946.0}, {"date": "1995-01-24", "close": 0.16677, "volume": 24465.0}, {"date": "1995-01-25", "close": 0.16677, "volume": null}, {"date": "1995-01-26", "close": 0.16677, "volume": null}, {"date": "1995-01-27", "close": 0.15696, "volume": 19368.0}, {"date": "1995-01-30", "close": 0.15696, "volume": 91743.0}, {"date": "1995-01-31", "close": 0.15696, "volume": 99898.0}, {"date": "1995-02-01", "close": 0.15696, "volume": 8155.0}, {"date": "1995-02-02", "close": 0.15696, "volume": null}, {"date": "1995-02-03", "close": 0.16677, "volume": 135066.0}, {"date": "1995-02-06", "close": 0.17658, "volume": 92762.0}, {"date": "1995-02-07", "close": 0.16677, "volume": 50968.0}, {"date": "1995-02-08", "close": 0.15696, "volume": 83588.0}, {"date": "1995-02-09", "close": 0.15696, "volume": null}, {"date": "1995-02-10", "close": 0.16677, "volume": 60143.0}, {"date": "1995-02-13", "close": 0.16677, "volume": 28746.0}, {"date": "1995-02-14", "close": 0.15696, "volume": 83588.0}, {"date": "1995-02-15", "close": 0.15696, "volume": null}, {"date": "1995-02-16", "close": 0.15696, "volume": null}, {"date": "1995-02-17", "close": 0.15696, "volume": 10194.0}, {"date": "1995-02-20", "close": 0.15696, "volume": 192661.0}, {"date": "1995-02-21", "close": 0.17658, "volume": 97859.0}, {"date": "1995-02-22", "close": 0.17658, "volume": 142712.0}, {"date": "1995-02-23", "close": 0.18639, "volume": 10194.0}, {"date": "1995-02-24", "close": 0.17658, "volume": 91743.0}, {"date": "1995-02-27", "close": 0.17658, "volume": 83588.0}, {"date": "1995-02-28", "close": 0.17658, "volume": 14271.0}, {"date": "1995-03-01", "close": 0.17658, "volume": 71356.0}, {"date": "1995-03-02", "close": 0.17658, "volume": 136595.0}, {"date": "1995-03-03", "close": 0.16677, "volume": 140673.0}, {"date": "1995-03-06", "close": 0.16677, "volume": 116208.0}, {"date": "1995-03-07", "close": 0.15696, "volume": 356779.0}, {"date": "1995-03-08", "close": 0.16677, "volume": 152905.0}, {"date": "1995-03-09", "close": 0.16677, "volume": null}, {"date": "1995-03-10", "close": 0.16677, "volume": null}, {"date": "1995-03-13", "close": 0.16677, "volume": 18349.0}, {"date": "1995-03-14", "close": 0.15696, "volume": 156983.0}, {"date": "1995-03-15", "close": 0.15696, "volume": 22426.0}, {"date": "1995-03-16", "close": 0.14715, "volume": 138634.0}, {"date": "1995-03-17", "close": 0.14715, "volume": 83588.0}, {"date": "1995-03-20", "close": 0.14715, "volume": 160041.0}, {"date": "1995-03-21", "close": 0.16677, "volume": 412844.0}, {"date": "1995-03-22", "close": 0.17658, "volume": 608563.0}, {"date": "1995-03-23", "close": 0.18639, "volume": 1284404.0}, {"date": "1995-03-24", "close": 0.20601, "volume": 1109072.0}, {"date": "1995-03-27", "close": 0.1962, "volume": 1419980.0}, {"date": "1995-03-28", "close": 0.20601, "volume": 1454638.0}, {"date": "1995-03-29", "close": 0.18639, "volume": 277268.0}, {"date": "1995-03-30", "close": 0.1962, "volume": 405708.0}, {"date": "1995-03-31", "close": 0.20601, "volume": 328236.0}, {"date": "1995-04-03", "close": 0.20601, "volume": 186544.0}, {"date": "1995-04-04", "close": 0.21582, "volume": 609582.0}, {"date": "1995-04-05", "close": 0.22563, "volume": 283384.0}, {"date": "1995-04-06", "close": 0.23544, "volume": 194699.0}, {"date": "1995-04-07", "close": 0.23544, "volume": 517533.0}, {"date": "1995-04-10", "close": 0.22563, "volume": 113150.0}, {"date": "1995-04-11", "close": 0.22563, "volume": 365953.0}, {"date": "1995-04-12", "close": 0.22563, "volume": 519878.0}, {"date": "1995-04-13", "close": 0.22563, "volume": 16310.0}, {"date": "1995-04-14", "close": 0.22563, "volume": null}, {"date": "1995-04-17", "close": 0.22563, "volume": null}, {"date": "1995-04-18", "close": 0.22563, "volume": 122324.0}, {"date": "1995-04-19", "close": 0.22563, "volume": 110092.0}, {"date": "1995-04-20", "close": 0.23544, "volume": 523955.0}, {"date": "1995-04-21", "close": 0.24525, "volume": 419980.0}, {"date": "1995-04-24", "close": 0.24525, "volume": 97859.0}, {"date": "1995-04-25", "close": 0.24525, "volume": null}, {"date": "1995-04-26", "close": 0.25506, "volume": 334047.0}, {"date": "1995-04-27", "close": 0.24525, "volume": 82569.0}, {"date": "1995-04-28", "close": 0.25506, "volume": 389399.0}, {"date": "1995-05-01", "close": 0.24525, "volume": 348624.0}, {"date": "1995-05-02", "close": 0.24525, "volume": 103466.0}, {"date": "1995-05-03", "close": 0.23544, "volume": 242610.0}, {"date": "1995-05-04", "close": 0.23544, "volume": 228338.0}, {"date": "1995-05-05", "close": 0.22563, "volume": 113150.0}, {"date": "1995-05-08", "close": 0.24525, "volume": 83588.0}, {"date": "1995-05-09", "close": 0.23544, "volume": 36697.0}, {"date": "1995-05-10", "close": 0.22563, "volume": 322120.0}, {"date": "1995-05-11", "close": 0.23544, "volume": 22426.0}, {"date": "1995-05-12", "close": 0.21582, "volume": 87666.0}, {"date": "1995-05-15", "close": 0.22563, "volume": 86646.0}, {"date": "1995-05-16", "close": 0.21582, "volume": 2039.0}, {"date": "1995-05-17", "close": 0.22563, "volume": 120082.0}, {"date": "1995-05-18", "close": 0.21582, "volume": 231397.0}, {"date": "1995-05-19", "close": 0.20601, "volume": 81549.0}, {"date": "1995-05-22", "close": 0.20601, "volume": 345566.0}, {"date": "1995-05-23", "close": 0.20601, "volume": 116208.0}, {"date": "1995-05-24", "close": 0.1962, "volume": 372069.0}, {"date": "1995-05-25", "close": 0.1962, "volume": 13252.0}, {"date": "1995-05-26", "close": 0.20601, "volume": 141182.0}, {"date": "1995-05-29", "close": 0.21582, "volume": 23445.0}, {"date": "1995-05-30", "close": 0.20601, "volume": 32620.0}, {"date": "1995-05-31", "close": 0.1962, "volume": 112130.0}, {"date": "1995-06-01", "close": 0.20601, "volume": 50968.0}, {"date": "1995-06-02", "close": 0.20601, "volume": 236493.0}, {"date": "1995-06-05", "close": 0.20601, "volume": 18349.0}, {"date": "1995-06-06", "close": 0.1962, "volume": 137615.0}, {"date": "1995-06-07", "close": 0.18639, "volume": 30581.0}, {"date": "1995-06-08", "close": 0.18639, "volume": 89704.0}, {"date": "1995-06-09", "close": 0.18639, "volume": 31600.0}, {"date": "1995-06-12", "close": 0.18639, "volume": null}, {"date": "1995-06-13", "close": 0.18639, "volume": null}, {"date": "1995-06-14", "close": 0.17658, "volume": 10194.0}, {"date": "1995-06-15", "close": 0.16677, "volume": 93782.0}, {"date": "1995-06-16", "close": 0.16677, "volume": 82569.0}, {"date": "1995-06-19", "close": 0.16677, "volume": 36697.0}, {"date": "1995-06-20", "close": 0.16677, "volume": 40775.0}, {"date": "1995-06-21", "close": 0.16677, "volume": 90724.0}, {"date": "1995-06-22", "close": 0.16677, "volume": 26504.0}, {"date": "1995-06-23", "close": 0.16677, "volume": null}, {"date": "1995-06-26", "close": 0.17658, "volume": 61162.0}, {"date": "1995-06-27", "close": 0.17658, "volume": 50968.0}, {"date": "1995-06-28", "close": 0.18639, "volume": 131498.0}, {"date": "1995-06-29", "close": 0.17658, "volume": 87666.0}, {"date": "1995-06-30", "close": 0.18639, "volume": 447503.0}, {"date": "1995-07-03", "close": 0.18639, "volume": 20387.0}, {"date": "1995-07-04", "close": 0.17658, "volume": 77472.0}, {"date": "1995-07-05", "close": 0.16677, "volume": 67584.0}, {"date": "1995-07-06", "close": 0.16677, "volume": 76453.0}, {"date": "1995-07-07", "close": 0.16677, "volume": 20387.0}, {"date": "1995-07-10", "close": 0.16677, "volume": 1409786.0}, {"date": "1995-07-11", "close": 0.1962, "volume": 164118.0}, {"date": "1995-07-12", "close": 0.18639, "volume": 23445.0}, {"date": "1995-07-13", "close": 0.1962, "volume": 285423.0}, {"date": "1995-07-14", "close": 0.18639, "volume": 161060.0}, {"date": "1995-07-17", "close": 0.17658, "volume": 95005.0}, {"date": "1995-07-18", "close": 0.18639, "volume": 193680.0}, {"date": "1995-07-19", "close": 0.18639, "volume": 182467.0}, {"date": "1995-07-20", "close": 0.18639, "volume": 180428.0}, {"date": "1995-07-21", "close": 0.1962, "volume": 357798.0}, {"date": "1995-07-24", "close": 0.1962, "volume": 22426.0}, {"date": "1995-07-25", "close": 0.1962, "volume": 3976.0}, {"date": "1995-07-26", "close": 0.1962, "volume": 22426.0}, {"date": "1995-07-27", "close": 0.20601, "volume": 57085.0}, {"date": "1995-07-28", "close": 0.21582, "volume": 33639.0}, {"date": "1995-07-31", "close": 0.20601, "volume": 93782.0}, {"date": "1995-08-01", "close": 0.20601, "volume": 73394.0}, {"date": "1995-08-02", "close": 0.1962, "volume": 468909.0}, {"date": "1995-08-03", "close": 0.20601, "volume": 329256.0}, {"date": "1995-08-04", "close": 0.20601, "volume": 33639.0}, {"date": "1995-08-07", "close": 0.20601, "volume": 90724.0}, {"date": "1995-08-08", "close": 0.20601, "volume": 175331.0}, {"date": "1995-08-09", "close": 0.20601, "volume": 244648.0}, {"date": "1995-08-10", "close": 0.21582, "volume": 291539.0}, {"date": "1995-08-11", "close": 0.21582, "volume": 95821.0}, {"date": "1995-08-14", "close": 0.21582, "volume": 305810.0}, {"date": "1995-08-15", "close": 0.22563, "volume": 144750.0}, {"date": "1995-08-16", "close": 0.24525, "volume": 882773.0}, {"date": "1995-08-17", "close": 0.22563, "volume": 523955.0}, {"date": "1995-08-18", "close": 0.26487, "volume": 1296636.0}, {"date": "1995-08-21", "close": 0.25506, "volume": 72375.0}, {"date": "1995-08-22", "close": 0.25506, "volume": 434251.0}, {"date": "1995-08-23", "close": 0.24525, "volume": 11213.0}, {"date": "1995-08-24", "close": 0.24525, "volume": 439348.0}, {"date": "1995-08-25", "close": 0.24525, "volume": 181651.0}, {"date": "1995-08-28", "close": 0.24525, "volume": 90724.0}, {"date": "1995-08-29", "close": 0.23544, "volume": 174312.0}, {"date": "1995-08-30", "close": 0.22563, "volume": 195719.0}, {"date": "1995-08-31", "close": 0.21582, "volume": 42813.0}, {"date": "1995-09-01", "close": 0.22563, "volume": 16310.0}, {"date": "1995-09-04", "close": 0.22563, "volume": 205912.0}, {"date": "1995-09-05", "close": 0.22563, "volume": 87666.0}, {"date": "1995-09-06", "close": 0.22563, "volume": 40775.0}, {"date": "1995-09-07", "close": 0.21582, "volume": 156983.0}, {"date": "1995-09-08", "close": 0.21582, "volume": null}, {"date": "1995-09-11", "close": 0.21582, "volume": 63201.0}, {"date": "1995-09-12", "close": 0.21582, "volume": 101937.0}, {"date": "1995-09-13", "close": 0.20601, "volume": 2039.0}, {"date": "1995-09-14", "close": 0.21582, "volume": 172273.0}, {"date": "1995-09-15", "close": 0.20601, "volume": 183486.0}, {"date": "1995-09-18", "close": 0.1962, "volume": 642202.0}, {"date": "1995-09-19", "close": 0.20601, "volume": 10194.0}, {"date": "1995-09-20", "close": 0.20601, "volume": 272069.0}, {"date": "1995-09-21", "close": 0.21582, "volume": 375127.0}, {"date": "1995-09-22", "close": 0.22563, "volume": 110092.0}, {"date": "1995-09-25", "close": 0.21582, "volume": 61162.0}, {"date": "1995-09-26", "close": 0.20601, "volume": 40775.0}, {"date": "1995-09-27", "close": 0.21582, "volume": 139653.0}, {"date": "1995-09-28", "close": 0.21582, "volume": 307849.0}, {"date": "1995-09-29", "close": 0.22563, "volume": 126402.0}, {"date": "1995-10-02", "close": 0.22563, "volume": 8155.0}, {"date": "1995-10-03", "close": 0.22563, "volume": 91743.0}, {"date": "1995-10-04", "close": 0.22563, "volume": 89704.0}, {"date": "1995-10-05", "close": 0.21582, "volume": 1937.0}, {"date": "1995-10-06", "close": 0.21582, "volume": 228338.0}, {"date": "1995-10-09", "close": 0.21582, "volume": null}, {"date": "1995-10-10", "close": 0.22563, "volume": 224261.0}, {"date": "1995-10-11", "close": 0.22563, "volume": 2039.0}, {"date": "1995-10-12", "close": 0.22563, "volume": null}, {"date": "1995-10-13", "close": 0.21582, "volume": 10194.0}, {"date": "1995-10-16", "close": 0.21582, "volume": 27115.0}, {"date": "1995-10-17", "close": 0.21582, "volume": 65240.0}, {"date": "1995-10-18", "close": 0.22563, "volume": 40775.0}, {"date": "1995-10-19", "close": 0.21582, "volume": 164118.0}, {"date": "1995-10-20", "close": 0.21582, "volume": 285423.0}, {"date": "1995-10-23", "close": 0.21582, "volume": 780836.0}, {"date": "1995-10-24", "close": 0.20601, "volume": 32926.0}, {"date": "1995-10-25", "close": 0.20601, "volume": 122324.0}, {"date": "1995-10-26", "close": 0.21582, "volume": 917.0}, {"date": "1995-10-27", "close": 0.20601, "volume": 109072.0}, {"date": "1995-10-30", "close": 0.20601, "volume": 1238532.0}, {"date": "1995-10-31", "close": 0.20601, "volume": 81549.0}, {"date": "1995-11-01", "close": 0.20601, "volume": 25484.0}, {"date": "1995-11-02", "close": 0.20601, "volume": 59123.0}, {"date": "1995-11-03", "close": 0.20601, "volume": 77472.0}, {"date": "1995-11-06", "close": 0.21582, "volume": 846483.0}, {"date": "1995-11-07", "close": 0.20601, "volume": 46381.0}, {"date": "1995-11-08", "close": 0.1962, "volume": 14271.0}, {"date": "1995-11-09", "close": 0.1962, "volume": null}, {"date": "1995-11-10", "close": 0.20601, "volume": 126809.0}, {"date": "1995-11-13", "close": 0.20601, "volume": 110092.0}, {"date": "1995-11-14", "close": 0.20601, "volume": 8155.0}, {"date": "1995-11-15", "close": 0.20601, "volume": 15291.0}, {"date": "1995-11-16", "close": 0.20601, "volume": 72885.0}, {"date": "1995-11-17", "close": 0.20601, "volume": 151274.0}, {"date": "1995-11-20", "close": 0.20601, "volume": 178389.0}, {"date": "1995-11-21", "close": 0.20601, "volume": 377166.0}, {"date": "1995-11-22", "close": 0.20601, "volume": null}, {"date": "1995-11-23", "close": 0.1962, "volume": 29562.0}, {"date": "1995-11-24", "close": 0.1962, "volume": null}, {"date": "1995-11-27", "close": 0.1962, "volume": null}, {"date": "1995-11-28", "close": 0.1962, "volume": 45158.0}, {"date": "1995-11-29", "close": 0.1962, "volume": 50968.0}, {"date": "1995-11-30", "close": 0.20601, "volume": 220183.0}, {"date": "1995-12-01", "close": 0.18639, "volume": 127421.0}, {"date": "1995-12-04", "close": 0.15696, "volume": 13354.0}, {"date": "1995-12-05", "close": 0.191295, "volume": 56065.0}, {"date": "1995-12-06", "close": 0.18639, "volume": 91743.0}, {"date": "1995-12-07", "close": 0.1962, "volume": 14883.0}, {"date": "1995-12-08", "close": 0.18639, "volume": 5097.0}, {"date": "1995-12-11", "close": 0.18639, "volume": null}, {"date": "1995-12-12", "close": 0.17658, "volume": 204893.0}, {"date": "1995-12-13", "close": 0.17658, "volume": 186544.0}, {"date": "1995-12-14", "close": 0.17658, "volume": 9174.0}, {"date": "1995-12-15", "close": 0.161865, "volume": 216106.0}, {"date": "1995-12-18", "close": 0.161865, "volume": 22426.0}, {"date": "1995-12-19", "close": 0.16677, "volume": 10194.0}, {"date": "1995-12-20", "close": 0.16677, "volume": 18349.0}, {"date": "1995-12-21", "close": 0.15696, "volume": 61162.0}, {"date": "1995-12-22", "close": 0.15696, "volume": 73394.0}, {"date": "1995-12-25", "close": 0.15696, "volume": null}, {"date": "1995-12-26", "close": 0.15696, "volume": null}, {"date": "1995-12-27", "close": 0.15696, "volume": null}, {"date": "1995-12-28", "close": 0.14715, "volume": 102.0}, {"date": "1995-12-29", "close": 0.14715, "volume": null}, {"date": "1996-01-01", "close": 0.14715, "volume": null}, {"date": "1996-01-02", "close": 0.15696, "volume": 53007.0}, {"date": "1996-01-03", "close": 0.15696, "volume": 10194.0}, {"date": "1996-01-04", "close": 0.171675, "volume": 117227.0}, {"date": "1996-01-05", "close": 0.16677, "volume": 22426.0}, {"date": "1996-01-08", "close": 0.16677, "volume": 106014.0}, {"date": "1996-01-09", "close": 0.161865, "volume": 40775.0}, {"date": "1996-01-10", "close": 0.16677, "volume": 208970.0}, {"date": "1996-01-11", "close": 0.171675, "volume": 112130.0}, {"date": "1996-01-12", "close": 0.16677, "volume": 138634.0}, {"date": "1996-01-15", "close": 0.16677, "volume": 40775.0}, {"date": "1996-01-16", "close": 0.16677, "volume": 31600.0}, {"date": "1996-01-17", "close": 0.16677, "volume": 36697.0}, {"date": "1996-01-18", "close": 0.16677, "volume": 409786.0}, {"date": "1996-01-19", "close": 0.171675, "volume": 46891.0}, {"date": "1996-01-22", "close": 0.161865, "volume": 180428.0}, {"date": "1996-01-23", "close": 0.17658, "volume": 152905.0}, {"date": "1996-01-24", "close": 0.161865, "volume": 152905.0}, {"date": "1996-01-25", "close": 0.15696, "volume": 214067.0}, {"date": "1996-01-26", "close": 0.15696, "volume": null}, {"date": "1996-01-29", "close": 0.16677, "volume": 40775.0}, {"date": "1996-01-30", "close": 0.161865, "volume": 145770.0}, {"date": "1996-01-31", "close": 0.16677, "volume": 289501.0}, {"date": "1996-02-01", "close": 0.161865, "volume": 152905.0}, {"date": "1996-02-02", "close": 0.16677, "volume": 40775.0}, {"date": "1996-02-05", "close": 0.171675, "volume": 664628.0}, {"date": "1996-02-06", "close": 0.171675, "volume": 670234.0}, {"date": "1996-02-07", "close": 0.181485, "volume": 395617.0}, {"date": "1996-02-08", "close": 0.1962, "volume": 547197.0}, {"date": "1996-02-09", "close": 0.20601, "volume": 724873.0}, {"date": "1996-02-12", "close": 0.18639, "volume": 379307.0}, {"date": "1996-02-13", "close": 0.181485, "volume": 195821.0}, {"date": "1996-02-14", "close": 0.18639, "volume": 168196.0}, {"date": "1996-02-15", "close": 0.191295, "volume": 294597.0}, {"date": "1996-02-16", "close": 0.18639, "volume": 410805.0}, {"date": "1996-02-19", "close": 0.191295, "volume": 886850.0}, {"date": "1996-02-20", "close": 0.1962, "volume": 129460.0}, {"date": "1996-02-21", "close": 0.181485, "volume": 246687.0}, {"date": "1996-02-22", "close": 0.191295, "volume": 126402.0}, {"date": "1996-02-23", "close": 0.18639, "volume": 459735.0}, {"date": "1996-02-26", "close": 0.17658, "volume": 242406.0}, {"date": "1996-02-27", "close": 0.171675, "volume": 226402.0}, {"date": "1996-02-28", "close": 0.181485, "volume": 108053.0}, {"date": "1996-02-29", "close": 0.181485, "volume": 177370.0}, {"date": "1996-03-01", "close": 0.181485, "volume": 99898.0}, {"date": "1996-03-04", "close": 0.18639, "volume": 201835.0}, {"date": "1996-03-05", "close": 0.181485, "volume": 65240.0}, {"date": "1996-03-06", "close": 0.191295, "volume": 596330.0}, {"date": "1996-03-07", "close": 0.1962, "volume": 371050.0}, {"date": "1996-03-08", "close": 0.20601, "volume": 983690.0}, {"date": "1996-03-11", "close": 0.17658, "volume": 617737.0}, {"date": "1996-03-12", "close": 0.185, "volume": 90000.0}, {"date": "1996-03-13", "close": 0.175, "volume": 210000.0}, {"date": "1996-03-14", "close": 0.18, "volume": 8000.0}, {"date": "1996-03-15", "close": 0.18, "volume": 71000.0}, {"date": "1996-03-18", "close": 0.17, "volume": 32500.0}, {"date": "1996-03-19", "close": 0.17, "volume": 26000.0}, {"date": "1996-03-20", "close": 0.17, "volume": null}, {"date": "1996-03-21", "close": 0.165, "volume": 90000.0}, {"date": "1996-03-22", "close": 0.17, "volume": 102000.0}, {"date": "1996-03-25", "close": 0.17, "volume": 146000.0}, {"date": "1996-03-26", "close": 0.17, "volume": 10000.0}, {"date": "1996-03-27", "close": 0.175, "volume": 148000.0}, {"date": "1996-03-28", "close": 0.17, "volume": 46600.0}, {"date": "1996-03-29", "close": 0.17, "volume": 112900.0}, {"date": "1996-04-01", "close": 0.17, "volume": null}, {"date": "1996-04-02", "close": 0.17, "volume": 56100.0}, {"date": "1996-04-03", "close": 0.17, "volume": 116000.0}, {"date": "1996-04-04", "close": 0.165, "volume": 10000.0}, {"date": "1996-04-05", "close": 0.165, "volume": null}, {"date": "1996-04-08", "close": 0.165, "volume": null}, {"date": "1996-04-09", "close": 0.17, "volume": 303800.0}, {"date": "1996-04-10", "close": 0.165, "volume": 228600.0}, {"date": "1996-04-11", "close": 0.175, "volume": 41800.0}, {"date": "1996-04-12", "close": 0.175, "volume": 83600.0}, {"date": "1996-04-15", "close": 0.17, "volume": 65700.0}, {"date": "1996-04-16", "close": 0.17, "volume": 182000.0}, {"date": "1996-04-17", "close": 0.165, "volume": 86000.0}, {"date": "1996-04-18", "close": 0.17, "volume": 20000.0}, {"date": "1996-04-19", "close": 0.165, "volume": 115000.0}, {"date": "1996-04-22", "close": 0.165, "volume": 60000.0}, {"date": "1996-04-23", "close": 0.17, "volume": 51100.0}, {"date": "1996-04-24", "close": 0.17, "volume": 20000.0}, {"date": "1996-04-25", "close": 0.17, "volume": null}, {"date": "1996-04-26", "close": 0.17, "volume": 32000.0}, {"date": "1996-04-29", "close": 0.18, "volume": 540000.0}, {"date": "1996-04-30", "close": 0.175, "volume": 51600.0}, {"date": "1996-05-01", "close": 0.18, "volume": 343300.0}, {"date": "1996-05-02", "close": 0.18, "volume": 73600.0}, {"date": "1996-05-03", "close": 0.185, "volume": 81800.0}, {"date": "1996-05-06", "close": 0.19, "volume": 255000.0}, {"date": "1996-05-07", "close": 0.185, "volume": 321000.0}, {"date": "1996-05-08", "close": 0.18, "volume": 22600.0}, {"date": "1996-05-09", "close": 0.185, "volume": 35300.0}, {"date": "1996-05-10", "close": 0.18, "volume": 68000.0}, {"date": "1996-05-13", "close": 0.175, "volume": 159600.0}, {"date": "1996-05-14", "close": 0.175, "volume": 90000.0}, {"date": "1996-05-15", "close": 0.17, "volume": 190800.0}, {"date": "1996-05-16", "close": 0.175, "volume": 141000.0}, {"date": "1996-05-17", "close": 0.175, "volume": 293300.0}, {"date": "1996-05-20", "close": 0.175, "volume": 167000.0}, {"date": "1996-05-21", "close": 0.165, "volume": 404000.0}, {"date": "1996-05-22", "close": 0.16, "volume": 322900.0}, {"date": "1996-05-23", "close": 0.16, "volume": 331900.0}, {"date": "1996-05-24", "close": 0.16, "volume": 274300.0}, {"date": "1996-05-27", "close": 0.155, "volume": 172000.0}, {"date": "1996-05-28", "close": 0.14, "volume": 256300.0}, {"date": "1996-05-29", "close": 0.145, "volume": 560600.0}, {"date": "1996-05-30", "close": 0.15, "volume": 277000.0}, {"date": "1996-05-31", "close": 0.15, "volume": 921900.0}, {"date": "1996-06-03", "close": 0.15, "volume": 454100.0}, {"date": "1996-06-04", "close": 0.145, "volume": 189800.0}, {"date": "1996-06-05", "close": 0.145, "volume": 553000.0}, {"date": "1996-06-06", "close": 0.145, "volume": null}, {"date": "1996-06-07", "close": 0.14, "volume": 294300.0}, {"date": "1996-06-10", "close": 0.14, "volume": null}, {"date": "1996-06-11", "close": 0.13, "volume": 437000.0}, {"date": "1996-06-12", "close": 0.13, "volume": null}, {"date": "1996-06-13", "close": 0.13, "volume": 135300.0}, {"date": "1996-06-14", "close": 0.135, "volume": 265800.0}, {"date": "1996-06-17", "close": 0.12, "volume": 288500.0}, {"date": "1996-06-18", "close": 0.12, "volume": 274600.0}, {"date": "1996-06-19", "close": 0.13, "volume": 379300.0}, {"date": "1996-06-20", "close": 0.135, "volume": 839300.0}, {"date": "1996-06-21", "close": 0.13, "volume": 180000.0}, {"date": "1996-06-24", "close": 0.13, "volume": 50000.0}, {"date": "1996-06-25", "close": 0.125, "volume": 147900.0}, {"date": "1996-06-26", "close": 0.12, "volume": 718000.0}, {"date": "1996-06-27", "close": 0.125, "volume": 206000.0}, {"date": "1996-06-28", "close": 0.11, "volume": 751200.0}, {"date": "1996-07-01", "close": 0.11, "volume": 5000.0}, {"date": "1996-07-02", "close": 0.115, "volume": 54000.0}, {"date": "1996-07-03", "close": 0.11, "volume": 276400.0}, {"date": "1996-07-04", "close": 0.11, "volume": 149600.0}, {"date": "1996-07-05", "close": 0.105, "volume": 147700.0}, {"date": "1996-07-08", "close": 0.105, "volume": 18100.0}, {"date": "1996-07-09", "close": 0.11, "volume": 393100.0}, {"date": "1996-07-10", "close": 0.1, "volume": 530000.0}, {"date": "1996-07-11", "close": 0.1, "volume": 229000.0}, {"date": "1996-07-12", "close": 0.098, "volume": 195000.0}, {"date": "1996-07-15", "close": 0.098, "volume": 170600.0}, {"date": "1996-07-16", "close": 0.097, "volume": 120300.0}, {"date": "1996-07-17", "close": 0.09, "volume": 96000.0}, {"date": "1996-07-18", "close": 0.093, "volume": 50000.0}, {"date": "1996-07-19", "close": 0.094, "volume": 356000.0}, {"date": "1996-07-22", "close": 0.09, "volume": 410000.0}, {"date": "1996-07-23", "close": 0.08, "volume": 560000.0}, {"date": "1996-07-24", "close": 0.07, "volume": 414600.0}, {"date": "1996-07-25", "close": 0.08, "volume": 27000.0}, {"date": "1996-07-26", "close": 0.085, "volume": 1577200.0}, {"date": "1996-07-29", "close": 0.08, "volume": 149900.0}, {"date": "1996-07-30", "close": 0.08, "volume": null}, {"date": "1996-07-31", "close": 0.085, "volume": 15000.0}, {"date": "1996-08-01", "close": 0.085, "volume": 25000.0}, {"date": "1996-08-02", "close": 0.08, "volume": 250000.0}, {"date": "1996-08-05", "close": 0.079, "volume": 305000.0}, {"date": "1996-08-06", "close": 0.08, "volume": 289900.0}, {"date": "1996-08-07", "close": 0.08, "volume": 130000.0}, {"date": "1996-08-08", "close": 0.081, "volume": 44600.0}, {"date": "1996-08-09", "close": 0.081, "volume": 55500.0}, {"date": "1996-08-12", "close": 0.081, "volume": 78000.0}, {"date": "1996-08-13", "close": 0.084, "volume": 143300.0}, {"date": "1996-08-14", "close": 0.087, "volume": 142000.0}, {"date": "1996-08-15", "close": 0.086, "volume": 220000.0}, {"date": "1996-08-16", "close": 0.086, "volume": 30000.0}, {"date": "1996-08-19", "close": 0.084, "volume": 177000.0}, {"date": "1996-08-20", "close": 0.082, "volume": 112000.0}, {"date": "1996-08-21", "close": 0.081, "volume": 70000.0}, {"date": "1996-08-22", "close": 0.08, "volume": 62000.0}, {"date": "1996-08-23", "close": 0.082, "volume": 100000.0}, {"date": "1996-08-26", "close": 0.075, "volume": 13000.0}, {"date": "1996-08-27", "close": 0.076, "volume": 6000.0}, {"date": "1996-08-28", "close": 0.076, "volume": 14000.0}, {"date": "1996-08-29", "close": 0.071, "volume": 252000.0}, {"date": "1996-08-30", "close": 0.075, "volume": 200000.0}, {"date": "1996-09-02", "close": 0.075, "volume": 443500.0}, {"date": "1996-09-03", "close": 0.075, "volume": 106400.0}, {"date": "1996-09-04", "close": 0.075, "volume": 32000.0}, {"date": "1996-09-05", "close": 0.072, "volume": 34000.0}, {"date": "1996-09-06", "close": 0.069, "volume": 248000.0}, {"date": "1996-09-09", "close": 0.07, "volume": 319100.0}, {"date": "1996-09-10", "close": 0.069, "volume": 71300.0}, {"date": "1996-09-11", "close": 0.07, "volume": 165500.0}, {"date": "1996-09-12", "close": 0.074, "volume": 227500.0}, {"date": "1996-09-13", "close": 0.075, "volume": 205700.0}, {"date": "1996-09-16", "close": 0.076, "volume": 28200.0}, {"date": "1996-09-17", "close": 0.074, "volume": 45000.0}, {"date": "1996-09-18", "close": 0.074, "volume": 30000.0}, {"date": "1996-09-19", "close": 0.077, "volume": 360000.0}, {"date": "1996-09-20", "close": 0.085, "volume": 1685000.0}, {"date": "1996-09-23", "close": 0.083, "volume": 940500.0}, {"date": "1996-09-24", "close": 0.075, "volume": 730000.0}, {"date": "1996-09-25", "close": 0.08, "volume": 237300.0}, {"date": "1996-09-26", "close": 0.076, "volume": 443800.0}, {"date": "1996-09-27", "close": 0.079, "volume": 24000.0}, {"date": "1996-09-30", "close": 0.078, "volume": 200000.0}, {"date": "1996-10-01", "close": 0.074, "volume": 355000.0}, {"date": "1996-10-02", "close": 0.07, "volume": 305100.0}, {"date": "1996-10-03", "close": 0.07, "volume": 242900.0}, {"date": "1996-10-04", "close": 0.068, "volume": 213000.0}, {"date": "1996-10-07", "close": 0.068, "volume": 181300.0}, {"date": "1996-10-08", "close": 0.068, "volume": 525400.0}, {"date": "1996-10-09", "close": 0.07, "volume": 426600.0}, {"date": "1996-10-10", "close": 0.068, "volume": 261000.0}, {"date": "1996-10-11", "close": 0.07, "volume": 60000.0}, {"date": "1996-10-14", "close": 0.071, "volume": 24000.0}, {"date": "1996-10-15", "close": 0.07, "volume": 110000.0}, {"date": "1996-10-16", "close": 0.071, "volume": 61900.0}, {"date": "1996-10-17", "close": 0.071, "volume": 100000.0}, {"date": "1996-10-18", "close": 0.074, "volume": 396000.0}, {"date": "1996-10-21", "close": 0.071, "volume": 52000.0}, {"date": "1996-10-22", "close": 0.068, "volume": 145333.0}, {"date": "1996-10-23", "close": 0.07, "volume": 233001.0}, {"date": "1996-10-24", "close": 0.07, "volume": 32999.0}, {"date": "1996-10-25", "close": 0.074, "volume": 377999.0}, {"date": "1996-10-28", "close": 0.075, "volume": 230000.0}, {"date": "1996-10-29", "close": 0.074, "volume": 102000.0}, {"date": "1996-10-30", "close": 0.074, "volume": 40000.0}, {"date": "1996-10-31", "close": 0.071, "volume": 82000.0}, {"date": "1996-11-01", "close": 0.068, "volume": 265000.0}, {"date": "1996-11-04", "close": 0.072, "volume": 265000.0}, {"date": "1996-11-05", "close": 0.072, "volume": null}, {"date": "1996-11-06", "close": 0.068, "volume": 36666.0}, {"date": "1996-11-07", "close": 0.067, "volume": 556666.0}, {"date": "1996-11-08", "close": 0.07, "volume": 50000.0}, {"date": "1996-11-11", "close": 0.07, "volume": null}, {"date": "1996-11-12", "close": 0.07, "volume": 254163.0}, {"date": "1996-11-13", "close": 0.07, "volume": 395000.0}, {"date": "1996-11-14", "close": 0.065, "volume": 18000.0}, {"date": "1996-11-15", "close": 0.07, "volume": 393999.0}, {"date": "1996-11-18", "close": 0.071, "volume": 379825.0}, {"date": "1996-11-19", "close": 0.07, "volume": 32000.0}, {"date": "1996-11-20", "close": 0.069, "volume": 483509.0}, {"date": "1996-11-21", "close": 0.068, "volume": 50000.0}, {"date": "1996-11-22", "close": 0.071, "volume": 140000.0}, {"date": "1996-11-25", "close": 0.068, "volume": 100000.0}, {"date": "1996-11-26", "close": 0.07, "volume": 415334.0}, {"date": "1996-11-27", "close": 0.075, "volume": 930000.0}, {"date": "1996-11-28", "close": 0.08, "volume": 530901.0}, {"date": "1996-11-29", "close": 0.08, "volume": 687732.0}, {"date": "1996-12-02", "close": 0.08, "volume": 221666.0}, {"date": "1996-12-03", "close": 0.07, "volume": 855000.0}, {"date": "1996-12-04", "close": 0.081, "volume": 440000.0}, {"date": "1996-12-05", "close": 0.079, "volume": 1116000.0}, {"date": "1996-12-06", "close": 0.073, "volume": 728000.0}, {"date": "1996-12-09", "close": 0.073, "volume": null}, {"date": "1996-12-10", "close": 0.075, "volume": 139333.0}, {"date": "1996-12-11", "close": 0.075, "volume": 120000.0}, {"date": "1996-12-12", "close": 0.07, "volume": 248001.0}, {"date": "1996-12-13", "close": 0.07, "volume": 55329.0}, {"date": "1996-12-16", "close": 0.07, "volume": null}, {"date": "1996-12-17", "close": 0.07, "volume": 470000.0}, {"date": "1996-12-18", "close": 0.067, "volume": 100000.0}, {"date": "1996-12-19", "close": 0.067, "volume": 25666.0}, {"date": "1996-12-20", "close": 0.07, "volume": 273333.0}, {"date": "1996-12-23", "close": 0.072, "volume": 200000.0}, {"date": "1996-12-24", "close": 0.072, "volume": null}, {"date": "1996-12-25", "close": 0.072, "volume": null}, {"date": "1996-12-26", "close": 0.072, "volume": null}, {"date": "1996-12-27", "close": 0.072, "volume": null}, {"date": "1996-12-30", "close": 0.072, "volume": null}, {"date": "1996-12-31", "close": 0.072, "volume": 122667.0}, {"date": "1997-01-01", "close": 0.072, "volume": null}, {"date": "1997-01-02", "close": 0.07, "volume": 50000.0}, {"date": "1997-01-03", "close": 0.07, "volume": 94000.0}, {"date": "1997-01-06", "close": 0.069, "volume": 200000.0}, {"date": "1997-01-07", "close": 0.061, "volume": 487667.0}, {"date": "1997-01-08", "close": 0.066, "volume": 195000.0}, {"date": "1997-01-09", "close": 0.064, "volume": 174000.0}, {"date": "1997-01-10", "close": 0.066, "volume": 146600.0}, {"date": "1997-01-13", "close": 0.068, "volume": 433400.0}, {"date": "1997-01-14", "close": 0.068, "volume": 64600.0}, {"date": "1997-01-15", "close": 0.067, "volume": 202000.0}, {"date": "1997-01-16", "close": 0.064, "volume": 150000.0}, {"date": "1997-01-17", "close": 0.069, "volume": 612666.0}, {"date": "1997-01-20", "close": 0.064, "volume": 217834.0}, {"date": "1997-01-21", "close": 0.065, "volume": 250965.0}, {"date": "1997-01-22", "close": 0.065, "volume": 128301.0}, {"date": "1997-01-23", "close": 0.067, "volume": 290000.0}, {"date": "1997-01-24", "close": 0.066, "volume": 336000.0}, {"date": "1997-01-27", "close": 0.066, "volume": null}, {"date": "1997-01-28", "close": 0.066, "volume": 222397.0}, {"date": "1997-01-29", "close": 0.066, "volume": 33333.0}, {"date": "1997-01-30", "close": 0.065, "volume": 1845.0}, {"date": "1997-01-31", "close": 0.065, "volume": 110000.0}, {"date": "1997-02-03", "close": 0.066, "volume": 349731.0}, {"date": "1997-02-04", "close": 0.065, "volume": 147000.0}, {"date": "1997-02-05", "close": 0.065, "volume": 208491.0}, {"date": "1997-02-06", "close": 0.065, "volume": 270000.0}, {"date": "1997-02-07", "close": 0.061, "volume": 235779.0}, {"date": "1997-02-10", "close": 0.06, "volume": 116666.0}, {"date": "1997-02-11", "close": 0.06, "volume": 181334.0}, {"date": "1997-02-12", "close": 0.057, "volume": 110000.0}, {"date": "1997-02-13", "close": 0.056, "volume": 381335.0}, {"date": "1997-02-14", "close": 0.056, "volume": 340000.0}, {"date": "1997-02-17", "close": 0.055, "volume": 874501.0}, {"date": "1997-02-18", "close": 0.057, "volume": 39622.0}, {"date": "1997-02-19", "close": 0.058, "volume": 480743.0}, {"date": "1997-02-20", "close": 0.058, "volume": 20000.0}, {"date": "1997-02-21", "close": 0.061, "volume": 960000.0}, {"date": "1997-02-24", "close": 0.063, "volume": 785700.0}, {"date": "1997-02-25", "close": 0.065, "volume": 1546000.0}, {"date": "1997-02-26", "close": 0.065, "volume": 226000.0}, {"date": "1997-02-27", "close": 0.063, "volume": 108000.0}, {"date": "1997-02-28", "close": 0.057, "volume": 222700.0}, {"date": "1997-03-03", "close": 0.065, "volume": 40000.0}, {"date": "1997-03-04", "close": 0.057, "volume": 339334.0}, {"date": "1997-03-05", "close": 0.06, "volume": 122666.0}, {"date": "1997-03-06", "close": 0.06, "volume": null}, {"date": "1997-03-07", "close": 0.057, "volume": 237500.0}, {"date": "1997-03-10", "close": 0.057, "volume": 120000.0}, {"date": "1997-03-11", "close": 0.057, "volume": 221834.0}, {"date": "1997-03-12", "close": 0.057, "volume": null}, {"date": "1997-03-13", "close": 0.06, "volume": 685000.0}, {"date": "1997-03-14", "close": 0.058, "volume": 800000.0}, {"date": "1997-03-17", "close": 0.056, "volume": 584310.0}, {"date": "1997-03-18", "close": 0.055, "volume": 773333.0}, {"date": "1997-03-19", "close": 0.053, "volume": 687286.0}, {"date": "1997-03-20", "close": 0.055, "volume": 688545.0}, {"date": "1997-03-21", "close": 0.055, "volume": 1145136.0}, {"date": "1997-03-24", "close": 0.058, "volume": 597099.0}, {"date": "1997-03-25", "close": 0.058, "volume": 352901.0}, {"date": "1997-03-26", "close": 0.058, "volume": 958765.0}, {"date": "1997-03-27", "close": 0.058, "volume": 80000.0}, {"date": "1997-03-28", "close": 0.058, "volume": null}, {"date": "1997-03-31", "close": 0.058, "volume": null}, {"date": "1997-04-01", "close": 0.051, "volume": 270000.0}, {"date": "1997-04-02", "close": 0.051, "volume": null}, {"date": "1997-04-03", "close": 0.051, "volume": 160900.0}, {"date": "1997-04-04", "close": 0.049, "volume": 187857.0}, {"date": "1997-04-07", "close": 0.049, "volume": null}, {"date": "1997-04-08", "close": 0.048, "volume": 50000.0}, {"date": "1997-04-09", "close": 0.048, "volume": null}, {"date": "1997-04-10", "close": 0.047, "volume": 102000.0}, {"date": "1997-04-11", "close": 0.051, "volume": 365043.0}, {"date": "1997-04-14", "close": 0.054, "volume": 308000.0}, {"date": "1997-04-15", "close": 0.055, "volume": 170000.0}, {"date": "1997-04-16", "close": 0.055, "volume": 42666.0}, {"date": "1997-04-17", "close": 0.06, "volume": 91600.0}, {"date": "1997-04-18", "close": 0.055, "volume": 189334.0}, {"date": "1997-04-21", "close": 0.049, "volume": 116000.0}, {"date": "1997-04-22", "close": 0.045, "volume": 2000.0}, {"date": "1997-04-23", "close": 0.049, "volume": 30000.0}, {"date": "1997-04-24", "close": 0.05, "volume": 58000.0}, {"date": "1997-04-25", "close": 0.05, "volume": null}, {"date": "1997-04-28", "close": 0.051, "volume": 56666.0}, {"date": "1997-04-29", "close": 0.05, "volume": 238766.0}, {"date": "1997-04-30", "close": 0.051, "volume": 118000.0}, {"date": "1997-05-01", "close": 0.05, "volume": 115568.0}, {"date": "1997-05-02", "close": 0.049, "volume": 60000.0}, {"date": "1997-05-05", "close": 0.049, "volume": null}, {"date": "1997-05-06", "close": 0.05, "volume": 70000.0}, {"date": "1997-05-07", "close": 0.048, "volume": 88764.0}, {"date": "1997-05-08", "close": 0.048, "volume": 10000.0}, {"date": "1997-05-09", "close": 0.048, "volume": 575000.0}, {"date": "1997-05-12", "close": 0.045, "volume": 93000.0}, {"date": "1997-05-13", "close": 0.045, "volume": 30000.0}, {"date": "1997-05-14", "close": 0.046, "volume": 200000.0}, {"date": "1997-05-15", "close": 0.043, "volume": 202750.0}, {"date": "1997-05-16", "close": 0.045, "volume": 75000.0}, {"date": "1997-05-19", "close": 0.042, "volume": 741000.0}, {"date": "1997-05-20", "close": 0.04, "volume": 100000.0}, {"date": "1997-05-21", "close": 0.04, "volume": null}, {"date": "1997-05-22", "close": 0.043, "volume": 352250.0}, {"date": "1997-05-23", "close": 0.043, "volume": 80000.0}, {"date": "1997-05-26", "close": 0.042, "volume": 1133600.0}, {"date": "1997-05-27", "close": 0.043, "volume": 429000.0}, {"date": "1997-05-28", "close": 0.044, "volume": 2890400.0}, {"date": "1997-05-29", "close": 0.048, "volume": 644210.0}, {"date": "1997-05-30", "close": 0.047, "volume": 1167500.0}, {"date": "1997-06-02", "close": 0.046, "volume": 597606.0}, {"date": "1997-06-03", "close": 0.047, "volume": 360000.0}, {"date": "1997-06-04", "close": 0.046, "volume": 236000.0}, {"date": "1997-06-05", "close": 0.046, "volume": 565349.0}, {"date": "1997-06-06", "close": 0.046, "volume": null}, {"date": "1997-06-09", "close": 0.046, "volume": null}, {"date": "1997-06-10", "close": 0.046, "volume": 62666.0}, {"date": "1997-06-11", "close": 0.047, "volume": 76666.0}, {"date": "1997-06-12", "close": 0.045, "volume": 1345400.0}, {"date": "1997-06-13", "close": 0.042, "volume": 1551528.0}, {"date": "1997-06-16", "close": 0.043, "volume": 1671138.0}, {"date": "1997-06-17", "close": 0.04, "volume": 85252.0}, {"date": "1997-06-18", "close": 0.038, "volume": 536414.0}, {"date": "1997-06-19", "close": 0.038, "volume": 783333.0}, {"date": "1997-06-20", "close": 0.04, "volume": 741666.0}, {"date": "1997-06-23", "close": 0.037, "volume": 837712.0}, {"date": "1997-06-24", "close": 0.037, "volume": 682000.0}, {"date": "1997-06-25", "close": 0.034, "volume": 1055002.0}, {"date": "1997-06-26", "close": 0.034, "volume": 840439.0}, {"date": "1997-06-27", "close": 0.032, "volume": 1594631.0}, {"date": "1997-06-30", "close": 0.035, "volume": 3380330.0}, {"date": "1997-07-01", "close": 0.037, "volume": 165600.0}, {"date": "1997-07-02", "close": 0.035, "volume": 540871.0}, {"date": "1997-07-03", "close": 0.037, "volume": 1533529.0}, {"date": "1997-07-04", "close": 0.036, "volume": 736000.0}, {"date": "1997-07-07", "close": 0.03, "volume": 904333.0}, {"date": "1997-07-08", "close": 0.029, "volume": 536222.0}, {"date": "1997-07-09", "close": 0.032, "volume": 300000.0}, {"date": "1997-07-10", "close": 0.03, "volume": 269066.0}, {"date": "1997-07-11", "close": 0.03, "volume": 53333.0}, {"date": "1997-07-14", "close": 0.031, "volume": 180542.0}, {"date": "1997-07-15", "close": 0.031, "volume": 213840.0}, {"date": "1997-07-16", "close": 0.025, "volume": 1062002.0}, {"date": "1997-07-17", "close": 0.03, "volume": 215000.0}, {"date": "1997-07-18", "close": 0.03, "volume": 817000.0}, {"date": "1997-07-21", "close": 0.029, "volume": 261333.0}, {"date": "1997-07-22", "close": 0.03, "volume": 680000.0}, {"date": "1997-07-23", "close": 0.03, "volume": 70000.0}, {"date": "1997-07-24", "close": 0.03, "volume": null}, {"date": "1997-07-25", "close": 0.032, "volume": 265333.0}, {"date": "1997-07-28", "close": 0.038, "volume": 720541.0}, {"date": "1997-07-29", "close": 0.039, "volume": 903800.0}, {"date": "1997-07-30", "close": 0.037, "volume": 354981.0}, {"date": "1997-07-31", "close": 0.038, "volume": 1205000.0}, {"date": "1997-08-01", "close": 0.037, "volume": 50000.0}, {"date": "1997-08-04", "close": 0.035, "volume": 309000.0}, {"date": "1997-08-05", "close": 0.036, "volume": 27333.0}, {"date": "1997-08-06", "close": 0.034, "volume": 628667.0}, {"date": "1997-08-07", "close": 0.033, "volume": 270000.0}, {"date": "1997-08-08", "close": 0.033, "volume": null}, {"date": "1997-08-11", "close": 0.032, "volume": 300000.0}, {"date": "1997-08-12", "close": 0.03, "volume": 845000.0}, {"date": "1997-08-13", "close": 0.032, "volume": 13000.0}, {"date": "1997-08-14", "close": 0.03, "volume": 992000.0}, {"date": "1997-08-15", "close": 0.029, "volume": 78334.0}, {"date": "1997-08-18", "close": 0.03, "volume": 221666.0}, {"date": "1997-08-19", "close": 0.03, "volume": 84000.0}, {"date": "1997-08-20", "close": 0.03, "volume": null}, {"date": "1997-08-21", "close": 0.029, "volume": 309333.0}, {"date": "1997-08-22", "close": 0.03, "volume": 2699667.0}, {"date": "1997-08-25", "close": 0.03, "volume": 100000.0}, {"date": "1997-08-26", "close": 0.03, "volume": 30000.0}, {"date": "1997-08-27", "close": 0.027, "volume": 7000.0}, {"date": "1997-08-28", "close": 0.029, "volume": 120000.0}, {"date": "1997-08-29", "close": 0.03, "volume": 373786.0}, {"date": "1997-09-01", "close": 0.027, "volume": 149714.0}, {"date": "1997-09-02", "close": 0.029, "volume": 33000.0}, {"date": "1997-09-03", "close": 0.03, "volume": 942106.0}, {"date": "1997-09-04", "close": 0.03, "volume": 1582894.0}, {"date": "1997-09-05", "close": 0.03, "volume": 954974.0}, {"date": "1997-09-08", "close": 0.032, "volume": 110000.0}, {"date": "1997-09-09", "close": 0.034, "volume": 140000.0}, {"date": "1997-09-10", "close": 0.034, "volume": 105000.0}, {"date": "1997-09-11", "close": 0.034, "volume": 30000.0}, {"date": "1997-09-12", "close": 0.034, "volume": 2640000.0}, {"date": "1997-09-15", "close": 0.034, "volume": 1787359.0}, {"date": "1997-09-16", "close": 0.027, "volume": 2282160.0}, {"date": "1997-09-17", "close": 0.027, "volume": 7960359.0}, {"date": "1997-09-18", "close": 0.03, "volume": 353333.0}, {"date": "1997-09-19", "close": 0.03, "volume": 26667.0}, {"date": "1997-09-22", "close": 0.03, "volume": 346666.0}, {"date": "1997-09-23", "close": 0.029, "volume": 216667.0}, {"date": "1997-09-24", "close": 0.029, "volume": 193333.0}, {"date": "1997-09-25", "close": 0.029, "volume": 753667.0}, {"date": "1997-09-26", "close": 0.028, "volume": 141280.0}, {"date": "1997-09-29", "close": 0.028, "volume": 115000.0}, {"date": "1997-09-30", "close": 0.028, "volume": 1150000.0}, {"date": "1997-10-01", "close": 0.03, "volume": 314053.0}, {"date": "1997-10-02", "close": 0.03, "volume": 650000.0}, {"date": "1997-10-03", "close": 0.032, "volume": 800000.0}, {"date": "1997-10-06", "close": 0.032, "volume": 1053000.0}, {"date": "1997-10-07", "close": 0.03, "volume": 310000.0}, {"date": "1997-10-08", "close": 0.032, "volume": 30000.0}, {"date": "1997-10-09", "close": 0.031, "volume": 190000.0}, {"date": "1997-10-10", "close": 0.032, "volume": 103000.0}, {"date": "1997-10-13", "close": 0.032, "volume": 147282.0}, {"date": "1997-10-14", "close": 0.031, "volume": 122808.0}, {"date": "1997-10-15", "close": 0.031, "volume": 20910.0}, {"date": "1997-10-16", "close": 0.031, "volume": 217340.0}, {"date": "1997-10-17", "close": 0.031, "volume": null}, {"date": "1997-10-20", "close": 0.03, "volume": 30000.0}, {"date": "1997-10-21", "close": 0.028, "volume": 160000.0}, {"date": "1997-10-22", "close": 0.029, "volume": 165600.0}, {"date": "1997-10-23", "close": 0.028, "volume": 274090.0}, {"date": "1997-10-24", "close": 0.026, "volume": 500000.0}, {"date": "1997-10-27", "close": 0.023, "volume": 119999.0}, {"date": "1997-10-28", "close": 0.023, "volume": 50000.0}, {"date": "1997-10-29", "close": 0.025, "volume": 270000.0}, {"date": "1997-10-30", "close": 0.025, "volume": null}, {"date": "1997-10-31", "close": 0.025, "volume": 5415723.0}, {"date": "1997-11-03", "close": 0.027, "volume": 13991.0}, {"date": "1997-11-04", "close": 0.027, "volume": 60000.0}, {"date": "1997-11-05", "close": 0.022, "volume": 64000.0}, {"date": "1997-11-06", "close": 0.022, "volume": null}, {"date": "1997-11-07", "close": 0.022, "volume": null}, {"date": "1997-11-10", "close": 0.023, "volume": 170000.0}, {"date": "1997-11-11", "close": 0.025, "volume": 106000.0}, {"date": "1997-11-12", "close": 0.025, "volume": 74000.0}, {"date": "1997-11-13", "close": 0.027, "volume": 70000.0}, {"date": "1997-11-14", "close": 0.026, "volume": 546000.0}, {"date": "1997-11-17", "close": 0.022, "volume": 100000.0}, {"date": "1997-11-18", "close": 0.022, "volume": 429000.0}, {"date": "1997-11-19", "close": 0.021, "volume": 165000.0}, {"date": "1997-11-20", "close": 0.02, "volume": 143000.0}, {"date": "1997-11-21", "close": 0.02, "volume": null}, {"date": "1997-11-24", "close": 0.02, "volume": 12000.0}, {"date": "1997-11-25", "close": 0.02, "volume": null}, {"date": "1997-11-26", "close": 0.018, "volume": 88000.0}, {"date": "1997-11-27", "close": 0.017, "volume": 103000.0}, {"date": "1997-11-28", "close": 0.017, "volume": 208334.0}, {"date": "1997-12-01", "close": 0.017, "volume": 7000.0}, {"date": "1997-12-02", "close": 0.016, "volume": 172666.0}, {"date": "1997-12-03", "close": 0.016, "volume": 2623334.0}, {"date": "1997-12-04", "close": 0.015, "volume": 100000.0}, {"date": "1997-12-05", "close": 0.015, "volume": null}, {"date": "1997-12-08", "close": 0.015, "volume": null}, {"date": "1997-12-09", "close": 0.014, "volume": 92666.0}, {"date": "1997-12-10", "close": 0.014, "volume": 3864.0}, {"date": "1997-12-11", "close": 0.013, "volume": 13200530.0}, {"date": "1997-12-12", "close": 0.013, "volume": null}, {"date": "1997-12-15", "close": 0.014, "volume": 4820000.0}, {"date": "1997-12-16", "close": 0.014, "volume": 500000.0}, {"date": "1997-12-17", "close": 0.014, "volume": 70000.0}, {"date": "1997-12-18", "close": 0.014, "volume": null}, {"date": "1997-12-19", "close": 0.014, "volume": 94000.0}, {"date": "1997-12-22", "close": 0.014, "volume": null}, {"date": "1997-12-23", "close": 0.012, "volume": 186000.0}, {"date": "1997-12-24", "close": 0.012, "volume": 564000.0}, {"date": "1997-12-25", "close": 0.012, "volume": null}, {"date": "1997-12-26", "close": 0.012, "volume": null}, {"date": "1997-12-29", "close": 0.012, "volume": null}, {"date": "1997-12-30", "close": 0.012, "volume": 200000.0}, {"date": "1997-12-31", "close": 0.012, "volume": null}, {"date": "1998-01-01", "close": 0.012, "volume": null}, {"date": "1998-01-02", "close": 0.014, "volume": 25000.0}, {"date": "1998-01-05", "close": 0.017, "volume": 305000.0}, {"date": "1998-01-06", "close": 0.017, "volume": null}, {"date": "1998-01-07", "close": 0.017, "volume": null}, {"date": "1998-01-08", "close": 0.02, "volume": 706060.0}, {"date": "1998-01-09", "close": 0.018, "volume": 40000.0}, {"date": "1998-01-12", "close": 0.017, "volume": 250000.0}, {"date": "1998-01-13", "close": 0.016, "volume": 524000.0}, {"date": "1998-01-14", "close": 0.017, "volume": 70000.0}, {"date": "1998-01-15", "close": 0.017, "volume": 100000.0}, {"date": "1998-01-16", "close": 0.017, "volume": 80000.0}, {"date": "1998-01-19", "close": 0.016, "volume": 5333.0}, {"date": "1998-01-20", "close": 0.015, "volume": 1255667.0}, {"date": "1998-01-21", "close": 0.015, "volume": null}, {"date": "1998-01-22", "close": 0.015, "volume": 623940.0}, {"date": "1998-01-23", "close": 0.014, "volume": 320000.0}, {"date": "1998-01-26", "close": 0.014, "volume": null}, {"date": "1998-01-27", "close": 0.014, "volume": null}, {"date": "1998-01-28", "close": 0.015, "volume": 520000.0}, {"date": "1998-01-29", "close": 0.015, "volume": 700000.0}, {"date": "1998-01-30", "close": 0.013, "volume": 120000.0}, {"date": "1998-02-02", "close": 0.013, "volume": 100000.0}, {"date": "1998-02-03", "close": 0.012, "volume": 213181.0}, {"date": "1998-02-04", "close": 0.013, "volume": 600000.0}, {"date": "1998-02-05", "close": 0.013, "volume": 413636.0}, {"date": "1998-02-06", "close": 0.015, "volume": 671059.0}, {"date": "1998-02-09", "close": 0.015, "volume": null}, {"date": "1998-02-10", "close": 0.015, "volume": 150000.0}, {"date": "1998-02-11", "close": 0.014, "volume": 3520.0}, {"date": "1998-02-12", "close": 0.015, "volume": 120500.0}, {"date": "1998-02-13", "close": 0.014, "volume": 155700.0}, {"date": "1998-02-16", "close": 0.015, "volume": 100000.0}, {"date": "1998-02-17", "close": 0.015, "volume": 30000.0}, {"date": "1998-02-18", "close": 0.014, "volume": 7000.0}, {"date": "1998-02-19", "close": 0.014, "volume": 70000.0}, {"date": "1998-02-20", "close": 0.013, "volume": 224721.0}, {"date": "1998-02-23", "close": 0.013, "volume": null}, {"date": "1998-02-24", "close": 0.014, "volume": 287279.0}, {"date": "1998-02-25", "close": 0.014, "volume": null}, {"date": "1998-02-26", "close": 0.012, "volume": 300000.0}, {"date": "1998-02-27", "close": 0.012, "volume": 15000.0}, {"date": "1998-03-02", "close": 0.014, "volume": 500000.0}, {"date": "1998-03-03", "close": 0.014, "volume": null}, {"date": "1998-03-04", "close": 0.014, "volume": null}, {"date": "1998-03-05", "close": 0.012, "volume": 39999.0}, {"date": "1998-03-06", "close": 0.012, "volume": 280000.0}, {"date": "1998-03-09", "close": 0.012, "volume": 222000.0}, {"date": "1998-03-10", "close": 0.012, "volume": 220000.0}, {"date": "1998-03-11", "close": 0.012, "volume": 90000.0}, {"date": "1998-03-12", "close": 0.012, "volume": null}, {"date": "1998-03-13", "close": 0.012, "volume": null}, {"date": "1998-03-16", "close": 0.012, "volume": 160000.0}, {"date": "1998-03-17", "close": 0.012, "volume": 40000.0}, {"date": "1998-03-18", "close": 0.012, "volume": null}, {"date": "1998-03-19", "close": 0.011, "volume": 63333.0}, {"date": "1998-03-20", "close": 0.011, "volume": 130000.0}, {"date": "1998-03-23", "close": 0.011, "volume": 2000.0}, {"date": "1998-03-24", "close": 0.011, "volume": null}, {"date": "1998-03-25", "close": 0.012, "volume": 527000.0}, {"date": "1998-03-26", "close": 0.012, "volume": null}, {"date": "1998-03-27", "close": 0.013, "volume": 357416.0}, {"date": "1998-03-30", "close": 0.01, "volume": 9000.0}, {"date": "1998-03-31", "close": 0.01, "volume": null}, {"date": "1998-04-01", "close": 0.01, "volume": null}, {"date": "1998-04-02", "close": 0.01, "volume": null}, {"date": "1998-04-03", "close": 0.01, "volume": null}, {"date": "1998-04-06", "close": 0.01, "volume": null}, {"date": "1998-04-07", "close": 0.01, "volume": null}, {"date": "1998-04-08", "close": 0.01, "volume": null}, {"date": "1998-04-09", "close": 0.01, "volume": null}, {"date": "1998-04-10", "close": 0.01, "volume": null}, {"date": "1998-04-13", "close": 0.01, "volume": null}, {"date": "1998-04-14", "close": 0.01, "volume": null}, {"date": "1998-04-15", "close": 0.01, "volume": null}, {"date": "1998-04-16", "close": 0.048, "volume": 24828.0}, {"date": "1998-04-17", "close": 0.045, "volume": 50000.0}, {"date": "1998-04-20", "close": 0.04, "volume": 100000.0}, {"date": "1998-04-21", "close": 0.045, "volume": 50000.0}, {"date": "1998-04-22", "close": 0.036, "volume": 2000.0}, {"date": "1998-04-23", "close": 0.045, "volume": 213173.0}, {"date": "1998-04-24", "close": 0.045, "volume": null}, {"date": "1998-04-27", "close": 0.045, "volume": null}, {"date": "1998-04-28", "close": 0.06, "volume": 16000.0}, {"date": "1998-04-29", "close": 0.06, "volume": null}, {"date": "1998-04-30", "close": 0.06, "volume": null}, {"date": "1998-05-01", "close": 0.042, "volume": 5780.0}, {"date": "1998-05-04", "close": 0.035, "volume": 296220.0}, {"date": "1998-05-05", "close": 0.035, "volume": 94000.0}, {"date": "1998-05-06", "close": 0.05, "volume": 206500.0}, {"date": "1998-05-07", "close": 0.05, "volume": null}, {"date": "1998-05-08", "close": 0.035, "volume": 564344.0}, {"date": "1998-05-11", "close": 0.036, "volume": 365400.0}, {"date": "1998-05-12", "close": 0.038, "volume": 13600.0}, {"date": "1998-05-13", "close": 0.04, "volume": 160010.0}, {"date": "1998-05-14", "close": 0.048, "volume": 10000.0}, {"date": "1998-05-15", "close": 0.04, "volume": 81090.0}, {"date": "1998-05-18", "close": 0.04, "volume": 5310.0}, {"date": "1998-05-19", "close": 0.037, "volume": 42067.0}, {"date": "1998-05-20", "close": 0.037, "volume": 5867.0}, {"date": "1998-05-21", "close": 0.037, "volume": 2667.0}, {"date": "1998-05-22", "close": 0.035, "volume": 266999.0}, {"date": "1998-05-25", "close": 0.031, "volume": 106656.0}, {"date": "1998-05-26", "close": 0.031, "volume": 13282.0}, {"date": "1998-05-27", "close": 0.031, "volume": 84320.0}, {"date": "1998-05-28", "close": 0.035, "volume": 416000.0}, {"date": "1998-05-29", "close": 0.031, "volume": 389000.0}, {"date": "1998-06-01", "close": 0.031, "volume": 2667.0}, {"date": "1998-06-02", "close": 0.031, "volume": 98333.0}, {"date": "1998-06-03", "close": 0.03, "volume": 6400.0}, {"date": "1998-06-04", "close": 0.028, "volume": 183600.0}, {"date": "1998-06-05", "close": 0.031, "volume": 94133.0}, {"date": "1998-06-08", "close": 0.031, "volume": null}, {"date": "1998-06-09", "close": 0.031, "volume": 134600.0}, {"date": "1998-06-10", "close": 0.031, "volume": 15067.0}, {"date": "1998-06-11", "close": 0.031, "volume": 61400.0}, {"date": "1998-06-12", "close": 0.03, "volume": 88600.0}, {"date": "1998-06-15", "close": 0.027, "volume": 416849.0}, {"date": "1998-06-16", "close": 0.027, "volume": 166933.0}, {"date": "1998-06-17", "close": 0.027, "volume": 40000.0}, {"date": "1998-06-18", "close": 0.03, "volume": 40667.0}, {"date": "1998-06-19", "close": 0.03, "volume": 200000.0}, {"date": "1998-06-22", "close": 0.031, "volume": 2667.0}, {"date": "1998-06-23", "close": 0.031, "volume": 36066.0}, {"date": "1998-06-24", "close": 0.032, "volume": 56067.0}, {"date": "1998-06-25", "close": 0.033, "volume": 148666.0}, {"date": "1998-06-26", "close": 0.032, "volume": 130200.0}, {"date": "1998-06-29", "close": 0.035, "volume": 590460.0}, {"date": "1998-06-30", "close": 0.035, "volume": 187340.0}, {"date": "1998-07-01", "close": 0.035, "volume": null}, {"date": "1998-07-02", "close": 0.037, "volume": 42000.0}, {"date": "1998-07-03", "close": 0.037, "volume": null}, {"date": "1998-07-06", "close": 0.04, "volume": 303060.0}, {"date": "1998-07-07", "close": 0.04, "volume": null}, {"date": "1998-07-08", "close": 0.05, "volume": 152282.0}, {"date": "1998-07-09", "close": 0.045, "volume": 325000.0}, {"date": "1998-07-10", "close": 0.04, "volume": 115000.0}, {"date": "1998-07-13", "close": 0.035, "volume": 3933.0}, {"date": "1998-07-14", "close": 0.04, "volume": 100000.0}, {"date": "1998-07-15", "close": 0.04, "volume": null}, {"date": "1998-07-16", "close": 0.036, "volume": 22000.0}, {"date": "1998-07-17", "close": 0.036, "volume": null}, {"date": "1998-07-20", "close": 0.036, "volume": null}, {"date": "1998-07-21", "close": 0.036, "volume": 10000.0}, {"date": "1998-07-22", "close": 0.04, "volume": 50000.0}, {"date": "1998-07-23", "close": 0.04, "volume": 50000.0}, {"date": "1998-07-24", "close": 0.045, "volume": 282000.0}, {"date": "1998-07-27", "close": 0.06, "volume": 1900.0}, {"date": "1998-07-28", "close": 0.059, "volume": 10000.0}, {"date": "1998-07-29", "close": 0.058, "volume": 500.0}, {"date": "1998-07-30", "close": 0.043, "volume": 1000.0}, {"date": "1998-07-31", "close": 0.043, "volume": null}, {"date": "1998-08-03", "close": 0.04, "volume": 80000.0}, {"date": "1998-08-04", "close": 0.033, "volume": 232467.0}, {"date": "1998-08-05", "close": 0.032, "volume": 227250.0}, {"date": "1998-08-06", "close": 0.039, "volume": 333300.0}, {"date": "1998-08-07", "close": 0.039, "volume": 56000.0}, {"date": "1998-08-10", "close": 0.03, "volume": 250469.0}, {"date": "1998-08-11", "close": 0.03, "volume": 226000.0}, {"date": "1998-08-12", "close": 0.029, "volume": 493483.0}, {"date": "1998-08-13", "close": 0.035, "volume": 53333.0}, {"date": "1998-08-14", "close": 0.035, "volume": null}, {"date": "1998-08-17", "close": 0.038, "volume": 200000.0}, {"date": "1998-08-18", "close": 0.035, "volume": 2296.0}, {"date": "1998-08-19", "close": 0.045, "volume": 1877304.0}, {"date": "1998-08-20", "close": 0.04, "volume": 940000.0}, {"date": "1998-08-21", "close": 0.04, "volume": 365000.0}, {"date": "1998-08-24", "close": 0.044, "volume": 973871.0}, {"date": "1998-08-25", "close": 0.041, "volume": 250000.0}, {"date": "1998-08-26", "close": 0.044, "volume": 400000.0}, {"date": "1998-08-27", "close": 0.04, "volume": 490825.0}, {"date": "1998-08-28", "close": 0.035, "volume": 100000.0}, {"date": "1998-08-31", "close": 0.035, "volume": 21000.0}, {"date": "1998-09-01", "close": 0.03, "volume": 913175.0}, {"date": "1998-09-02", "close": 0.035, "volume": 150000.0}, {"date": "1998-09-03", "close": 0.035, "volume": null}, {"date": "1998-09-04", "close": 0.038, "volume": 203175.0}, {"date": "1998-09-07", "close": 0.038, "volume": null}, {"date": "1998-09-08", "close": 0.038, "volume": 96825.0}, {"date": "1998-09-09", "close": 0.035, "volume": 129400.0}, {"date": "1998-09-10", "close": 0.035, "volume": 3400.0}, {"date": "1998-09-11", "close": 0.035, "volume": null}, {"date": "1998-09-14", "close": 0.042, "volume": 86600.0}, {"date": "1998-09-15", "close": 0.035, "volume": 100000.0}, {"date": "1998-09-16", "close": 0.04, "volume": 150000.0}, {"date": "1998-09-17", "close": 0.04, "volume": null}, {"date": "1998-09-18", "close": 0.04, "volume": null}, {"date": "1998-09-21", "close": 0.04, "volume": null}, {"date": "1998-09-22", "close": 0.036, "volume": 166865.0}, {"date": "1998-09-23", "close": 0.036, "volume": null}, {"date": "1998-09-24", "close": 0.036, "volume": 9535.0}, {"date": "1998-09-25", "close": 0.034, "volume": 220000.0}, {"date": "1998-09-28", "close": 0.034, "volume": null}, {"date": "1998-09-29", "close": 0.034, "volume": null}, {"date": "1998-09-30", "close": 0.034, "volume": null}, {"date": "1998-10-01", "close": 0.034, "volume": null}, {"date": "1998-10-02", "close": 0.035, "volume": 106465.0}, {"date": "1998-10-05", "close": 0.035, "volume": 80000.0}, {"date": "1998-10-06", "close": 0.038, "volume": 23400.0}, {"date": "1998-10-07", "close": 0.039, "volume": 50000.0}, {"date": "1998-10-08", "close": 0.038, "volume": 154067.0}, {"date": "1998-10-09", "close": 0.046, "volume": 334665.0}, {"date": "1998-10-12", "close": 0.05, "volume": 795629.0}, {"date": "1998-10-13", "close": 0.05, "volume": 949404.0}, {"date": "1998-10-14", "close": 0.05, "volume": null}, {"date": "1998-10-15", "close": 0.04, "volume": 251182.0}, {"date": "1998-10-16", "close": 0.04, "volume": null}, {"date": "1998-10-19", "close": 0.045, "volume": 200000.0}, {"date": "1998-10-20", "close": 0.045, "volume": 40000.0}, {"date": "1998-10-21", "close": 0.047, "volume": 1060000.0}, {"date": "1998-10-22", "close": 0.043, "volume": 800.0}, {"date": "1998-10-23", "close": 0.043, "volume": 20000.0}, {"date": "1998-10-26", "close": 0.047, "volume": 21000.0}, {"date": "1998-10-27", "close": 0.046, "volume": 24200.0}, {"date": "1998-10-28", "close": 0.047, "volume": 170482.0}, {"date": "1998-10-29", "close": 0.047, "volume": 388518.0}, {"date": "1998-10-30", "close": 0.045, "volume": 36000.0}, {"date": "1998-11-02", "close": 0.045, "volume": null}, {"date": "1998-11-03", "close": 0.045, "volume": 284000.0}, {"date": "1998-11-04", "close": 0.041, "volume": 10000.0}, {"date": "1998-11-05", "close": 0.041, "volume": null}, {"date": "1998-11-06", "close": 0.042, "volume": 389982.0}, {"date": "1998-11-09", "close": 0.042, "volume": 50000.0}, {"date": "1998-11-10", "close": 0.04, "volume": 6800.0}, {"date": "1998-11-11", "close": 0.04, "volume": null}, {"date": "1998-11-12", "close": 0.04, "volume": 2400.0}, {"date": "1998-11-13", "close": 0.045, "volume": 614647.0}, {"date": "1998-11-16", "close": 0.045, "volume": null}, {"date": "1998-11-17", "close": 0.045, "volume": 100000.0}, {"date": "1998-11-18", "close": 0.043, "volume": 102667.0}, {"date": "1998-11-19", "close": 0.043, "volume": 327686.0}, {"date": "1998-11-20", "close": 0.043, "volume": 16314.0}, {"date": "1998-11-23", "close": 0.045, "volume": 300000.0}, {"date": "1998-11-24", "close": 0.046, "volume": 310000.0}, {"date": "1998-11-25", "close": 0.046, "volume": null}, {"date": "1998-11-26", "close": 0.049, "volume": 53686.0}, {"date": "1998-11-27", "close": 0.049, "volume": 100000.0}, {"date": "1998-11-30", "close": 0.049, "volume": null}, {"date": "1998-12-01", "close": 0.049, "volume": null}, {"date": "1998-12-02", "close": 0.049, "volume": null}, {"date": "1998-12-03", "close": 0.045, "volume": 33333.0}, {"date": "1998-12-04", "close": 0.041, "volume": 800.0}, {"date": "1998-12-07", "close": 0.042, "volume": 12000.0}, {"date": "1998-12-08", "close": 0.042, "volume": null}, {"date": "1998-12-09", "close": 0.045, "volume": 350000.0}, {"date": "1998-12-10", "close": 0.045, "volume": null}, {"date": "1998-12-11", "close": 0.045, "volume": null}, {"date": "1998-12-14", "close": 0.045, "volume": 240000.0}, {"date": "1998-12-15", "close": 0.045, "volume": null}, {"date": "1998-12-16", "close": 0.047, "volume": 150000.0}, {"date": "1998-12-17", "close": 0.059, "volume": 380000.0}, {"date": "1998-12-18", "close": 0.059, "volume": null}, {"date": "1998-12-21", "close": 0.06, "volume": 900789.0}, {"date": "1998-12-22", "close": 0.06, "volume": 374758.0}, {"date": "1998-12-23", "close": 0.06, "volume": 73340.0}, {"date": "1998-12-24", "close": 0.06, "volume": 18000.0}, {"date": "1998-12-25", "close": 0.06, "volume": null}, {"date": "1998-12-28", "close": 0.06, "volume": null}, {"date": "1998-12-29", "close": 0.06, "volume": null}, {"date": "1998-12-30", "close": 0.06, "volume": 108199.0}, {"date": "1998-12-31", "close": 0.065, "volume": 146000.0}, {"date": "1999-01-01", "close": 0.065, "volume": null}, {"date": "1999-01-04", "close": 0.065, "volume": 158301.0}, {"date": "1999-01-05", "close": 0.065, "volume": 20000.0}, {"date": "1999-01-06", "close": 0.065, "volume": 100000.0}, {"date": "1999-01-07", "close": 0.055, "volume": 3000.0}, {"date": "1999-01-08", "close": 0.055, "volume": null}, {"date": "1999-01-11", "close": 0.055, "volume": 124000.0}, {"date": "1999-01-12", "close": 0.055, "volume": null}, {"date": "1999-01-13", "close": 0.056, "volume": 200000.0}, {"date": "1999-01-14", "close": 0.054, "volume": 157000.0}, {"date": "1999-01-15", "close": 0.054, "volume": null}, {"date": "1999-01-18", "close": 0.054, "volume": null}, {"date": "1999-01-19", "close": 0.054, "volume": null}, {"date": "1999-01-20", "close": 0.054, "volume": null}, {"date": "1999-01-21", "close": 0.054, "volume": null}, {"date": "1999-01-22", "close": 0.044, "volume": 42333.0}, {"date": "1999-01-25", "close": 0.044, "volume": null}, {"date": "1999-01-26", "close": 0.044, "volume": null}, {"date": "1999-01-27", "close": 0.043, "volume": 186000.0}, {"date": "1999-01-28", "close": 0.043, "volume": null}, {"date": "1999-01-29", "close": 0.043, "volume": null}, {"date": "1999-02-01", "close": 0.042, "volume": 13267.0}, {"date": "1999-02-02", "close": 0.042, "volume": null}, {"date": "1999-02-03", "close": 0.042, "volume": 8266.0}, {"date": "1999-02-04", "close": 0.042, "volume": null}, {"date": "1999-02-05", "close": 0.04, "volume": 14000.0}, {"date": "1999-02-08", "close": 0.04, "volume": 41000.0}, {"date": "1999-02-09", "close": 0.035, "volume": 13000.0}, {"date": "1999-02-10", "close": 0.035, "volume": null}, {"date": "1999-02-11", "close": 0.035, "volume": null}, {"date": "1999-02-12", "close": 0.035, "volume": null}, {"date": "1999-02-15", "close": 0.035, "volume": null}, {"date": "1999-02-16", "close": 0.035, "volume": 2400.0}, {"date": "1999-02-17", "close": 0.04, "volume": 10000.0}, {"date": "1999-02-18", "close": 0.04, "volume": null}, {"date": "1999-02-19", "close": 0.035, "volume": 1000.0}, {"date": "1999-02-22", "close": 0.035, "volume": null}, {"date": "1999-02-23", "close": 0.035, "volume": null}, {"date": "1999-02-24", "close": 0.035, "volume": 201600.0}, {"date": "1999-02-25", "close": 0.035, "volume": null}, {"date": "1999-02-26", "close": 0.032, "volume": 142091.0}, {"date": "1999-03-01", "close": 0.035, "volume": 50000.0}, {"date": "1999-03-02", "close": 0.033, "volume": 2500.0}, {"date": "1999-03-03", "close": 0.033, "volume": 70000.0}, {"date": "1999-03-04", "close": 0.033, "volume": 403800.0}, {"date": "1999-03-05", "close": 0.033, "volume": 11000.0}, {"date": "1999-03-08", "close": 0.035, "volume": 10000.0}, {"date": "1999-03-09", "close": 0.035, "volume": 88000.0}, {"date": "1999-03-10", "close": 0.035, "volume": null}, {"date": "1999-03-11", "close": 0.033, "volume": 50000.0}, {"date": "1999-03-12", "close": 0.033, "volume": 50000.0}, {"date": "1999-03-15", "close": 0.031, "volume": 432599.0}, {"date": "1999-03-16", "close": 0.031, "volume": 1533.0}, {"date": "1999-03-17", "close": 0.03, "volume": 1067.0}, {"date": "1999-03-18", "close": 0.031, "volume": 5000.0}, {"date": "1999-03-19", "close": 0.031, "volume": 15300.0}, {"date": "1999-03-22", "close": 0.031, "volume": 9333.0}, {"date": "1999-03-23", "close": 0.031, "volume": 132342.0}, {"date": "1999-03-24", "close": 0.031, "volume": 500000.0}, {"date": "1999-03-25", "close": 0.031, "volume": 9600.0}, {"date": "1999-03-26", "close": 0.031, "volume": 2533.0}, {"date": "1999-03-29", "close": 0.031, "volume": 300000.0}, {"date": "1999-03-30", "close": 0.03, "volume": 49877.0}, {"date": "1999-03-31", "close": 0.028, "volume": 100000.0}, {"date": "1999-04-01", "close": 0.028, "volume": null}, {"date": "1999-04-02", "close": 0.028, "volume": null}, {"date": "1999-04-05", "close": 0.028, "volume": null}, {"date": "1999-04-06", "close": 0.025, "volume": 500000.0}, {"date": "1999-04-07", "close": 0.026, "volume": 620000.0}, {"date": "1999-04-08", "close": 0.025, "volume": 62123.0}, {"date": "1999-04-09", "close": 0.025, "volume": null}, {"date": "1999-04-12", "close": 0.03, "volume": 323033.0}, {"date": "1999-04-13", "close": 0.03, "volume": 302667.0}, {"date": "1999-04-14", "close": 0.03, "volume": null}, {"date": "1999-04-15", "close": 0.03, "volume": null}, {"date": "1999-04-16", "close": 0.028, "volume": 2800.0}, {"date": "1999-04-19", "close": 0.03, "volume": 106000.0}, {"date": "1999-04-20", "close": 0.03, "volume": 1.0}, {"date": "1999-04-21", "close": 0.03, "volume": 16133.0}, {"date": "1999-04-22", "close": 0.03, "volume": 12800.0}, {"date": "1999-04-23", "close": 0.035, "volume": 300000.0}, {"date": "1999-04-26", "close": 0.035, "volume": null}, {"date": "1999-04-27", "close": 0.035, "volume": null}, {"date": "1999-04-28", "close": 0.035, "volume": null}, {"date": "1999-04-29", "close": 0.035, "volume": null}, {"date": "1999-04-30", "close": 0.035, "volume": null}, {"date": "1999-05-03", "close": 0.037, "volume": 11000.0}, {"date": "1999-05-04", "close": 0.038, "volume": 326767.0}, {"date": "1999-05-05", "close": 0.038, "volume": 800.0}, {"date": "1999-05-06", "close": 0.035, "volume": 22800.0}, {"date": "1999-05-07", "close": 0.035, "volume": null}, {"date": "1999-05-10", "close": 0.03, "volume": 2000.0}, {"date": "1999-05-11", "close": 0.031, "volume": 60000.0}, {"date": "1999-05-12", "close": 0.031, "volume": null}, {"date": "1999-05-13", "close": 0.031, "volume": null}, {"date": "1999-05-14", "close": 0.031, "volume": 20000.0}, {"date": "1999-05-17", "close": 0.039, "volume": 594559.0}, {"date": "1999-05-18", "close": 0.042, "volume": 54583.0}, {"date": "1999-05-19", "close": 0.042, "volume": null}, {"date": "1999-05-20", "close": 0.043, "volume": 322800.0}, {"date": "1999-05-21", "close": 0.043, "volume": null}, {"date": "1999-05-24", "close": 0.036, "volume": 33413.0}, {"date": "1999-05-25", "close": 0.036, "volume": null}, {"date": "1999-05-26", "close": 0.036, "volume": 7252.0}, {"date": "1999-05-27", "close": 0.031, "volume": 20429.0}, {"date": "1999-05-28", "close": 0.031, "volume": 1400.0}, {"date": "1999-05-31", "close": 0.032, "volume": 3400.0}, {"date": "1999-06-01", "close": 0.032, "volume": null}, {"date": "1999-06-02", "close": 0.032, "volume": 146600.0}, {"date": "1999-06-03", "close": 0.031, "volume": 100000.0}, {"date": "1999-06-04", "close": 0.031, "volume": null}, {"date": "1999-06-07", "close": 0.028, "volume": 6000.0}, {"date": "1999-06-08", "close": 0.03, "volume": 11867.0}, {"date": "1999-06-09", "close": 0.026, "volume": 500000.0}, {"date": "1999-06-10", "close": 0.024, "volume": 796427.0}, {"date": "1999-06-11", "close": 0.024, "volume": null}, {"date": "1999-06-14", "close": 0.024, "volume": null}, {"date": "1999-06-15", "close": 0.026, "volume": 74000.0}, {"date": "1999-06-16", "close": 0.026, "volume": 25000.0}, {"date": "1999-06-17", "close": 0.028, "volume": 25000.0}, {"date": "1999-06-18", "close": 0.026, "volume": 397885.0}, {"date": "1999-06-21", "close": 0.026, "volume": 31500.0}, {"date": "1999-06-22", "close": 0.026, "volume": 12000.0}, {"date": "1999-06-23", "close": 0.026, "volume": 829600.0}, {"date": "1999-06-24", "close": 0.026, "volume": 19004.0}, {"date": "1999-06-25", "close": 0.028, "volume": 1000.0}, {"date": "1999-06-28", "close": 0.03, "volume": 247000.0}, {"date": "1999-06-29", "close": 0.032, "volume": 309677.0}, {"date": "1999-06-30", "close": 0.038, "volume": 573492.0}, {"date": "1999-07-01", "close": 0.04, "volume": 520340.0}, {"date": "1999-07-02", "close": 0.045, "volume": 512333.0}, {"date": "1999-07-05", "close": 0.07, "volume": 1749461.0}, {"date": "1999-07-06", "close": 0.05, "volume": 1517517.0}, {"date": "1999-07-07", "close": 0.055, "volume": 444477.0}, {"date": "1999-07-08", "close": 0.069, "volume": 665000.0}, {"date": "1999-07-09", "close": 0.085, "volume": 1640569.0}, {"date": "1999-07-12", "close": 0.079, "volume": 1456431.0}, {"date": "1999-07-13", "close": 0.07, "volume": 904181.0}, {"date": "1999-07-14", "close": 0.07, "volume": 124600.0}, {"date": "1999-07-15", "close": 0.069, "volume": 73400.0}, {"date": "1999-07-16", "close": 0.068, "volume": 811200.0}, {"date": "1999-07-19", "close": 0.065, "volume": 110000.0}, {"date": "1999-07-20", "close": 0.062, "volume": 105000.0}, {"date": "1999-07-21", "close": 0.056, "volume": 168573.0}, {"date": "1999-07-22", "close": 0.06, "volume": 688500.0}, {"date": "1999-07-23", "close": 0.06, "volume": 351394.0}, {"date": "1999-07-26", "close": 0.065, "volume": 757786.0}, {"date": "1999-07-27", "close": 0.058, "volume": 374221.0}, {"date": "1999-07-28", "close": 0.09, "volume": 5600354.0}, {"date": "1999-07-29", "close": 0.076, "volume": 1649642.0}, {"date": "1999-07-30", "close": 0.076, "volume": 705544.0}, {"date": "1999-08-02", "close": 0.074, "volume": 146100.0}, {"date": "1999-08-03", "close": 0.07, "volume": 238900.0}, {"date": "1999-08-04", "close": 0.068, "volume": 100000.0}, {"date": "1999-08-05", "close": 0.073, "volume": 134000.0}, {"date": "1999-08-06", "close": 0.068, "volume": 277000.0}, {"date": "1999-08-09", "close": 0.069, "volume": 340288.0}, {"date": "1999-08-10", "close": 0.064, "volume": 340600.0}, {"date": "1999-08-11", "close": 0.06, "volume": 203900.0}, {"date": "1999-08-12", "close": 0.06, "volume": 213867.0}, {"date": "1999-08-13", "close": 0.062, "volume": 176100.0}, {"date": "1999-08-16", "close": 0.06, "volume": 20000.0}, {"date": "1999-08-17", "close": 0.065, "volume": 134500.0}, {"date": "1999-08-18", "close": 0.06, "volume": 318607.0}, {"date": "1999-08-19", "close": 0.061, "volume": 75600.0}, {"date": "1999-08-20", "close": 0.065, "volume": 320000.0}, {"date": "1999-08-23", "close": 0.07, "volume": 509056.0}, {"date": "1999-08-24", "close": 0.073, "volume": 208214.0}, {"date": "1999-08-25", "close": 0.07, "volume": 126500.0}, {"date": "1999-08-26", "close": 0.07, "volume": 195223.0}, {"date": "1999-08-27", "close": 0.07, "volume": 30784.0}, {"date": "1999-08-30", "close": 0.068, "volume": 50000.0}, {"date": "1999-08-31", "close": 0.06, "volume": 268000.0}, {"date": "1999-09-01", "close": 0.06, "volume": 4000.0}, {"date": "1999-09-02", "close": 0.06, "volume": null}, {"date": "1999-09-03", "close": 0.06, "volume": null}, {"date": "1999-09-06", "close": 0.061, "volume": 25000.0}, {"date": "1999-09-07", "close": 0.063, "volume": 88000.0}, {"date": "1999-09-08", "close": 0.057, "volume": 200000.0}, {"date": "1999-09-09", "close": 0.057, "volume": null}, {"date": "1999-09-10", "close": 0.065, "volume": 155600.0}, {"date": "1999-09-13", "close": 0.065, "volume": null}, {"date": "1999-09-14", "close": 0.07, "volume": 338800.0}, {"date": "1999-09-15", "close": 0.068, "volume": 230000.0}, {"date": "1999-09-16", "close": 0.066, "volume": 125000.0}, {"date": "1999-09-17", "close": 0.065, "volume": 100000.0}, {"date": "1999-09-20", "close": 0.065, "volume": 200000.0}, {"date": "1999-09-21", "close": 0.059, "volume": 511542.0}, {"date": "1999-09-22", "close": 0.056, "volume": 416200.0}, {"date": "1999-09-23", "close": 0.051, "volume": 367258.0}, {"date": "1999-09-24", "close": 0.06, "volume": 120000.0}, {"date": "1999-09-27", "close": 0.058, "volume": 340000.0}, {"date": "1999-09-28", "close": 0.06, "volume": 100000.0}, {"date": "1999-09-29", "close": 0.064, "volume": 88000.0}, {"date": "1999-09-30", "close": 0.058, "volume": 170000.0}, {"date": "1999-10-01", "close": 0.061, "volume": 221000.0}, {"date": "1999-10-04", "close": 0.074, "volume": 1379380.0}, {"date": "1999-10-05", "close": 0.082, "volume": 2800351.0}, {"date": "1999-10-06", "close": 0.084, "volume": 2000897.0}, {"date": "1999-10-07", "close": 0.084, "volume": 970000.0}, {"date": "1999-10-08", "close": 0.074, "volume": 1455000.0}, {"date": "1999-10-11", "close": 0.071, "volume": 325000.0}, {"date": "1999-10-12", "close": 0.08, "volume": 1195698.0}, {"date": "1999-10-13", "close": 0.086, "volume": 636728.0}, {"date": "1999-10-14", "close": 0.088, "volume": 1870000.0}, {"date": "1999-10-15", "close": 0.076, "volume": 407677.0}, {"date": "1999-10-18", "close": 0.065, "volume": 386250.0}, {"date": "1999-10-19", "close": 0.07, "volume": 215000.0}, {"date": "1999-10-20", "close": 0.07, "volume": null}, {"date": "1999-10-21", "close": 0.07, "volume": 116250.0}, {"date": "1999-10-22", "close": 0.066, "volume": 302500.0}, {"date": "1999-10-25", "close": 0.06, "volume": 105000.0}, {"date": "1999-10-26", "close": 0.068, "volume": 182000.0}, {"date": "1999-10-27", "close": 0.068, "volume": 40500.0}, {"date": "1999-10-28", "close": 0.068, "volume": 150000.0}, {"date": "1999-10-29", "close": 0.07, "volume": 30000.0}, {"date": "1999-11-01", "close": 0.066, "volume": 123333.0}, {"date": "1999-11-02", "close": 0.061, "volume": 240000.0}, {"date": "1999-11-03", "close": 0.061, "volume": null}, {"date": "1999-11-04", "close": 0.062, "volume": 270000.0}, {"date": "1999-11-05", "close": 0.061, "volume": 200000.0}, {"date": "1999-11-08", "close": 0.062, "volume": 38750.0}, {"date": "1999-11-09", "close": 0.061, "volume": 82000.0}, {"date": "1999-11-10", "close": 0.063, "volume": 131478.0}, {"date": "1999-11-11", "close": 0.064, "volume": 45000.0}, {"date": "1999-11-12", "close": 0.069, "volume": 105417.0}, {"date": "1999-11-15", "close": 0.077, "volume": 652916.0}, {"date": "1999-11-16", "close": 0.073, "volume": 901669.0}, {"date": "1999-11-17", "close": 0.07, "volume": 150002.0}, {"date": "1999-11-18", "close": 0.068, "volume": 120000.0}, {"date": "1999-11-19", "close": 0.064, "volume": 737667.0}, {"date": "1999-11-22", "close": 0.062, "volume": 230000.0}, {"date": "1999-11-23", "close": 0.068, "volume": 109600.0}, {"date": "1999-11-24", "close": 0.066, "volume": 321667.0}, {"date": "1999-11-25", "close": 0.08, "volume": 3549129.0}, {"date": "1999-11-26", "close": 0.09, "volume": 5733453.0}, {"date": "1999-11-29", "close": 0.13, "volume": 15631817.0}, {"date": "1999-11-30", "close": 0.1, "volume": 10577187.0}, {"date": "1999-12-01", "close": 0.11, "volume": 4850922.0}, {"date": "1999-12-02", "close": 0.11, "volume": 2902589.0}, {"date": "1999-12-03", "close": 0.105, "volume": 1310900.0}, {"date": "1999-12-06", "close": 0.1, "volume": 1000318.0}, {"date": "1999-12-07", "close": 0.096, "volume": 1557000.0}, {"date": "1999-12-08", "close": 0.096, "volume": 1120100.0}, {"date": "1999-12-09", "close": 0.1, "volume": 499073.0}, {"date": "1999-12-10", "close": 0.093, "volume": 340000.0}, {"date": "1999-12-13", "close": 0.088, "volume": 1642278.0}, {"date": "1999-12-14", "close": 0.085, "volume": 627723.0}, {"date": "1999-12-15", "close": 0.074, "volume": 1930833.0}, {"date": "1999-12-16", "close": 0.074, "volume": 1153566.0}, {"date": "1999-12-17", "close": 0.073, "volume": 519080.0}, {"date": "1999-12-20", "close": 0.072, "volume": 343981.0}, {"date": "1999-12-21", "close": 0.068, "volume": 506500.0}, {"date": "1999-12-22", "close": 0.068, "volume": 300499.0}, {"date": "1999-12-23", "close": 0.068, "volume": 510500.0}, {"date": "1999-12-24", "close": 0.068, "volume": 92820.0}, {"date": "1999-12-27", "close": 0.068, "volume": null}, {"date": "1999-12-28", "close": 0.068, "volume": null}, {"date": "1999-12-29", "close": 0.07, "volume": 10000.0}, {"date": "1999-12-30", "close": 0.074, "volume": 162000.0}, {"date": "1999-12-31", "close": 0.074, "volume": null}, {"date": "2000-01-03", "close": 0.074, "volume": null}, {"date": "2000-01-04", "close": 0.07, "volume": 350848.0}, {"date": "2000-01-05", "close": 0.073, "volume": 180818.0}, {"date": "2000-01-06", "close": 0.074, "volume": 20000.0}, {"date": "2000-01-07", "close": 0.072, "volume": 302333.0}, {"date": "2000-01-10", "close": 0.075, "volume": 263000.0}, {"date": "2000-01-11", "close": 0.08, "volume": 470800.0}, {"date": "2000-01-12", "close": 0.092, "volume": 1270000.0}, {"date": "2000-01-13", "close": 0.089, "volume": 1197191.0}, {"date": "2000-01-14", "close": 0.085, "volume": 152800.0}, {"date": "2000-01-17", "close": 0.087, "volume": 257500.0}, {"date": "2000-01-18", "close": 0.082, "volume": 146500.0}, {"date": "2000-01-19", "close": 0.08, "volume": 425000.0}, {"date": "2000-01-20", "close": 0.082, "volume": 341000.0}, {"date": "2000-01-21", "close": 0.081, "volume": 400000.0}, {"date": "2000-01-24", "close": 0.078, "volume": 345000.0}, {"date": "2000-01-25", "close": 0.083, "volume": 861800.0}, {"date": "2000-01-26", "close": 0.083, "volume": null}, {"date": "2000-01-27", "close": 0.087, "volume": 699406.0}, {"date": "2000-01-28", "close": 0.12, "volume": 11450802.0}, {"date": "2000-01-31", "close": 0.135, "volume": 10248194.0}, {"date": "2000-02-01", "close": 0.135, "volume": 5741126.0}, {"date": "2000-02-02", "close": 0.125, "volume": 2839840.0}, {"date": "2000-02-03", "close": 0.115, "volume": 2507550.0}, {"date": "2000-02-07", "close": 0.115, "volume": 3473786.0}, {"date": "2000-02-08", "close": 0.11, "volume": 2169408.0}, {"date": "2000-02-09", "close": 0.11, "volume": 1706780.0}, {"date": "2000-02-10", "close": 0.105, "volume": 1627690.0}, {"date": "2000-02-11", "close": 0.115, "volume": 3350507.0}, {"date": "2000-02-14", "close": 0.125, "volume": 4199931.0}, {"date": "2000-02-16", "close": 0.12, "volume": 2341281.0}, {"date": "2000-02-17", "close": 0.165, "volume": 18064826.0}, {"date": "2000-02-21", "close": 0.145, "volume": 2442075.0}, {"date": "2000-02-23", "close": 0.175, "volume": 5746261.0}, {"date": "2000-02-24", "close": 0.185, "volume": 10246973.0}, {"date": "2000-02-25", "close": 0.19, "volume": 5024255.0}, {"date": "2000-02-28", "close": 0.176, "volume": 2035723.0}, {"date": "2000-02-29", "close": 0.165, "volume": 1099381.0}, {"date": "2000-03-01", "close": 0.16, "volume": 1800350.0}, {"date": "2000-03-02", "close": 0.175, "volume": 2481718.0}, {"date": "2000-03-03", "close": 0.165, "volume": 1594400.0}, {"date": "2000-03-06", "close": 0.16, "volume": 4097538.0}, {"date": "2000-03-07", "close": 0.16, "volume": 2352186.0}, {"date": "2000-03-08", "close": 0.165, "volume": 2313591.0}, {"date": "2000-03-09", "close": 0.18, "volume": 5637584.0}, {"date": "2000-03-10", "close": 0.175, "volume": 5293259.0}, {"date": "2000-03-13", "close": 0.17, "volume": 1639803.0}, {"date": "2000-03-14", "close": 0.17, "volume": 1655931.0}, {"date": "2000-03-15", "close": 0.155, "volume": 1689202.0}, {"date": "2000-03-16", "close": 0.15, "volume": 1719677.0}, {"date": "2000-03-17", "close": 0.155, "volume": 803896.0}, {"date": "2000-03-20", "close": 0.15, "volume": 1188248.0}, {"date": "2000-03-21", "close": 0.145, "volume": 895478.0}, {"date": "2000-03-22", "close": 0.14, "volume": 709300.0}, {"date": "2000-03-23", "close": 0.135, "volume": 406725.0}, {"date": "2000-03-24", "close": 0.135, "volume": 1107272.0}, {"date": "2000-03-27", "close": 0.146, "volume": 915716.0}, {"date": "2000-03-28", "close": 0.145, "volume": 1633360.0}, {"date": "2000-03-29", "close": 0.15, "volume": 673900.0}, {"date": "2000-03-30", "close": 0.145, "volume": 1017333.0}, {"date": "2000-03-31", "close": 0.15, "volume": 720390.0}, {"date": "2000-04-03", "close": 0.14, "volume": 627260.0}, {"date": "2000-04-04", "close": 0.12, "volume": 787626.0}, {"date": "2000-04-05", "close": 0.11, "volume": 577690.0}, {"date": "2000-04-06", "close": 0.12, "volume": 560000.0}, {"date": "2000-04-07", "close": 0.11, "volume": 1074932.0}, {"date": "2000-04-10", "close": 0.11, "volume": 926606.0}, {"date": "2000-04-11", "close": 0.1, "volume": 322762.0}, {"date": "2000-04-12", "close": 0.095, "volume": 397057.0}, {"date": "2000-04-13", "close": 0.098, "volume": 453550.0}, {"date": "2000-04-14", "close": 0.094, "volume": 876735.0}, {"date": "2000-04-17", "close": 0.06, "volume": 1009595.0}, {"date": "2000-04-18", "close": 0.073, "volume": 1435745.0}, {"date": "2000-04-19", "close": 0.07, "volume": 285350.0}, {"date": "2000-04-20", "close": 0.07, "volume": 61750.0}, {"date": "2000-04-26", "close": 0.065, "volume": 170200.0}, {"date": "2000-04-27", "close": 0.055, "volume": 709150.0}, {"date": "2000-04-28", "close": 0.06, "volume": 732060.0}, {"date": "2000-05-01", "close": 0.055, "volume": 495000.0}, {"date": "2000-05-02", "close": 0.057, "volume": 85000.0}, {"date": "2000-05-03", "close": 0.058, "volume": 113000.0}, {"date": "2000-05-04", "close": 0.059, "volume": 277500.0}, {"date": "2000-05-05", "close": 0.057, "volume": 231121.0}, {"date": "2000-05-08", "close": 0.059, "volume": 385000.0}, {"date": "2000-05-09", "close": 0.06, "volume": 303000.0}, {"date": "2000-05-10", "close": 0.06, "volume": 323596.0}, {"date": "2000-05-11", "close": 0.054, "volume": 47700.0}, {"date": "2000-05-12", "close": 0.06, "volume": 340000.0}, {"date": "2000-05-15", "close": 0.051, "volume": 7866.0}, {"date": "2000-05-16", "close": 0.059, "volume": 150000.0}, {"date": "2000-05-17", "close": 0.055, "volume": 80550.0}, {"date": "2000-05-18", "close": 0.053, "volume": 89800.0}, {"date": "2000-05-19", "close": 0.05, "volume": 433050.0}, {"date": "2000-05-22", "close": 0.05, "volume": 384000.0}, {"date": "2000-05-23", "close": 0.045, "volume": 530700.0}, {"date": "2000-05-24", "close": 0.045, "volume": 138200.0}, {"date": "2000-05-25", "close": 0.042, "volume": 280670.0}, {"date": "2000-05-26", "close": 0.041, "volume": 56666.0}, {"date": "2000-05-29", "close": 0.033, "volume": 2746418.0}, {"date": "2000-05-30", "close": 0.037, "volume": 516866.0}, {"date": "2000-05-31", "close": 0.041, "volume": 490500.0}, {"date": "2000-06-01", "close": 0.038, "volume": 222284.0}, {"date": "2000-06-02", "close": 0.04, "volume": 722251.0}, {"date": "2000-06-05", "close": 0.042, "volume": 303499.0}, {"date": "2000-06-06", "close": 0.042, "volume": 200116.0}, {"date": "2000-06-07", "close": 0.047, "volume": 411165.0}, {"date": "2000-06-08", "close": 0.042, "volume": 67830.0}, {"date": "2000-06-09", "close": 0.042, "volume": 75333.0}, {"date": "2000-06-14", "close": 0.041, "volume": 181400.0}, {"date": "2000-06-15", "close": 0.042, "volume": 280000.0}, {"date": "2000-06-16", "close": 0.04, "volume": 198235.0}, {"date": "2000-06-19", "close": 0.04, "volume": 590000.0}, {"date": "2000-06-20", "close": 0.038, "volume": 335100.0}, {"date": "2000-06-21", "close": 0.037, "volume": 363900.0}, {"date": "2000-06-22", "close": 0.036, "volume": 337117.0}, {"date": "2000-06-23", "close": 0.036, "volume": 687021.0}, {"date": "2000-06-26", "close": 0.034, "volume": 434000.0}, {"date": "2000-06-27", "close": 0.034, "volume": 1587404.0}, {"date": "2000-06-28", "close": 0.034, "volume": 634000.0}, {"date": "2000-06-29", "close": 0.037, "volume": 2870482.0}, {"date": "2000-06-30", "close": 0.045, "volume": 3300859.0}, {"date": "2000-07-03", "close": 0.06, "volume": 1507952.0}, {"date": "2000-07-04", "close": 0.065, "volume": 1440500.0}, {"date": "2000-07-05", "close": 0.055, "volume": 737825.0}, {"date": "2000-07-06", "close": 0.049, "volume": 642548.0}, {"date": "2000-07-07", "close": 0.05, "volume": 789500.0}, {"date": "2000-07-10", "close": 0.05, "volume": 750000.0}, {"date": "2000-07-11", "close": 0.06, "volume": 1370664.0}, {"date": "2000-07-12", "close": 0.057, "volume": 1036886.0}, {"date": "2000-07-13", "close": 0.052, "volume": 606300.0}, {"date": "2000-07-14", "close": 0.058, "volume": 715000.0}, {"date": "2000-07-17", "close": 0.06, "volume": 1167213.0}, {"date": "2000-07-18", "close": 0.064, "volume": 1103889.0}, {"date": "2000-07-19", "close": 0.061, "volume": 500000.0}, {"date": "2000-07-20", "close": 0.072, "volume": 3792221.0}, {"date": "2000-07-21", "close": 0.071, "volume": 1504547.0}, {"date": "2000-07-24", "close": 0.07, "volume": 368800.0}, {"date": "2000-07-25", "close": 0.067, "volume": 320000.0}, {"date": "2000-07-26", "close": 0.066, "volume": 1103486.0}, {"date": "2000-07-27", "close": 0.064, "volume": 570000.0}, {"date": "2000-07-28", "close": 0.06, "volume": 312500.0}, {"date": "2000-07-31", "close": 0.053, "volume": 587722.0}, {"date": "2000-08-01", "close": 0.053, "volume": 72857.0}, {"date": "2000-08-02", "close": 0.062, "volume": 325038.0}, {"date": "2000-08-03", "close": 0.066, "volume": 729016.0}, {"date": "2000-08-04", "close": 0.066, "volume": 1328296.0}, {"date": "2000-08-07", "close": 0.068, "volume": 310500.0}, {"date": "2000-08-08", "close": 0.06, "volume": 266200.0}, {"date": "2000-08-09", "close": 0.059, "volume": 723100.0}, {"date": "2000-08-10", "close": 0.064, "volume": 135992.0}, {"date": "2000-08-11", "close": 0.063, "volume": 253000.0}, {"date": "2000-08-14", "close": 0.06, "volume": 52000.0}, {"date": "2000-08-15", "close": 0.06, "volume": 254000.0}, {"date": "2000-08-16", "close": 0.061, "volume": 177666.0}, {"date": "2000-08-17", "close": 0.059, "volume": 121000.0}, {"date": "2000-08-21", "close": 0.059, "volume": 196334.0}, {"date": "2000-08-22", "close": 0.06, "volume": 294000.0}, {"date": "2000-08-23", "close": 0.066, "volume": 837939.0}, {"date": "2000-08-24", "close": 0.062, "volume": 250541.0}, {"date": "2000-08-25", "close": 0.06, "volume": 54000.0}, {"date": "2000-08-28", "close": 0.059, "volume": 169732.0}, {"date": "2000-08-29", "close": 0.055, "volume": 20000.0}, {"date": "2000-08-30", "close": 0.055, "volume": 47268.0}, {"date": "2000-08-31", "close": 0.055, "volume": 521218.0}, {"date": "2000-09-01", "close": 0.055, "volume": 361600.0}, {"date": "2000-09-04", "close": 0.058, "volume": 210953.0}, {"date": "2000-09-05", "close": 0.058, "volume": 100000.0}, {"date": "2000-09-06", "close": 0.055, "volume": 240000.0}, {"date": "2000-09-07", "close": 0.054, "volume": 29800.0}, {"date": "2000-09-08", "close": 0.056, "volume": 60000.0}, {"date": "2000-09-11", "close": 0.053, "volume": 206161.0}, {"date": "2000-09-12", "close": 0.05, "volume": 109000.0}, {"date": "2000-09-13", "close": 0.048, "volume": 141000.0}, {"date": "2000-09-14", "close": 0.043, "volume": 72500.0}, {"date": "2000-09-18", "close": 0.042, "volume": 100000.0}, {"date": "2000-09-19", "close": 0.042, "volume": 336771.0}, {"date": "2000-09-20", "close": 0.04, "volume": 207563.0}, {"date": "2000-09-21", "close": 0.039, "volume": 171000.0}, {"date": "2000-09-25", "close": 0.037, "volume": 10000.0}, {"date": "2000-09-26", "close": 0.038, "volume": 70000.0}, {"date": "2000-09-27", "close": 0.038, "volume": 50000.0}, {"date": "2000-09-28", "close": 0.038, "volume": 146953.0}, {"date": "2000-09-29", "close": 0.037, "volume": 158000.0}, {"date": "2000-10-02", "close": 0.039, "volume": 25000.0}, {"date": "2000-10-03", "close": 0.037, "volume": 306286.0}, {"date": "2000-10-04", "close": 0.037, "volume": 125000.0}, {"date": "2000-10-06", "close": 0.036, "volume": 1040000.0}, {"date": "2000-10-09", "close": 0.037, "volume": 264000.0}, {"date": "2000-10-10", "close": 0.035, "volume": 289438.0}, {"date": "2000-10-11", "close": 0.036, "volume": 30000.0}, {"date": "2000-10-12", "close": 0.035, "volume": 2000.0}, {"date": "2000-10-13", "close": 0.035, "volume": 116000.0}, {"date": "2000-10-16", "close": 0.038, "volume": 100000.0}, {"date": "2000-10-17", "close": 0.038, "volume": 188000.0}, {"date": "2000-10-18", "close": 0.041, "volume": 296677.0}, {"date": "2000-10-19", "close": 0.043, "volume": 140000.0}, {"date": "2000-10-20", "close": 0.038, "volume": 132000.0}, {"date": "2000-10-23", "close": 0.036, "volume": 28000.0}, {"date": "2000-10-24", "close": 0.037, "volume": 144110.0}, {"date": "2000-10-25", "close": 0.04, "volume": 90000.0}, {"date": "2000-10-26", "close": 0.039, "volume": 419000.0}, {"date": "2000-10-27", "close": 0.041, "volume": 180000.0}, {"date": "2000-10-30", "close": 0.042, "volume": 341000.0}, {"date": "2000-10-31", "close": 0.044, "volume": 671000.0}, {"date": "2000-11-01", "close": 0.041, "volume": 214200.0}, {"date": "2000-11-02", "close": 0.043, "volume": 100000.0}, {"date": "2000-11-03", "close": 0.05, "volume": 274650.0}, {"date": "2000-11-06", "close": 0.05, "volume": 225000.0}, {"date": "2000-11-09", "close": 0.048, "volume": 27250.0}, {"date": "2000-11-10", "close": 0.045, "volume": 250000.0}, {"date": "2000-11-13", "close": 0.041, "volume": 140000.0}, {"date": "2000-11-15", "close": 0.042, "volume": 30000.0}, {"date": "2000-11-16", "close": 0.042, "volume": 30000.0}, {"date": "2000-11-17", "close": 0.041, "volume": 999000.0}, {"date": "2000-11-20", "close": 0.042, "volume": 164000.0}, {"date": "2000-11-21", "close": 0.042, "volume": 60000.0}, {"date": "2000-11-22", "close": 0.041, "volume": 55000.0}, {"date": "2000-11-23", "close": 0.036, "volume": 303966.0}, {"date": "2000-11-24", "close": 0.036, "volume": null}, {"date": "2000-11-27", "close": 0.037, "volume": 1010.0}, {"date": "2000-11-28", "close": 0.037, "volume": null}, {"date": "2000-11-29", "close": 0.037, "volume": 6000.0}, {"date": "2000-11-30", "close": 0.041, "volume": 89000.0}, {"date": "2000-12-01", "close": 0.04, "volume": 50000.0}, {"date": "2000-12-04", "close": 0.039, "volume": 69000.0}, {"date": "2000-12-05", "close": 0.039, "volume": 240430.0}, {"date": "2000-12-06", "close": 0.038, "volume": 100000.0}, {"date": "2000-12-07", "close": 0.036, "volume": 127000.0}, {"date": "2000-12-08", "close": 0.035, "volume": 164107.0}, {"date": "2000-12-11", "close": 0.035, "volume": 88500.0}, {"date": "2000-12-12", "close": 0.038, "volume": 73393.0}, {"date": "2000-12-13", "close": 0.038, "volume": null}, {"date": "2000-12-14", "close": 0.04, "volume": 90000.0}, {"date": "2000-12-15", "close": 0.03, "volume": 100000.0}, {"date": "2000-12-18", "close": 0.033, "volume": 84000.0}, {"date": "2000-12-19", "close": 0.035, "volume": 93000.0}, {"date": "2000-12-20", "close": 0.033, "volume": 11100.0}, {"date": "2000-12-21", "close": 0.033, "volume": null}, {"date": "2000-12-22", "close": 0.033, "volume": null}, {"date": "2000-12-27", "close": 0.033, "volume": null}, {"date": "2000-12-28", "close": 0.033, "volume": null}, {"date": "2000-12-29", "close": 0.028, "volume": 40000.0}, {"date": "2001-01-02", "close": 0.028, "volume": 232300.0}, {"date": "2001-01-03", "close": 0.026, "volume": 107391.0}, {"date": "2001-01-04", "close": 0.026, "volume": 123000.0}, {"date": "2001-01-05", "close": 0.03, "volume": 327600.0}, {"date": "2001-01-08", "close": 0.025, "volume": 18000.0}, {"date": "2001-01-09", "close": 0.027, "volume": 25000.0}, {"date": "2001-01-10", "close": 0.027, "volume": 34229.0}, {"date": "2001-01-11", "close": 0.026, "volume": 40000.0}, {"date": "2001-01-12", "close": 0.026, "volume": 80000.0}, {"date": "2001-01-15", "close": 0.026, "volume": 100000.0}, {"date": "2001-01-16", "close": 0.026, "volume": 19000.0}, {"date": "2001-01-17", "close": 0.026, "volume": null}, {"date": "2001-01-18", "close": 0.026, "volume": null}, {"date": "2001-01-19", "close": 0.026, "volume": null}, {"date": "2001-01-22", "close": 0.026, "volume": 158000.0}, {"date": "2001-01-23", "close": 0.025, "volume": 199441.0}, {"date": "2001-01-24", "close": 0.028, "volume": 294874.0}, {"date": "2001-01-25", "close": 0.03, "volume": 200400.0}, {"date": "2001-01-29", "close": 0.031, "volume": 2000.0}, {"date": "2001-01-30", "close": 0.031, "volume": null}, {"date": "2001-01-31", "close": 0.031, "volume": 261000.0}, {"date": "2001-02-01", "close": 0.029, "volume": 50000.0}, {"date": "2001-02-02", "close": 0.025, "volume": 1092385.0}, {"date": "2001-02-05", "close": 0.025, "volume": 100000.0}, {"date": "2001-02-06", "close": 0.028, "volume": 100000.0}, {"date": "2001-02-07", "close": 0.029, "volume": 827000.0}, {"date": "2001-02-08", "close": 0.028, "volume": 58000.0}, {"date": "2001-02-09", "close": 0.026, "volume": 200000.0}, {"date": "2001-02-12", "close": 0.026, "volume": 229000.0}, {"date": "2001-02-13", "close": 0.025, "volume": 115000.0}, {"date": "2001-02-14", "close": 0.024, "volume": 200000.0}, {"date": "2001-02-15", "close": 0.024, "volume": 10000.0}, {"date": "2001-02-16", "close": 0.024, "volume": 7666.0}, {"date": "2001-02-19", "close": 0.025, "volume": 20000.0}, {"date": "2001-02-20", "close": 0.025, "volume": 78083.0}, {"date": "2001-02-21", "close": 0.025, "volume": null}, {"date": "2001-02-22", "close": 0.025, "volume": 70000.0}, {"date": "2001-02-23", "close": 0.025, "volume": 230000.0}, {"date": "2001-02-26", "close": 0.025, "volume": 111917.0}, {"date": "2001-02-27", "close": 0.025, "volume": null}, {"date": "2001-02-28", "close": 0.025, "volume": null}, {"date": "2001-03-01", "close": 0.027, "volume": 361476.0}, {"date": "2001-03-02", "close": 0.025, "volume": 100000.0}, {"date": "2001-03-05", "close": 0.025, "volume": 10000.0}, {"date": "2001-03-06", "close": 0.027, "volume": 248600.0}, {"date": "2001-03-07", "close": 0.027, "volume": 100000.0}, {"date": "2001-03-08", "close": 0.027, "volume": null}, {"date": "2001-03-09", "close": 0.026, "volume": 30000.0}, {"date": "2001-03-12", "close": 0.026, "volume": 50000.0}, {"date": "2001-03-13", "close": 0.028, "volume": 462416.0}, {"date": "2001-03-14", "close": 0.029, "volume": 43944.0}, {"date": "2001-03-15", "close": 0.022, "volume": 1105500.0}, {"date": "2001-03-16", "close": 0.025, "volume": 92709.0}, {"date": "2001-03-19", "close": 0.027, "volume": 75000.0}, {"date": "2001-03-20", "close": 0.025, "volume": 200000.0}, {"date": "2001-03-21", "close": 0.022, "volume": 257291.0}, {"date": "2001-03-22", "close": 0.02, "volume": 250000.0}, {"date": "2001-03-23", "close": 0.02, "volume": 40000.0}, {"date": "2001-03-26", "close": 0.02, "volume": null}, {"date": "2001-03-27", "close": 0.02, "volume": 10000.0}, {"date": "2001-03-28", "close": 0.021, "volume": 35000.0}, {"date": "2001-03-29", "close": 0.021, "volume": 5250.0}, {"date": "2001-03-30", "close": 0.025, "volume": 485333.0}, {"date": "2001-04-02", "close": 0.027, "volume": 177376.0}, {"date": "2001-04-03", "close": 0.027, "volume": null}, {"date": "2001-04-04", "close": 0.022, "volume": 390624.0}, {"date": "2001-04-05", "close": 0.022, "volume": null}, {"date": "2001-04-06", "close": 0.022, "volume": null}, {"date": "2001-04-09", "close": 0.021, "volume": 164667.0}, {"date": "2001-04-10", "close": 0.02, "volume": 130000.0}, {"date": "2001-04-11", "close": 0.02, "volume": 450000.0}, {"date": "2001-04-12", "close": 0.02, "volume": 67833.0}, {"date": "2001-04-17", "close": 0.02, "volume": null}, {"date": "2001-04-18", "close": 0.022, "volume": 200000.0}, {"date": "2001-04-19", "close": 0.02, "volume": 127856.0}, {"date": "2001-04-20", "close": 0.02, "volume": null}, {"date": "2001-04-23", "close": 0.02, "volume": null}, {"date": "2001-04-24", "close": 0.02, "volume": null}, {"date": "2001-04-26", "close": 0.02, "volume": null}, {"date": "2001-04-27", "close": 0.021, "volume": 314000.0}, {"date": "2001-04-30", "close": 0.023, "volume": 112000.0}, {"date": "2001-05-01", "close": 0.023, "volume": null}, {"date": "2001-05-02", "close": 0.02, "volume": 108000.0}, {"date": "2001-05-03", "close": 0.02, "volume": 14977.0}, {"date": "2001-05-04", "close": 0.022, "volume": 100000.0}, {"date": "2001-05-07", "close": 0.022, "volume": null}, {"date": "2001-05-08", "close": 0.02, "volume": 1050000.0}, {"date": "2001-05-09", "close": 0.02, "volume": 1500.0}, {"date": "2001-05-10", "close": 0.02, "volume": 212000.0}, {"date": "2001-05-11", "close": 0.02, "volume": 170000.0}, {"date": "2001-05-14", "close": 0.02, "volume": 54493.0}, {"date": "2001-05-15", "close": 0.02, "volume": 140000.0}, {"date": "2001-05-16", "close": 0.02, "volume": 30591.0}, {"date": "2001-05-17", "close": 0.019, "volume": 185000.0}, {"date": "2001-05-18", "close": 0.019, "volume": null}, {"date": "2001-05-21", "close": 0.022, "volume": 740000.0}, {"date": "2001-05-22", "close": 0.023, "volume": 978716.0}, {"date": "2001-05-23", "close": 0.023, "volume": 240000.0}, {"date": "2001-05-24", "close": 0.023, "volume": 478937.0}, {"date": "2001-05-25", "close": 0.024, "volume": 300391.0}, {"date": "2001-05-28", "close": 0.023, "volume": 32000.0}, {"date": "2001-05-29", "close": 0.023, "volume": 39000.0}, {"date": "2001-05-30", "close": 0.022, "volume": 287666.0}, {"date": "2001-05-31", "close": 0.022, "volume": 3290.0}, {"date": "2001-06-01", "close": 0.02, "volume": 10000.0}, {"date": "2001-06-04", "close": 0.02, "volume": 397000.0}, {"date": "2001-06-05", "close": 0.02, "volume": 247000.0}, {"date": "2001-06-06", "close": 0.02, "volume": 15000.0}, {"date": "2001-06-07", "close": 0.02, "volume": 122320.0}, {"date": "2001-06-08", "close": 0.02, "volume": 30000.0}, {"date": "2001-06-12", "close": 0.02, "volume": 160000.0}, {"date": "2001-06-13", "close": 0.019, "volume": 430680.0}, {"date": "2001-06-14", "close": 0.019, "volume": 182840.0}, {"date": "2001-06-15", "close": 0.019, "volume": 102160.0}, {"date": "2001-06-18", "close": 0.019, "volume": 54240.0}, {"date": "2001-06-19", "close": 0.018, "volume": 181667.0}, {"date": "2001-06-20", "close": 0.018, "volume": 66120.0}, {"date": "2001-06-21", "close": 0.018, "volume": null}, {"date": "2001-06-22", "close": 0.019, "volume": 25533.0}, {"date": "2001-06-25", "close": 0.019, "volume": 174467.0}, {"date": "2001-06-26", "close": 0.018, "volume": 110000.0}, {"date": "2001-06-27", "close": 0.018, "volume": 192729.0}, {"date": "2001-06-28", "close": 0.018, "volume": 1779442.0}, {"date": "2001-06-29", "close": 0.017, "volume": 866578.0}, {"date": "2001-07-02", "close": 0.017, "volume": null}, {"date": "2001-07-03", "close": 0.018, "volume": 22500.0}, {"date": "2001-07-04", "close": 0.02, "volume": 142464.0}, {"date": "2001-07-05", "close": 0.02, "volume": null}, {"date": "2001-07-06", "close": 0.02, "volume": null}, {"date": "2001-07-09", "close": 0.02, "volume": 27500.0}, {"date": "2001-07-10", "close": 0.018, "volume": 200000.0}, {"date": "2001-07-11", "close": 0.018, "volume": null}, {"date": "2001-07-12", "close": 0.018, "volume": null}, {"date": "2001-07-13", "close": 0.02, "volume": 22500.0}, {"date": "2001-07-16", "close": 0.02, "volume": 10000.0}, {"date": "2001-07-17", "close": 0.019, "volume": 356970.0}, {"date": "2001-07-18", "close": 0.019, "volume": null}, {"date": "2001-07-19", "close": 0.02, "volume": 301500.0}, {"date": "2001-07-20", "close": 0.02, "volume": 38500.0}, {"date": "2001-07-23", "close": 0.02, "volume": null}, {"date": "2001-07-24", "close": 0.02, "volume": 49400.0}, {"date": "2001-07-25", "close": 0.019, "volume": 100000.0}, {"date": "2001-07-26", "close": 0.019, "volume": null}, {"date": "2001-07-27", "close": 0.019, "volume": null}, {"date": "2001-07-30", "close": 0.019, "volume": null}, {"date": "2001-07-31", "close": 0.018, "volume": 30000.0}, {"date": "2001-08-01", "close": 0.018, "volume": 60000.0}, {"date": "2001-08-02", "close": 0.018, "volume": 100000.0}, {"date": "2001-08-03", "close": 0.018, "volume": null}, {"date": "2001-08-06", "close": 0.018, "volume": null}, {"date": "2001-08-07", "close": 0.018, "volume": null}, {"date": "2001-08-08", "close": 0.018, "volume": null}, {"date": "2001-08-09", "close": 0.018, "volume": 120000.0}, {"date": "2001-08-10", "close": 0.018, "volume": null}, {"date": "2001-08-13", "close": 0.018, "volume": null}, {"date": "2001-08-14", "close": 0.018, "volume": 175500.0}, {"date": "2001-08-15", "close": 0.018, "volume": null}, {"date": "2001-08-16", "close": 0.018, "volume": 150000.0}, {"date": "2001-08-17", "close": 0.016, "volume": 120000.0}, {"date": "2001-08-20", "close": 0.016, "volume": null}, {"date": "2001-08-21", "close": 0.016, "volume": null}, {"date": "2001-08-22", "close": 0.016, "volume": 18588.0}, {"date": "2001-08-23", "close": 0.018, "volume": 55000.0}, {"date": "2001-08-24", "close": 0.018, "volume": null}, {"date": "2001-08-27", "close": 0.018, "volume": null}, {"date": "2001-08-28", "close": 0.018, "volume": null}, {"date": "2001-08-29", "close": 0.018, "volume": null}, {"date": "2001-08-30", "close": 0.017, "volume": 13342.0}, {"date": "2001-08-31", "close": 0.017, "volume": 10000.0}, {"date": "2001-09-03", "close": 0.015, "volume": 450000.0}, {"date": "2001-09-04", "close": 0.016, "volume": 132000.0}, {"date": "2001-09-05", "close": 0.016, "volume": 794674.0}, {"date": "2001-09-06", "close": 0.016, "volume": null}, {"date": "2001-09-10", "close": 0.016, "volume": 197600.0}, {"date": "2001-09-11", "close": 0.016, "volume": null}, {"date": "2001-09-12", "close": 0.016, "volume": 703000.0}, {"date": "2001-09-13", "close": 0.016, "volume": null}, {"date": "2001-09-14", "close": 0.017, "volume": 1000000.0}, {"date": "2001-09-17", "close": 0.016, "volume": 500000.0}, {"date": "2001-09-18", "close": 0.015, "volume": 5000.0}, {"date": "2001-09-19", "close": 0.017, "volume": 195800.0}, {"date": "2001-09-20", "close": 0.015, "volume": 507167.0}, {"date": "2001-09-21", "close": 0.015, "volume": null}, {"date": "2001-09-24", "close": 0.015, "volume": null}, {"date": "2001-09-25", "close": 0.015, "volume": 175000.0}, {"date": "2001-09-26", "close": 0.015, "volume": 30000.0}, {"date": "2001-09-27", "close": 0.015, "volume": null}, {"date": "2001-09-28", "close": 0.015, "volume": null}, {"date": "2001-10-01", "close": 0.015, "volume": null}, {"date": "2001-10-02", "close": 0.015, "volume": null}, {"date": "2001-10-03", "close": 0.015, "volume": null}, {"date": "2001-10-04", "close": 0.015, "volume": null}, {"date": "2001-10-05", "close": 0.016, "volume": 135000.0}, {"date": "2001-10-08", "close": 0.018, "volume": 220000.0}, {"date": "2001-10-11", "close": 0.018, "volume": 26412.0}, {"date": "2001-10-16", "close": 0.016, "volume": 30000.0}, {"date": "2001-10-19", "close": 0.016, "volume": 20000.0}, {"date": "2001-10-22", "close": 0.016, "volume": 143220.0}, {"date": "2001-10-23", "close": 0.015, "volume": 220000.0}, {"date": "2001-10-26", "close": 0.019, "volume": 1987159.0}, {"date": "2001-10-31", "close": 0.019, "volume": 209269.0}, {"date": "2001-11-01", "close": 0.018, "volume": 50000.0}, {"date": "2001-11-02", "close": 0.016, "volume": 6000.0}, {"date": "2001-11-05", "close": 0.015, "volume": 139100.0}, {"date": "2001-11-06", "close": 0.018, "volume": 58320.0}, {"date": "2001-11-13", "close": 0.021, "volume": 255159.0}, {"date": "2001-11-21", "close": 0.02, "volume": 80000.0}, {"date": "2001-11-26", "close": 0.02, "volume": 50000.0}, {"date": "2001-11-27", "close": 0.02, "volume": 256250.0}, {"date": "2001-11-28", "close": 0.025, "volume": 654876.0}, {"date": "2001-11-29", "close": 0.028, "volume": 119984.0}, {"date": "2001-11-30", "close": 0.025, "volume": 250000.0}, {"date": "2001-12-04", "close": 0.026, "volume": 47000.0}, {"date": "2001-12-05", "close": 0.026, "volume": 53000.0}, {"date": "2001-12-06", "close": 0.027, "volume": 237000.0}, {"date": "2001-12-11", "close": 0.025, "volume": 72680.0}, {"date": "2001-12-13", "close": 0.026, "volume": 20000.0}, {"date": "2001-12-17", "close": 0.028, "volume": 247000.0}, {"date": "2001-12-20", "close": 0.025, "volume": 277320.0}, {"date": "2002-01-04", "close": 0.024, "volume": 20658.0}, {"date": "2002-01-10", "close": 0.026, "volume": 200000.0}, {"date": "2002-01-14", "close": 0.025, "volume": 300000.0}, {"date": "2002-01-15", "close": 0.025, "volume": 300000.0}, {"date": "2002-01-16", "close": 0.024, "volume": 95800.0}, {"date": "2002-01-17", "close": 0.023, "volume": 100000.0}, {"date": "2002-01-21", "close": 0.024, "volume": 144200.0}, {"date": "2002-01-22", "close": 0.024, "volume": 1200.0}, {"date": "2002-01-24", "close": 0.024, "volume": 354600.0}, {"date": "2002-01-25", "close": 0.026, "volume": 150000.0}, {"date": "2002-01-31", "close": 0.025, "volume": 10000.0}, {"date": "2002-02-01", "close": 0.025, "volume": 169000.0}, {"date": "2002-02-04", "close": 0.025, "volume": 331000.0}, {"date": "2002-02-05", "close": 0.024, "volume": 262500.0}, {"date": "2002-02-06", "close": 0.024, "volume": 109439.0}, {"date": "2002-02-11", "close": 0.024, "volume": 325159.0}, {"date": "2002-02-13", "close": 0.024, "volume": 6000.0}, {"date": "2002-02-18", "close": 0.02, "volume": 2268320.0}, {"date": "2002-02-19", "close": 0.023, "volume": 500000.0}, {"date": "2002-02-20", "close": 0.023, "volume": 200000.0}, {"date": "2002-02-21", "close": 0.024, "volume": 354500.0}, {"date": "2002-02-22", "close": 0.023, "volume": 12000.0}, {"date": "2002-02-25", "close": 0.024, "volume": 239000.0}, {"date": "2002-02-26", "close": 0.023, "volume": 22935.0}, {"date": "2002-02-27", "close": 0.024, "volume": 143660.0}, {"date": "2002-02-28", "close": 0.024, "volume": 106340.0}, {"date": "2002-03-01", "close": 0.023, "volume": 137000.0}, {"date": "2002-03-04", "close": 0.023, "volume": 1200.0}, {"date": "2002-03-05", "close": 0.025, "volume": 100000.0}, {"date": "2002-03-06", "close": 0.023, "volume": 199943.0}, {"date": "2002-03-07", "close": 0.023, "volume": 144000.0}, {"date": "2002-03-08", "close": 0.023, "volume": 26667.0}, {"date": "2002-03-14", "close": 0.022, "volume": 31100.0}, {"date": "2002-03-18", "close": 0.022, "volume": 158500.0}, {"date": "2002-03-21", "close": 0.022, "volume": 5000.0}, {"date": "2002-03-22", "close": 0.022, "volume": 3400.0}, {"date": "2002-03-27", "close": 0.023, "volume": 20000.0}, {"date": "2002-03-28", "close": 0.024, "volume": 222000.0}, {"date": "2002-04-02", "close": 0.022, "volume": 406160.0}, {"date": "2002-04-03", "close": 0.022, "volume": 5000.0}, {"date": "2002-04-08", "close": 0.022, "volume": 40840.0}, {"date": "2002-04-11", "close": 0.021, "volume": 100000.0}, {"date": "2002-04-15", "close": 0.02, "volume": 509285.0}, {"date": "2002-04-16", "close": 0.02, "volume": 5400.0}, {"date": "2002-04-18", "close": 0.02, "volume": 2000.0}, {"date": "2002-04-22", "close": 0.022, "volume": 100000.0}, {"date": "2002-04-23", "close": 0.023, "volume": 15000.0}, {"date": "2002-04-24", "close": 0.023, "volume": 85000.0}, {"date": "2002-04-26", "close": 0.023, "volume": 95000.0}, {"date": "2002-04-29", "close": 0.024, "volume": 83300.0}, {"date": "2002-04-30", "close": 0.024, "volume": 70000.0}, {"date": "2002-05-02", "close": 0.024, "volume": 100000.0}, {"date": "2002-05-03", "close": 0.024, "volume": 62500.0}, {"date": "2002-05-06", "close": 0.02, "volume": 80000.0}, {"date": "2002-05-07", "close": 0.02, "volume": 164500.0}, {"date": "2002-05-08", "close": 0.02, "volume": 37500.0}, {"date": "2002-05-09", "close": 0.02, "volume": 36000.0}, {"date": "2002-05-10", "close": 0.021, "volume": 100000.0}, {"date": "2002-05-13", "close": 0.023, "volume": 73500.0}, {"date": "2002-05-14", "close": 0.024, "volume": 50000.0}, {"date": "2002-05-15", "close": 0.024, "volume": 50000.0}, {"date": "2002-05-16", "close": 0.022, "volume": 120000.0}, {"date": "2002-05-20", "close": 0.021, "volume": 7500.0}, {"date": "2002-05-23", "close": 0.021, "volume": 40000.0}, {"date": "2002-05-29", "close": 0.022, "volume": 59666.0}, {"date": "2002-05-30", "close": 0.023, "volume": 274091.0}, {"date": "2002-05-31", "close": 0.023, "volume": 15000.0}, {"date": "2002-06-03", "close": 0.023, "volume": 235000.0}, {"date": "2002-06-04", "close": 0.022, "volume": 70000.0}, {"date": "2002-06-05", "close": 0.022, "volume": 80000.0}, {"date": "2002-06-06", "close": 0.02, "volume": 22500.0}, {"date": "2002-06-07", "close": 0.019, "volume": 292000.0}, {"date": "2002-06-11", "close": 0.019, "volume": 71000.0}, {"date": "2002-06-12", "close": 0.019, "volume": 500000.0}, {"date": "2002-06-13", "close": 0.022, "volume": 220000.0}, {"date": "2002-06-14", "close": 0.02, "volume": 75333.0}, {"date": "2002-06-17", "close": 0.02, "volume": 53000.0}, {"date": "2002-06-18", "close": 0.021, "volume": 40945.0}, {"date": "2002-06-19", "close": 0.02, "volume": 108166.0}, {"date": "2002-06-20", "close": 0.022, "volume": 50000.0}, {"date": "2002-06-21", "close": 0.021, "volume": 46500.0}, {"date": "2002-06-24", "close": 0.02, "volume": 42500.0}, {"date": "2002-06-25", "close": 0.02, "volume": 36000.0}, {"date": "2002-06-26", "close": 0.02, "volume": 50000.0}, {"date": "2002-06-27", "close": 0.022, "volume": 200000.0}, {"date": "2002-06-28", "close": 0.019, "volume": 1702875.0}, {"date": "2002-07-02", "close": 0.019, "volume": 8700.0}, {"date": "2002-07-03", "close": 0.02, "volume": 10000.0}, {"date": "2002-07-11", "close": 0.021, "volume": 42311.0}, {"date": "2002-07-12", "close": 0.019, "volume": 1014000.0}, {"date": "2002-07-15", "close": 0.021, "volume": 22500.0}, {"date": "2002-07-16", "close": 0.019, "volume": 216000.0}, {"date": "2002-07-22", "close": 0.019, "volume": 400000.0}, {"date": "2002-07-23", "close": 0.019, "volume": 12000.0}, {"date": "2002-07-29", "close": 0.019, "volume": 58000.0}, {"date": "2002-07-31", "close": 0.019, "volume": 200000.0}, {"date": "2002-08-02", "close": 0.019, "volume": 10000.0}, {"date": "2002-08-05", "close": 0.019, "volume": 10000.0}, {"date": "2002-08-19", "close": 0.019, "volume": 95378.0}, {"date": "2002-08-20", "close": 0.019, "volume": 224622.0}, {"date": "2002-08-29", "close": 0.017, "volume": 8000.0}, {"date": "2002-08-30", "close": 0.017, "volume": 268539.0}, {"date": "2002-09-06", "close": 0.016, "volume": 10250.0}, {"date": "2002-09-09", "close": 0.017, "volume": 29412.0}, {"date": "2002-09-10", "close": 0.02, "volume": 835212.0}, {"date": "2002-09-24", "close": 0.015, "volume": 60000.0}, {"date": "2002-09-25", "close": 0.02, "volume": 219000.0}, {"date": "2002-09-26", "close": 0.016, "volume": 16000.0}, {"date": "2002-09-27", "close": 0.02, "volume": 100000.0}, {"date": "2002-10-02", "close": 0.016, "volume": 2900.0}, {"date": "2002-10-16", "close": 0.015, "volume": 487850.0}, {"date": "2002-10-17", "close": 0.015, "volume": 50000.0}, {"date": "2002-10-21", "close": 0.015, "volume": 975650.0}, {"date": "2002-11-01", "close": 0.02, "volume": 250000.0}, {"date": "2002-11-04", "close": 0.019, "volume": 30000.0}, {"date": "2002-11-11", "close": 0.015, "volume": 200000.0}, {"date": "2002-11-15", "close": 0.015, "volume": 11764.0}, {"date": "2002-11-18", "close": 0.015, "volume": 60800.0}, {"date": "2002-11-21", "close": 0.015, "volume": 6000.0}, {"date": "2002-11-25", "close": 0.015, "volume": 15000.0}, {"date": "2002-11-26", "close": 0.015, "volume": 40000.0}, {"date": "2002-11-27", "close": 0.015, "volume": 40000.0}, {"date": "2002-12-02", "close": 0.015, "volume": 2000.0}, {"date": "2002-12-06", "close": 0.014, "volume": 100000.0}, {"date": "2002-12-09", "close": 0.018, "volume": 200000.0}, {"date": "2002-12-10", "close": 0.015, "volume": 646833.0}, {"date": "2002-12-11", "close": 0.015, "volume": 492000.0}, {"date": "2002-12-13", "close": 0.019, "volume": 32000.0}, {"date": "2002-12-16", "close": 0.02, "volume": 200000.0}, {"date": "2002-12-17", "close": 0.023, "volume": 253412.0}, {"date": "2002-12-20", "close": 0.023, "volume": 100000.0}, {"date": "2002-12-24", "close": 0.017, "volume": 2000.0}, {"date": "2002-12-27", "close": 0.017, "volume": 250000.0}, {"date": "2003-01-06", "close": 0.016, "volume": 100000.0}, {"date": "2003-01-10", "close": 0.016, "volume": 100000.0}, {"date": "2003-01-14", "close": 0.016, "volume": 30000.0}, {"date": "2003-01-24", "close": 0.016, "volume": 160000.0}, {"date": "2003-01-28", "close": 0.02, "volume": 412000.0}, {"date": "2003-01-29", "close": 0.016, "volume": 100106.0}, {"date": "2003-02-03", "close": 0.018, "volume": 287000.0}, {"date": "2003-02-05", "close": 0.02, "volume": 225522.0}, {"date": "2003-02-07", "close": 0.023, "volume": 310000.0}, {"date": "2003-02-10", "close": 0.019, "volume": 50000.0}, {"date": "2003-02-13", "close": 0.017, "volume": 200000.0}, {"date": "2003-02-17", "close": 0.017, "volume": 1067.0}, {"date": "2003-02-18", "close": 0.016, "volume": 50666.0}, {"date": "2003-02-20", "close": 0.019, "volume": 50000.0}, {"date": "2003-02-24", "close": 0.02, "volume": 109089.0}, {"date": "2003-02-26", "close": 0.022, "volume": 256791.0}, {"date": "2003-02-28", "close": 0.021, "volume": 330000.0}, {"date": "2003-03-03", "close": 0.021, "volume": 228870.0}, {"date": "2003-03-04", "close": 0.021, "volume": 100000.0}, {"date": "2003-03-05", "close": 0.02, "volume": 125000.0}, {"date": "2003-03-06", "close": 0.018, "volume": 121077.0}, {"date": "2003-03-12", "close": 0.017, "volume": 200000.0}, {"date": "2003-03-13", "close": 0.017, "volume": 300000.0}, {"date": "2003-03-14", "close": 0.016, "volume": 100000.0}, {"date": "2003-03-17", "close": 0.016, "volume": 100000.0}, {"date": "2003-03-21", "close": 0.016, "volume": 1000000.0}, {"date": "2003-03-24", "close": 0.016, "volume": 100000.0}, {"date": "2003-03-25", "close": 0.017, "volume": 320000.0}, {"date": "2003-04-01", "close": 0.019, "volume": 200000.0}, {"date": "2003-04-02", "close": 0.017, "volume": 199734.0}, {"date": "2003-04-03", "close": 0.019, "volume": 200266.0}, {"date": "2003-04-04", "close": 0.017, "volume": 59000.0}, {"date": "2003-04-07", "close": 0.016, "volume": 1150000.0}, {"date": "2003-04-08", "close": 0.018, "volume": 50000.0}, {"date": "2003-04-09", "close": 0.018, "volume": 100000.0}, {"date": "2003-04-11", "close": 0.015, "volume": 4000.0}, {"date": "2003-04-14", "close": 0.015, "volume": 34110.0}, {"date": "2003-04-16", "close": 0.015, "volume": 11000.0}, {"date": "2003-04-28", "close": 0.016, "volume": 300000.0}, {"date": "2003-04-29", "close": 0.015, "volume": 6000.0}, {"date": "2003-04-30", "close": 0.016, "volume": 295958.0}, {"date": "2003-05-01", "close": 0.016, "volume": 33000.0}, {"date": "2003-05-02", "close": 0.016, "volume": 120020.0}, {"date": "2003-05-06", "close": 0.016, "volume": 276738.0}, {"date": "2003-05-07", "close": 0.016, "volume": 25000.0}, {"date": "2003-05-08", "close": 0.016, "volume": 80000.0}, {"date": "2003-05-12", "close": 0.019, "volume": 110000.0}, {"date": "2003-05-13", "close": 0.016, "volume": 80000.0}, {"date": "2003-05-14", "close": 0.016, "volume": 64304.0}, {"date": "2003-05-16", "close": 0.017, "volume": 50000.0}, {"date": "2003-05-19", "close": 0.015, "volume": 200000.0}, {"date": "2003-05-20", "close": 0.014, "volume": 70000.0}, {"date": "2003-05-21", "close": 0.014, "volume": 80000.0}, {"date": "2003-05-23", "close": 0.014, "volume": 2000.0}, {"date": "2003-05-27", "close": 0.014, "volume": 62890.0}, {"date": "2003-05-28", "close": 0.013, "volume": 97110.0}, {"date": "2003-05-29", "close": 0.013, "volume": 75000.0}, {"date": "2003-06-02", "close": 0.015, "volume": 162500.0}, {"date": "2003-06-03", "close": 0.013, "volume": 20000.0}, {"date": "2003-06-04", "close": 0.014, "volume": 9999.0}, {"date": "2003-06-05", "close": 0.013, "volume": 225000.0}, {"date": "2003-06-11", "close": 0.013, "volume": 22000.0}, {"date": "2003-06-13", "close": 0.013, "volume": 56000.0}, {"date": "2003-06-16", "close": 0.013, "volume": 10000.0}, {"date": "2003-06-17", "close": 0.014, "volume": 150000.0}, {"date": "2003-06-18", "close": 0.014, "volume": 150000.0}, {"date": "2003-06-19", "close": 0.015, "volume": 50000.0}, {"date": "2003-06-23", "close": 0.014, "volume": 198000.0}, {"date": "2003-06-24", "close": 0.014, "volume": 142784.0}, {"date": "2003-06-25", "close": 0.014, "volume": 91600.0}, {"date": "2003-06-26", "close": 0.014, "volume": 204000.0}, {"date": "2003-06-27", "close": 0.014, "volume": 110000.0}, {"date": "2003-06-30", "close": 0.015, "volume": 132226.0}, {"date": "2003-07-01", "close": 0.016, "volume": 71395.0}, {"date": "2003-07-04", "close": 0.016, "volume": 14579.0}, {"date": "2003-07-09", "close": 0.017, "volume": 135421.0}, {"date": "2003-07-15", "close": 0.017, "volume": 305000.0}, {"date": "2003-07-17", "close": 0.017, "volume": 218714.0}, {"date": "2003-07-18", "close": 0.015, "volume": 26286.0}, {"date": "2003-07-21", "close": 0.015, "volume": 107000.0}, {"date": "2003-07-25", "close": 0.016, "volume": 30547.0}, {"date": "2003-07-28", "close": 0.016, "volume": 20000.0}, {"date": "2003-07-29", "close": 0.019, "volume": 30000.0}, {"date": "2003-07-30", "close": 0.016, "volume": 27600.0}, {"date": "2003-07-31", "close": 0.019, "volume": 21853.0}, {"date": "2003-08-05", "close": 0.016, "volume": 118000.0}, {"date": "2003-08-06", "close": 0.016, "volume": 91580.0}, {"date": "2003-08-07", "close": 0.016, "volume": 10000.0}, {"date": "2003-08-08", "close": 0.016, "volume": 50000.0}, {"date": "2003-08-11", "close": 0.018, "volume": 604949.0}, {"date": "2003-08-14", "close": 0.018, "volume": 20000.0}, {"date": "2003-08-15", "close": 0.021, "volume": 185000.0}, {"date": "2003-08-19", "close": 0.017, "volume": 42810.0}, {"date": "2003-08-20", "close": 0.017, "volume": 100000.0}, {"date": "2003-08-21", "close": 0.018, "volume": 518000.0}, {"date": "2003-08-25", "close": 0.016, "volume": 272572.0}, {"date": "2003-08-28", "close": 0.021, "volume": 660000.0}, {"date": "2003-08-29", "close": 0.022, "volume": 340000.0}, {"date": "2003-09-02", "close": 0.021, "volume": 10000.0}, {"date": "2003-09-04", "close": 0.022, "volume": 60000.0}, {"date": "2003-09-05", "close": 0.023, "volume": 250000.0}, {"date": "2003-09-08", "close": 0.023, "volume": 200000.0}, {"date": "2003-09-11", "close": 0.022, "volume": 2000.0}, {"date": "2003-09-12", "close": 0.022, "volume": 109000.0}, {"date": "2003-09-15", "close": 0.024, "volume": 89000.0}, {"date": "2003-09-16", "close": 0.022, "volume": 119000.0}, {"date": "2003-09-23", "close": 0.025, "volume": 20000.0}, {"date": "2003-10-01", "close": 0.024, "volume": 272200.0}, {"date": "2003-10-02", "close": 0.024, "volume": 100000.0}, {"date": "2003-10-03", "close": 0.029, "volume": 521000.0}, {"date": "2003-10-06", "close": 0.031, "volume": 2634000.0}, {"date": "2003-10-07", "close": 0.034, "volume": 4767400.0}, {"date": "2003-10-08", "close": 0.035, "volume": 2707480.0}, {"date": "2003-10-09", "close": 0.029, "volume": 2647780.0}, {"date": "2003-10-10", "close": 0.032, "volume": 290700.0}, {"date": "2003-10-13", "close": 0.034, "volume": 485000.0}, {"date": "2003-10-14", "close": 0.031, "volume": 150000.0}, {"date": "2003-10-15", "close": 0.031, "volume": 84330.0}, {"date": "2003-10-16", "close": 0.028, "volume": 107150.0}, {"date": "2003-10-17", "close": 0.034, "volume": 880572.0}, {"date": "2003-10-20", "close": 0.037, "volume": 4171950.0}, {"date": "2003-10-21", "close": 0.036, "volume": 1419735.0}, {"date": "2003-10-22", "close": 0.036, "volume": 999333.0}, {"date": "2003-10-23", "close": 0.037, "volume": 95000.0}, {"date": "2003-10-24", "close": 0.037, "volume": 757816.0}, {"date": "2003-10-27", "close": 0.036, "volume": 20000.0}, {"date": "2003-10-28", "close": 0.029, "volume": 469042.0}, {"date": "2003-10-29", "close": 0.031, "volume": 115888.0}, {"date": "2003-10-30", "close": 0.032, "volume": 113102.0}, {"date": "2003-11-03", "close": 0.034, "volume": 311163.0}, {"date": "2003-11-04", "close": 0.031, "volume": 494343.0}, {"date": "2003-11-05", "close": 0.03, "volume": 200000.0}, {"date": "2003-11-06", "close": 0.03, "volume": 100000.0}, {"date": "2003-11-07", "close": 0.032, "volume": 250000.0}, {"date": "2003-11-10", "close": 0.035, "volume": 284063.0}, {"date": "2003-11-11", "close": 0.03, "volume": 10000.0}, {"date": "2003-11-12", "close": 0.03, "volume": 599915.0}, {"date": "2003-11-13", "close": 0.03, "volume": 4000.0}, {"date": "2003-11-17", "close": 0.03, "volume": 220000.0}, {"date": "2003-11-18", "close": 0.03, "volume": 48666.0}, {"date": "2003-11-24", "close": 0.03, "volume": 235000.0}, {"date": "2003-11-25", "close": 0.03, "volume": 7700.0}, {"date": "2003-11-27", "close": 0.025, "volume": 13000.0}, {"date": "2003-12-01", "close": 0.028, "volume": 230000.0}, {"date": "2003-12-03", "close": 0.028, "volume": 240000.0}, {"date": "2003-12-05", "close": 0.025, "volume": 140000.0}, {"date": "2003-12-09", "close": 0.025, "volume": 21000.0}, {"date": "2003-12-11", "close": 0.026, "volume": 48750.0}, {"date": "2003-12-12", "close": 0.026, "volume": 50000.0}, {"date": "2003-12-15", "close": 0.027, "volume": 390000.0}, {"date": "2003-12-16", "close": 0.027, "volume": 50000.0}, {"date": "2003-12-18", "close": 0.03, "volume": 542138.0}, {"date": "2003-12-19", "close": 0.032, "volume": 475000.0}, {"date": "2003-12-22", "close": 0.036, "volume": 961758.0}, {"date": "2003-12-23", "close": 0.035, "volume": 1350000.0}, {"date": "2003-12-24", "close": 0.036, "volume": 740064.0}, {"date": "2003-12-29", "close": 0.037, "volume": 369000.0}, {"date": "2003-12-30", "close": 0.036, "volume": 252833.0}, {"date": "2004-01-06", "close": 0.036, "volume": 250000.0}, {"date": "2004-01-07", "close": 0.035, "volume": 111700.0}, {"date": "2004-01-08", "close": 0.03, "volume": 151300.0}, {"date": "2004-01-09", "close": 0.03, "volume": 57705.0}, {"date": "2004-01-12", "close": 0.031, "volume": 18700.0}, {"date": "2004-01-13", "close": 0.031, "volume": 355000.0}, {"date": "2004-01-15", "close": 0.031, "volume": 93478.0}, {"date": "2004-01-16", "close": 0.031, "volume": 6522.0}, {"date": "2004-01-19", "close": 0.035, "volume": 279856.0}, {"date": "2004-01-20", "close": 0.032, "volume": 65400.0}, {"date": "2004-01-21", "close": 0.031, "volume": 255967.0}, {"date": "2004-01-22", "close": 0.03, "volume": 129600.0}, {"date": "2004-01-28", "close": 0.03, "volume": 129765.0}, {"date": "2004-01-29", "close": 0.03, "volume": 143695.0}, {"date": "2004-01-30", "close": 0.029, "volume": 189000.0}, {"date": "2004-02-03", "close": 0.033, "volume": 44.0}, {"date": "2004-02-05", "close": 0.028, "volume": 200000.0}, {"date": "2004-02-10", "close": 0.033, "volume": 131529.0}, {"date": "2004-02-11", "close": 0.028, "volume": 30000.0}, {"date": "2004-02-13", "close": 0.028, "volume": 22000.0}, {"date": "2004-02-18", "close": 0.027, "volume": 425000.0}, {"date": "2004-02-23", "close": 0.028, "volume": 30000.0}, {"date": "2004-02-24", "close": 0.028, "volume": 3333.0}, {"date": "2004-02-26", "close": 0.028, "volume": 100000.0}, {"date": "2004-02-27", "close": 0.028, "volume": 2000.0}, {"date": "2004-03-01", "close": 0.026, "volume": 300000.0}, {"date": "2004-03-10", "close": 0.03, "volume": 331680.0}, {"date": "2004-03-12", "close": 0.024, "volume": 3500.0}, {"date": "2004-03-15", "close": 0.025, "volume": 50000.0}, {"date": "2004-03-16", "close": 0.024, "volume": 20000.0}, {"date": "2004-03-17", "close": 0.025, "volume": 7500.0}, {"date": "2004-03-19", "close": 0.029, "volume": 200000.0}, {"date": "2004-03-24", "close": 0.029, "volume": 64667.0}, {"date": "2004-03-25", "close": 0.028, "volume": 88370.0}, {"date": "2004-03-26", "close": 0.028, "volume": 5333.0}, {"date": "2004-03-29", "close": 0.027, "volume": 426500.0}, {"date": "2004-03-31", "close": 0.027, "volume": 200000.0}, {"date": "2004-04-01", "close": 0.027, "volume": 77630.0}, {"date": "2004-04-06", "close": 0.027, "volume": 71270.0}, {"date": "2004-04-07", "close": 0.026, "volume": 74450.0}, {"date": "2004-04-08", "close": 0.026, "volume": 18427.0}, {"date": "2004-04-13", "close": 0.025, "volume": 375000.0}, {"date": "2004-04-15", "close": 0.022, "volume": 92906.0}, {"date": "2004-04-19", "close": 0.022, "volume": 9985.0}, {"date": "2004-04-20", "close": 0.022, "volume": 125000.0}, {"date": "2004-04-21", "close": 0.026, "volume": 140333.0}, {"date": "2004-04-22", "close": 0.024, "volume": 84667.0}, {"date": "2004-04-27", "close": 0.017, "volume": 354166.0}, {"date": "2004-04-28", "close": 0.023, "volume": 125000.0}, {"date": "2004-04-29", "close": 0.025, "volume": 100000.0}, {"date": "2004-04-30", "close": 0.025, "volume": 50000.0}, {"date": "2004-05-03", "close": 0.025, "volume": 260000.0}, {"date": "2004-05-10", "close": 0.025, "volume": 1085000.0}, {"date": "2004-05-13", "close": 0.024, "volume": 366000.0}, {"date": "2004-05-20", "close": 0.018, "volume": 90000.0}, {"date": "2004-05-24", "close": 0.018, "volume": 2000.0}, {"date": "2004-05-25", "close": 0.018, "volume": 11333.0}, {"date": "2004-05-27", "close": 0.018, "volume": 47800.0}, {"date": "2004-05-31", "close": 0.018, "volume": 10666.0}, {"date": "2004-06-01", "close": 0.018, "volume": 10725.0}, {"date": "2004-06-03", "close": 0.018, "volume": 131000.0}, {"date": "2004-06-04", "close": 0.019, "volume": 20000.0}, {"date": "2004-06-07", "close": 0.02, "volume": 20800.0}, {"date": "2004-06-08", "close": 0.021, "volume": 62166.0}, {"date": "2004-06-09", "close": 0.02, "volume": 833000.0}, {"date": "2004-06-10", "close": 0.018, "volume": 274296.0}, {"date": "2004-06-16", "close": 0.022, "volume": 69000.0}, {"date": "2004-06-17", "close": 0.018, "volume": 230000.0}, {"date": "2004-06-18", "close": 0.02, "volume": 15000.0}, {"date": "2004-06-21", "close": 0.022, "volume": 185000.0}, {"date": "2004-06-22", "close": 0.022, "volume": 178890.0}, {"date": "2004-06-23", "close": 0.02, "volume": 45943.0}, {"date": "2004-06-24", "close": 0.02, "volume": 44000.0}, {"date": "2004-06-25", "close": 0.02, "volume": 2400.0}, {"date": "2004-06-28", "close": 0.02, "volume": 53767.0}, {"date": "2004-06-29", "close": 0.022, "volume": 300233.0}, {"date": "2004-06-30", "close": 0.022, "volume": 135500.0}, {"date": "2004-07-02", "close": 0.023, "volume": 14000.0}, {"date": "2004-07-15", "close": 0.021, "volume": 306000.0}, {"date": "2004-07-16", "close": 0.021, "volume": 30000.0}, {"date": "2004-07-20", "close": 0.021, "volume": 50000.0}, {"date": "2004-07-29", "close": 0.021, "volume": 45500.0}, {"date": "2004-07-30", "close": 0.02, "volume": 4500.0}, {"date": "2004-08-04", "close": 0.019, "volume": 500000.0}, {"date": "2004-08-06", "close": 0.02, "volume": 80000.0}, {"date": "2004-08-16", "close": 0.021, "volume": 100000.0}, {"date": "2004-08-18", "close": 0.018, "volume": 757.0}, {"date": "2004-08-23", "close": 0.019, "volume": 6450.0}, {"date": "2004-08-25", "close": 0.02, "volume": 443550.0}, {"date": "2004-08-31", "close": 0.018, "volume": 50000.0}, {"date": "2004-09-02", "close": 0.02, "volume": 736186.0}, {"date": "2004-09-03", "close": 0.016, "volume": 25000.0}, {"date": "2004-09-07", "close": 0.016, "volume": 37000.0}, {"date": "2004-09-08", "close": 0.016, "volume": 100000.0}, {"date": "2004-09-16", "close": 0.017, "volume": 30000.0}, {"date": "2004-09-22", "close": 0.017, "volume": 31000.0}, {"date": "2004-09-23", "close": 0.017, "volume": 20000.0}, {"date": "2004-09-24", "close": 0.02, "volume": 2778000.0}, {"date": "2004-09-28", "close": 0.02, "volume": 66751.0}, {"date": "2004-10-01", "close": 0.021, "volume": 481000.0}, {"date": "2004-10-05", "close": 0.023, "volume": 104249.0}, {"date": "2004-10-07", "close": 0.023, "volume": 42451.0}, {"date": "2004-10-08", "close": 0.021, "volume": 250000.0}, {"date": "2004-10-12", "close": 0.023, "volume": 631680.0}, {"date": "2004-10-13", "close": 0.023, "volume": 264750.0}, {"date": "2004-10-18", "close": 0.024, "volume": 106000.0}, {"date": "2004-10-21", "close": 0.022, "volume": 68600.0}, {"date": "2004-10-25", "close": 0.023, "volume": 13600.0}, {"date": "2004-10-28", "close": 0.021, "volume": 336400.0}, {"date": "2004-10-29", "close": 0.019, "volume": 17500.0}, {"date": "2004-11-02", "close": 0.019, "volume": 200000.0}, {"date": "2004-11-08", "close": 0.019, "volume": 47000.0}, {"date": "2004-11-09", "close": 0.02, "volume": 3500.0}, {"date": "2004-11-12", "close": 0.022, "volume": 101133.0}, {"date": "2004-11-15", "close": 0.023, "volume": 25000.0}, {"date": "2004-11-16", "close": 0.022, "volume": 5400.0}, {"date": "2004-11-17", "close": 0.025, "volume": 535000.0}, {"date": "2004-11-23", "close": 0.022, "volume": 50000.0}, {"date": "2004-11-25", "close": 0.023, "volume": 95600.0}, {"date": "2004-11-26", "close": 0.023, "volume": 2000.0}, {"date": "2004-12-02", "close": 0.023, "volume": 50000.0}, {"date": "2004-12-07", "close": 0.023, "volume": 67500.0}, {"date": "2004-12-08", "close": 0.023, "volume": 45000.0}, {"date": "2004-12-09", "close": 0.024, "volume": 1249400.0}, {"date": "2005-01-13", "close": 0.02, "volume": 35250.0}, {"date": "2005-01-14", "close": 0.02, "volume": 4000.0}, {"date": "2005-01-17", "close": 0.021, "volume": 154000.0}, {"date": "2005-01-18", "close": 0.019, "volume": 50000.0}, {"date": "2005-01-24", "close": 0.022, "volume": 100000.0}, {"date": "2005-01-25", "close": 0.022, "volume": 81000.0}, {"date": "2005-01-27", "close": 0.024, "volume": 5000.0}, {"date": "2005-02-04", "close": 0.02, "volume": 200000.0}, {"date": "2005-02-07", "close": 0.02, "volume": 15000.0}, {"date": "2005-02-15", "close": 0.02, "volume": 135000.0}, {"date": "2005-02-16", "close": 0.02, "volume": 90480.0}, {"date": "2005-02-18", "close": 0.02, "volume": 46800.0}, {"date": "2005-02-21", "close": 0.022, "volume": 200000.0}, {"date": "2005-02-22", "close": 0.02, "volume": 59000.0}, {"date": "2005-02-25", "close": 0.021, "volume": 239526.0}, {"date": "2005-03-01", "close": 0.019, "volume": 115000.0}, {"date": "2005-03-02", "close": 0.02, "volume": 100000.0}, {"date": "2005-03-14", "close": 0.019, "volume": 38974.0}, {"date": "2005-03-17", "close": 0.019, "volume": 28050.0}, {"date": "2005-03-18", "close": 0.02, "volume": 13333.0}, {"date": "2005-03-22", "close": 0.019, "volume": 28500.0}, {"date": "2005-04-11", "close": 0.02, "volume": 250000.0}, {"date": "2005-04-12", "close": 0.022, "volume": 136390.0}, {"date": "2005-04-15", "close": 0.019, "volume": 100000.0}, {"date": "2005-04-18", "close": 0.019, "volume": 30000.0}, {"date": "2005-04-21", "close": 0.021, "volume": 70000.0}, {"date": "2005-04-28", "close": 0.019, "volume": 18464.0}, {"date": "2005-05-03", "close": 0.017, "volume": 2000.0}, {"date": "2005-05-05", "close": 0.017, "volume": 7056.0}, {"date": "2005-05-10", "close": 0.017, "volume": 94667.0}, {"date": "2005-05-12", "close": 0.019, "volume": 226768.0}, {"date": "2005-05-16", "close": 0.017, "volume": 5500.0}, {"date": "2005-05-17", "close": 0.017, "volume": 80000.0}, {"date": "2005-05-20", "close": 0.023, "volume": 954576.0}, {"date": "2005-05-24", "close": 0.018, "volume": 200000.0}, {"date": "2005-05-25", "close": 0.018, "volume": 266000.0}, {"date": "2005-05-26", "close": 0.019, "volume": 191424.0}, {"date": "2005-06-02", "close": 0.018, "volume": 20000.0}, {"date": "2005-06-03", "close": 0.017, "volume": 281000.0}, {"date": "2005-06-07", "close": 0.018, "volume": 35238.0}, {"date": "2005-06-09", "close": 0.018, "volume": 25000.0}, {"date": "2005-06-10", "close": 0.018, "volume": 100000.0}, {"date": "2005-06-15", "close": 0.018, "volume": 689063.0}, {"date": "2005-06-16", "close": 0.018, "volume": 100000.0}, {"date": "2005-06-20", "close": 0.018, "volume": 40782.0}, {"date": "2005-06-23", "close": 0.017, "volume": 21400.0}, {"date": "2005-06-28", "close": 0.017, "volume": 30000.0}, {"date": "2005-06-29", "close": 0.017, "volume": 50000.0}, {"date": "2005-06-30", "close": 0.023, "volume": 358436.0}, {"date": "2005-07-01", "close": 0.039, "volume": 13136.0}, {"date": "2005-07-04", "close": 0.035, "volume": 50000.0}, {"date": "2005-07-05", "close": 0.02, "volume": 91750.0}, {"date": "2005-07-07", "close": 0.02, "volume": 458250.0}, {"date": "2005-07-12", "close": 0.018, "volume": 150000.0}, {"date": "2005-07-14", "close": 0.02, "volume": 40000.0}, {"date": "2005-07-18", "close": 0.021, "volume": 230572.0}, {"date": "2005-07-26", "close": 0.02, "volume": 183000.0}, {"date": "2005-07-27", "close": 0.022, "volume": 101000.0}, {"date": "2005-08-01", "close": 0.022, "volume": 150000.0}, {"date": "2005-08-02", "close": 0.02, "volume": 18000.0}, {"date": "2005-08-04", "close": 0.025, "volume": 104686.0}, {"date": "2005-08-12", "close": 0.025, "volume": 200000.0}, {"date": "2005-08-15", "close": 0.025, "volume": 500000.0}, {"date": "2005-08-17", "close": 0.026, "volume": 329405.0}, {"date": "2005-08-19", "close": 0.026, "volume": 202595.0}, {"date": "2005-08-22", "close": 0.025, "volume": 300000.0}, {"date": "2005-08-23", "close": 0.025, "volume": 71000.0}, {"date": "2005-08-24", "close": 0.022, "volume": 6.0}, {"date": "2005-08-25", "close": 0.023, "volume": 6666.0}, {"date": "2005-08-26", "close": 0.025, "volume": 200000.0}, {"date": "2005-08-30", "close": 0.026, "volume": 132248.0}, {"date": "2005-09-02", "close": 0.024, "volume": 4000.0}, {"date": "2005-09-07", "close": 0.024, "volume": 196000.0}, {"date": "2005-09-08", "close": 0.023, "volume": 4000.0}, {"date": "2005-09-12", "close": 0.023, "volume": 25000.0}, {"date": "2005-09-20", "close": 0.023, "volume": 40000.0}, {"date": "2005-09-22", "close": 0.023, "volume": 20000.0}, {"date": "2005-09-27", "close": 0.023, "volume": 768.0}, {"date": "2005-09-29", "close": 0.023, "volume": 47000.0}, {"date": "2005-09-30", "close": 0.024, "volume": 206000.0}, {"date": "2005-10-04", "close": 0.025, "volume": 28500.0}, {"date": "2005-10-05", "close": 0.025, "volume": 100000.0}, {"date": "2005-10-12", "close": 0.025, "volume": 15000.0}, {"date": "2005-10-13", "close": 0.026, "volume": 250000.0}, {"date": "2005-10-19", "close": 0.025, "volume": 500000.0}, {"date": "2005-10-20", "close": 0.024, "volume": 18354.0}, {"date": "2005-10-25", "close": 0.024, "volume": 250000.0}, {"date": "2005-10-26", "close": 0.024, "volume": 300000.0}, {"date": "2005-10-27", "close": 0.024, "volume": 10800.0}, {"date": "2005-10-28", "close": 0.024, "volume": 100000.0}, {"date": "2005-10-31", "close": 0.023, "volume": 62500.0}, {"date": "2005-11-03", "close": 0.025, "volume": 111000.0}, {"date": "2005-11-07", "close": 0.02, "volume": 118333.0}, {"date": "2005-11-14", "close": 0.024, "volume": 107667.0}, {"date": "2005-11-16", "close": 0.023, "volume": 5200.0}, {"date": "2005-11-17", "close": 0.025, "volume": 182066.0}, {"date": "2005-11-18", "close": 0.023, "volume": 5708.0}, {"date": "2005-11-28", "close": 0.025, "volume": 159946.0}, {"date": "2005-11-29", "close": 0.025, "volume": 37178.0}, {"date": "2005-12-05", "close": 0.025, "volume": 12822.0}, {"date": "2005-12-06", "close": 0.025, "volume": 127178.0}, {"date": "2005-12-07", "close": 0.025, "volume": 170522.0}, {"date": "2005-12-08", "close": 0.024, "volume": 400000.0}, {"date": "2005-12-09", "close": 0.023, "volume": 250000.0}, {"date": "2005-12-13", "close": 0.023, "volume": 50000.0}, {"date": "2005-12-14", "close": 0.023, "volume": 7666.0}, {"date": "2005-12-15", "close": 0.022, "volume": 542334.0}, {"date": "2005-12-16", "close": 0.022, "volume": 100000.0}, {"date": "2005-12-19", "close": 0.022, "volume": 300000.0}, {"date": "2005-12-21", "close": 0.022, "volume": 577666.0}, {"date": "2005-12-28", "close": 0.021, "volume": 160000.0}, {"date": "2006-01-05", "close": 0.021, "volume": 100000.0}, {"date": "2006-01-10", "close": 0.023, "volume": 200000.0}, {"date": "2006-01-11", "close": 0.022, "volume": 3000.0}, {"date": "2006-01-13", "close": 0.022, "volume": 3750.0}, {"date": "2006-01-16", "close": 0.026, "volume": 1575220.0}, {"date": "2006-01-17", "close": 0.027, "volume": 591718.0}, {"date": "2006-01-18", "close": 0.028, "volume": 80000.0}, {"date": "2006-01-19", "close": 0.028, "volume": 250000.0}, {"date": "2006-01-20", "close": 0.034, "volume": 482000.0}, {"date": "2006-01-23", "close": 0.032, "volume": 238100.0}, {"date": "2006-01-24", "close": 0.03, "volume": 206750.0}, {"date": "2006-01-25", "close": 0.03, "volume": 1300000.0}, {"date": "2006-01-27", "close": 0.03, "volume": 286600.0}, {"date": "2006-01-31", "close": 0.029, "volume": 352983.0}, {"date": "2006-02-01", "close": 0.028, "volume": 1000.0}, {"date": "2006-02-02", "close": 0.028, "volume": 160000.0}, {"date": "2006-02-03", "close": 0.028, "volume": 200000.0}, {"date": "2006-02-10", "close": 0.029, "volume": 200000.0}, {"date": "2006-02-13", "close": 0.03, "volume": 300000.0}, {"date": "2006-02-14", "close": 0.027, "volume": 250000.0}, {"date": "2006-02-15", "close": 0.028, "volume": 40000.0}, {"date": "2006-02-16", "close": 0.027, "volume": 109000.0}, {"date": "2006-02-22", "close": 0.025, "volume": 2500.0}, {"date": "2006-02-23", "close": 0.026, "volume": 100000.0}, {"date": "2006-02-24", "close": 0.032, "volume": 1918000.0}, {"date": "2006-02-27", "close": 0.033, "volume": 1350204.0}, {"date": "2006-02-28", "close": 0.035, "volume": 20240.0}, {"date": "2006-03-01", "close": 0.034, "volume": 100000.0}, {"date": "2006-03-02", "close": 0.034, "volume": 300000.0}, {"date": "2006-03-07", "close": 0.034, "volume": 469556.0}, {"date": "2006-03-08", "close": 0.031, "volume": 123000.0}, {"date": "2006-03-09", "close": 0.035, "volume": 536400.0}, {"date": "2006-03-10", "close": 0.034, "volume": 250000.0}, {"date": "2006-03-13", "close": 0.034, "volume": 350000.0}, {"date": "2006-03-14", "close": 0.035, "volume": 407500.0}, {"date": "2006-03-15", "close": 0.035, "volume": 118600.0}, {"date": "2006-03-16", "close": 0.034, "volume": 115604.0}, {"date": "2006-03-17", "close": 0.034, "volume": 640220.0}, {"date": "2006-03-20", "close": 0.035, "volume": 290000.0}, {"date": "2006-03-21", "close": 0.035, "volume": 59780.0}, {"date": "2006-03-22", "close": 0.037, "volume": 866008.0}, {"date": "2006-03-23", "close": 0.037, "volume": 200000.0}, {"date": "2006-03-24", "close": 0.036, "volume": 54000.0}, {"date": "2006-03-27", "close": 0.036, "volume": 1000.0}, {"date": "2006-03-28", "close": 0.035, "volume": 64618.0}, {"date": "2006-03-29", "close": 0.035, "volume": 68000.0}, {"date": "2006-03-30", "close": 0.037, "volume": 130610.0}, {"date": "2006-03-31", "close": 0.04, "volume": 632182.0}, {"date": "2006-04-03", "close": 0.041, "volume": 253262.0}, {"date": "2006-04-04", "close": 0.043, "volume": 1280923.0}, {"date": "2006-04-05", "close": 0.039, "volume": 221000.0}, {"date": "2006-04-06", "close": 0.044, "volume": 495001.0}, {"date": "2006-04-07", "close": 0.04, "volume": 250000.0}, {"date": "2006-04-11", "close": 0.042, "volume": 195000.0}, {"date": "2006-04-13", "close": 0.041, "volume": 65000.0}, {"date": "2006-04-18", "close": 0.042, "volume": 293333.0}, {"date": "2006-04-19", "close": 0.05, "volume": 1528930.0}, {"date": "2006-04-20", "close": 0.052, "volume": 324500.0}, {"date": "2006-04-21", "close": 0.057, "volume": 2308989.0}, {"date": "2006-04-24", "close": 0.06, "volume": 859431.0}, {"date": "2006-04-26", "close": 0.058, "volume": 533000.0}, {"date": "2006-04-27", "close": 0.056, "volume": 80000.0}, {"date": "2006-04-28", "close": 0.058, "volume": 395000.0}, {"date": "2006-05-02", "close": 0.055, "volume": 545000.0}, {"date": "2006-05-03", "close": 0.055, "volume": 659640.0}, {"date": "2006-05-04", "close": 0.058, "volume": 399415.0}, {"date": "2006-05-05", "close": 0.056, "volume": 105904.0}, {"date": "2006-05-08", "close": 0.061, "volume": 1278068.0}, {"date": "2006-05-09", "close": 0.055, "volume": 1050756.0}, {"date": "2006-05-10", "close": 0.053, "volume": 775000.0}, {"date": "2006-05-11", "close": 0.054, "volume": 94000.0}, {"date": "2006-05-12", "close": 0.052, "volume": 602400.0}, {"date": "2006-05-15", "close": 0.051, "volume": 231000.0}, {"date": "2006-05-16", "close": 0.05, "volume": 388503.0}, {"date": "2006-05-17", "close": 0.048, "volume": 13000.0}, {"date": "2006-05-18", "close": 0.042, "volume": 330397.0}, {"date": "2006-05-19", "close": 0.043, "volume": 147500.0}, {"date": "2006-05-25", "close": 0.043, "volume": 108600.0}, {"date": "2006-05-26", "close": 0.044, "volume": 190933.0}, {"date": "2006-05-31", "close": 0.045, "volume": 33600.0}, {"date": "2006-06-01", "close": 0.05, "volume": 38067.0}, {"date": "2006-06-05", "close": 0.042, "volume": 22.0}, {"date": "2006-06-06", "close": 0.042, "volume": 20000.0}, {"date": "2006-06-07", "close": 0.04, "volume": 193750.0}, {"date": "2006-06-08", "close": 0.04, "volume": 7500.0}, {"date": "2006-06-09", "close": 0.039, "volume": 38000.0}, {"date": "2006-06-13", "close": 0.037, "volume": 116600.0}, {"date": "2006-06-14", "close": 0.037, "volume": 73400.0}, {"date": "2006-06-16", "close": 0.035, "volume": 33733.0}, {"date": "2006-06-19", "close": 0.035, "volume": 8133.0}, {"date": "2006-06-22", "close": 0.036, "volume": 800.0}, {"date": "2006-06-23", "close": 0.035, "volume": 84750.0}, {"date": "2006-06-26", "close": 0.036, "volume": 125000.0}, {"date": "2006-06-27", "close": 0.036, "volume": 154000.0}, {"date": "2006-06-29", "close": 0.038, "volume": 96016.0}, {"date": "2006-06-30", "close": 0.038, "volume": 282000.0}, {"date": "2006-07-05", "close": 0.041, "volume": 94350.0}, {"date": "2006-07-06", "close": 0.042, "volume": 124000.0}, {"date": "2006-07-07", "close": 0.049, "volume": 70000.0}, {"date": "2006-07-10", "close": 0.045, "volume": 261251.0}, {"date": "2006-07-11", "close": 0.043, "volume": 90415.0}, {"date": "2006-07-12", "close": 0.05, "volume": 76666.0}, {"date": "2006-07-13", "close": 0.049, "volume": 8000.0}, {"date": "2006-07-14", "close": 0.047, "volume": 100000.0}, {"date": "2006-07-19", "close": 0.043, "volume": 600000.0}, {"date": "2006-07-25", "close": 0.043, "volume": 24334.0}, {"date": "2006-07-26", "close": 0.047, "volume": 180000.0}, {"date": "2006-07-28", "close": 0.05, "volume": 126600.0}, {"date": "2006-08-01", "close": 0.048, "volume": 766400.0}, {"date": "2006-08-02", "close": 0.048, "volume": 299000.0}, {"date": "2006-08-03", "close": 0.054, "volume": 350000.0}, {"date": "2006-08-04", "close": 0.052, "volume": 148000.0}, {"date": "2006-08-07", "close": 0.054, "volume": 488000.0}, {"date": "2006-08-08", "close": 0.054, "volume": 192000.0}, {"date": "2006-08-09", "close": 0.05, "volume": 59799.0}, {"date": "2006-08-10", "close": 0.061, "volume": 120000.0}, {"date": "2006-08-11", "close": 0.055, "volume": 21150.0}, {"date": "2006-08-14", "close": 0.05, "volume": 190000.0}, {"date": "2006-08-15", "close": 0.06, "volume": 121400.0}, {"date": "2006-08-16", "close": 0.06, "volume": 70000.0}, {"date": "2006-08-17", "close": 0.056, "volume": 270000.0}, {"date": "2006-08-18", "close": 0.06, "volume": 200000.0}, {"date": "2006-08-22", "close": 0.059, "volume": 26000.0}, {"date": "2006-08-23", "close": 0.064, "volume": 1453000.0}, {"date": "2006-08-24", "close": 0.06, "volume": 236400.0}, {"date": "2006-08-25", "close": 0.06, "volume": 104000.0}, {"date": "2006-08-28", "close": 0.06, "volume": 143300.0}, {"date": "2006-08-30", "close": 0.06, "volume": 89266.0}, {"date": "2006-09-04", "close": 0.06, "volume": 130000.0}, {"date": "2006-09-07", "close": 0.05, "volume": 130000.0}, {"date": "2006-09-08", "close": 0.05, "volume": 180000.0}, {"date": "2006-09-11", "close": 0.05, "volume": 150000.0}, {"date": "2006-09-13", "close": 0.05, "volume": 186533.0}, {"date": "2006-09-14", "close": 0.051, "volume": 500000.0}, {"date": "2006-09-15", "close": 0.051, "volume": 45000.0}, {"date": "2006-09-18", "close": 0.05, "volume": 103000.0}, {"date": "2006-09-19", "close": 0.05, "volume": 80250.0}, {"date": "2006-09-22", "close": 0.051, "volume": 40000.0}, {"date": "2006-09-28", "close": 0.05, "volume": 200000.0}, {"date": "2006-09-29", "close": 0.051, "volume": 100000.0}, {"date": "2006-10-02", "close": 0.052, "volume": 75000.0}, {"date": "2006-10-03", "close": 0.05, "volume": 81467.0}, {"date": "2006-10-04", "close": 0.05, "volume": 450000.0}, {"date": "2006-10-05", "close": 0.045, "volume": 5000.0}, {"date": "2006-10-09", "close": 0.046, "volume": 11150.0}, {"date": "2006-10-10", "close": 0.05, "volume": 81000.0}, {"date": "2006-10-13", "close": 0.051, "volume": 350000.0}, {"date": "2006-10-16", "close": 0.055, "volume": 1299650.0}, {"date": "2006-10-17", "close": 0.058, "volume": 165420.0}, {"date": "2006-10-19", "close": 0.055, "volume": 89799.0}, {"date": "2006-10-20", "close": 0.055, "volume": 169851.0}, {"date": "2006-10-23", "close": 0.059, "volume": 1782630.0}, {"date": "2006-10-24", "close": 0.055, "volume": 428040.0}, {"date": "2006-10-30", "close": 0.055, "volume": 50000.0}, {"date": "2006-10-31", "close": 0.054, "volume": 100000.0}, {"date": "2006-11-01", "close": 0.055, "volume": 92500.0}, {"date": "2006-11-02", "close": 0.054, "volume": 232346.0}, {"date": "2006-11-03", "close": 0.05, "volume": 353733.0}, {"date": "2006-11-06", "close": 0.05, "volume": 200000.0}, {"date": "2006-11-07", "close": 0.052, "volume": 25000.0}, {"date": "2006-11-08", "close": 0.055, "volume": 81879.0}, {"date": "2006-11-09", "close": 0.055, "volume": 118121.0}, {"date": "2006-11-10", "close": 0.056, "volume": 202500.0}, {"date": "2006-11-14", "close": 0.051, "volume": 56680.0}, {"date": "2006-11-15", "close": 0.051, "volume": 30000.0}, {"date": "2006-11-16", "close": 0.051, "volume": 500000.0}, {"date": "2006-11-17", "close": 0.05, "volume": 400000.0}, {"date": "2006-11-20", "close": 0.05, "volume": 120000.0}, {"date": "2006-11-23", "close": 0.053, "volume": 550000.0}, {"date": "2006-11-24", "close": 0.05, "volume": 68320.0}, {"date": "2006-11-27", "close": 0.053, "volume": 133000.0}, {"date": "2006-11-29", "close": 0.06, "volume": 167000.0}, {"date": "2006-11-30", "close": 0.058, "volume": 117000.0}, {"date": "2006-12-01", "close": 0.06, "volume": 1050000.0}, {"date": "2006-12-04", "close": 0.055, "volume": 74000.0}, {"date": "2006-12-05", "close": 0.06, "volume": 198000.0}, {"date": "2006-12-06", "close": 0.062, "volume": 332903.0}, {"date": "2006-12-07", "close": 0.064, "volume": 699100.0}, {"date": "2006-12-08", "close": 0.064, "volume": 345320.0}, {"date": "2006-12-11", "close": 0.062, "volume": 256498.0}, {"date": "2006-12-12", "close": 0.061, "volume": 376500.0}, {"date": "2006-12-13", "close": 0.062, "volume": 162002.0}, {"date": "2006-12-14", "close": 0.06, "volume": 391595.0}, {"date": "2006-12-15", "close": 0.061, "volume": 10000.0}, {"date": "2006-12-18", "close": 0.06, "volume": 643266.0}, {"date": "2006-12-20", "close": 0.056, "volume": 17738.0}, {"date": "2006-12-21", "close": 0.056, "volume": 129801.0}, {"date": "2006-12-22", "close": 0.064, "volume": 726400.0}, {"date": "2006-12-29", "close": 0.065, "volume": 186000.0}, {"date": "2007-01-02", "close": 0.075, "volume": 564470.0}, {"date": "2007-01-03", "close": 0.073, "volume": 595000.0}, {"date": "2007-01-04", "close": 0.065, "volume": 295000.0}, {"date": "2007-01-05", "close": 0.07, "volume": 365000.0}, {"date": "2007-01-08", "close": 0.062, "volume": 253460.0}, {"date": "2007-01-09", "close": 0.062, "volume": 10000.0}, {"date": "2007-01-10", "close": 0.06, "volume": 505333.0}, {"date": "2007-01-11", "close": 0.062, "volume": 85000.0}, {"date": "2007-01-12", "close": 0.062, "volume": 107133.0}, {"date": "2007-01-15", "close": 0.062, "volume": 170000.0}, {"date": "2007-01-16", "close": 0.063, "volume": 50000.0}, {"date": "2007-01-18", "close": 0.064, "volume": 83000.0}, {"date": "2007-01-19", "close": 0.068, "volume": 16792.0}, {"date": "2007-01-22", "close": 0.073, "volume": 492325.0}, {"date": "2007-01-23", "close": 0.074, "volume": 925000.0}, {"date": "2007-01-24", "close": 0.075, "volume": 286140.0}, {"date": "2007-01-25", "close": 0.08, "volume": 1300000.0}, {"date": "2007-01-29", "close": 0.075, "volume": 280000.0}, {"date": "2007-01-30", "close": 0.08, "volume": 190000.0}, {"date": "2007-01-31", "close": 0.074, "volume": 369375.0}, {"date": "2007-02-01", "close": 0.074, "volume": 343340.0}, {"date": "2007-02-02", "close": 0.08, "volume": 484000.0}, {"date": "2007-02-05", "close": 0.082, "volume": 570000.0}, {"date": "2007-02-06", "close": 0.077, "volume": 394200.0}, {"date": "2007-02-08", "close": 0.07, "volume": 55000.0}, {"date": "2007-02-09", "close": 0.07, "volume": 296140.0}, {"date": "2007-02-12", "close": 0.07, "volume": 302105.0}, {"date": "2007-02-13", "close": 0.075, "volume": 178450.0}, {"date": "2007-02-15", "close": 0.072, "volume": 1750.0}, {"date": "2007-02-16", "close": 0.072, "volume": 48250.0}, {"date": "2007-02-19", "close": 0.065, "volume": 12033.0}, {"date": "2007-02-21", "close": 0.077, "volume": 1919250.0}, {"date": "2007-02-22", "close": 0.072, "volume": 170000.0}, {"date": "2007-02-23", "close": 0.072, "volume": 50000.0}, {"date": "2007-02-28", "close": 0.067, "volume": 185000.0}, {"date": "2007-03-01", "close": 0.072, "volume": 100000.0}, {"date": "2007-03-02", "close": 0.069, "volume": 125000.0}, {"date": "2007-03-05", "close": 0.055, "volume": 51042.0}, {"date": "2007-03-06", "close": 0.06, "volume": 10000.0}, {"date": "2007-03-07", "close": 0.066, "volume": 109285.0}, {"date": "2007-03-09", "close": 0.065, "volume": 105467.0}, {"date": "2007-03-12", "close": 0.063, "volume": 1200600.0}, {"date": "2007-03-13", "close": 0.068, "volume": 214533.0}, {"date": "2007-03-14", "close": 0.066, "volume": 310000.0}, {"date": "2007-03-16", "close": 0.066, "volume": 270000.0}, {"date": "2007-03-19", "close": 0.068, "volume": 1032375.0}, {"date": "2007-03-20", "close": 0.068, "volume": 250000.0}, {"date": "2007-03-21", "close": 0.068, "volume": 110575.0}, {"date": "2007-03-22", "close": 0.068, "volume": 30000.0}, {"date": "2007-03-23", "close": 0.074, "volume": 850000.0}, {"date": "2007-03-26", "close": 0.079, "volume": 1060000.0}, {"date": "2007-03-27", "close": 0.079, "volume": 6500.0}, {"date": "2007-03-28", "close": 0.073, "volume": 127000.0}, {"date": "2007-03-30", "close": 0.074, "volume": 56000.0}, {"date": "2007-04-02", "close": 0.077, "volume": 10400.0}, {"date": "2007-04-03", "close": 0.077, "volume": 200000.0}, {"date": "2007-04-04", "close": 0.074, "volume": 235000.0}, {"date": "2007-04-05", "close": 0.075, "volume": 177620.0}, {"date": "2007-04-10", "close": 0.077, "volume": 909980.0}, {"date": "2007-04-11", "close": 0.08, "volume": 1503800.0}, {"date": "2007-04-12", "close": 0.081, "volume": 322800.0}, {"date": "2007-04-13", "close": 0.08, "volume": 519700.0}, {"date": "2007-04-16", "close": 0.08, "volume": 186000.0}, {"date": "2007-04-17", "close": 0.08, "volume": 5333.0}, {"date": "2007-04-19", "close": 0.078, "volume": 508000.0}, {"date": "2007-04-23", "close": 0.078, "volume": 270000.0}, {"date": "2007-04-24", "close": 0.075, "volume": 2667.0}, {"date": "2007-04-26", "close": 0.09, "volume": 735533.0}, {"date": "2007-04-27", "close": 0.093, "volume": 1029000.0}, {"date": "2007-04-30", "close": 0.12, "volume": 2978987.0}, {"date": "2007-05-01", "close": 0.11, "volume": 1854800.0}, {"date": "2007-05-02", "close": 0.12, "volume": 3009214.0}, {"date": "2007-05-03", "close": 0.12, "volume": 1339786.0}, {"date": "2007-05-04", "close": 0.12, "volume": 270698.0}, {"date": "2007-05-07", "close": 0.115, "volume": 508000.0}, {"date": "2007-05-08", "close": 0.115, "volume": 313500.0}, {"date": "2007-05-09", "close": 0.125, "volume": 1688672.0}, {"date": "2007-05-10", "close": 0.13, "volume": 557060.0}, {"date": "2007-05-11", "close": 0.125, "volume": 2722248.0}, {"date": "2007-05-14", "close": 0.125, "volume": 532000.0}, {"date": "2007-05-15", "close": 0.125, "volume": 35900.0}, {"date": "2007-05-16", "close": 0.125, "volume": 8000.0}, {"date": "2007-05-17", "close": 0.12, "volume": 326011.0}, {"date": "2007-05-18", "close": 0.115, "volume": 262571.0}, {"date": "2007-05-21", "close": 0.115, "volume": 59165.0}, {"date": "2007-05-22", "close": 0.115, "volume": 63000.0}, {"date": "2007-05-23", "close": 0.12, "volume": 26100.0}, {"date": "2007-05-24", "close": 0.11, "volume": 1051900.0}, {"date": "2007-05-25", "close": 0.1, "volume": 94503.0}, {"date": "2007-05-28", "close": 0.1, "volume": 142500.0}, {"date": "2007-05-29", "close": 0.1, "volume": 157500.0}, {"date": "2007-05-31", "close": 0.1, "volume": 190000.0}, {"date": "2007-06-01", "close": 0.096, "volume": 12924.0}, {"date": "2007-06-04", "close": 0.096, "volume": 48125.0}, {"date": "2007-06-05", "close": 0.097, "volume": 801750.0}, {"date": "2007-06-07", "close": 0.097, "volume": 4400.0}, {"date": "2007-06-08", "close": 0.095, "volume": 94500.0}, {"date": "2007-06-13", "close": 0.09, "volume": 31100.0}, {"date": "2007-06-14", "close": 0.088, "volume": 100000.0}, {"date": "2007-06-15", "close": 0.094, "volume": 1008000.0}, {"date": "2007-06-18", "close": 0.1, "volume": 583600.0}, {"date": "2007-06-19", "close": 0.1, "volume": 100000.0}, {"date": "2007-06-20", "close": 0.093, "volume": 1046158.0}, {"date": "2007-06-22", "close": 0.093, "volume": 10000.0}, {"date": "2007-06-26", "close": 0.09, "volume": 250000.0}, {"date": "2007-06-27", "close": 0.087, "volume": 485000.0}, {"date": "2007-06-28", "close": 0.087, "volume": 50000.0}, {"date": "2007-06-29", "close": 0.086, "volume": 70000.0}, {"date": "2007-07-02", "close": 0.088, "volume": 258000.0}, {"date": "2007-07-04", "close": 0.088, "volume": 198997.0}, {"date": "2007-07-06", "close": 0.095, "volume": 7700.0}, {"date": "2007-07-09", "close": 0.087, "volume": 550000.0}, {"date": "2007-07-10", "close": 0.085, "volume": 31600.0}, {"date": "2007-07-11", "close": 0.085, "volume": 275000.0}, {"date": "2007-07-12", "close": 0.087, "volume": 6000.0}, {"date": "2007-07-13", "close": 0.091, "volume": 196749.0}, {"date": "2007-07-18", "close": 0.098, "volume": 12000.0}, {"date": "2007-07-19", "close": 0.097, "volume": 25000.0}, {"date": "2007-07-24", "close": 0.088, "volume": 45000.0}, {"date": "2007-07-25", "close": 0.085, "volume": 200000.0}, {"date": "2007-07-26", "close": 0.091, "volume": 776000.0}, {"date": "2007-07-27", "close": 0.091, "volume": 610900.0}, {"date": "2007-07-30", "close": 0.085, "volume": 600000.0}, {"date": "2007-07-31", "close": 0.092, "volume": 214000.0}, {"date": "2007-08-01", "close": 0.085, "volume": 150000.0}, {"date": "2007-08-02", "close": 0.085, "volume": 70000.0}, {"date": "2007-08-03", "close": 0.085, "volume": 25000.0}, {"date": "2007-08-06", "close": 0.08, "volume": 6250.0}, {"date": "2007-08-07", "close": 0.075, "volume": 60859.0}, {"date": "2007-08-08", "close": 0.075, "volume": 64730.0}, {"date": "2007-08-09", "close": 0.083, "volume": 1520000.0}, {"date": "2007-08-10", "close": 0.083, "volume": 44411.0}, {"date": "2007-08-14", "close": 0.082, "volume": 100000.0}, {"date": "2007-08-15", "close": 0.071, "volume": 275000.0}, {"date": "2007-08-16", "close": 0.066, "volume": 518039.0}, {"date": "2007-08-17", "close": 0.068, "volume": 50000.0}, {"date": "2007-08-20", "close": 0.074, "volume": 1120000.0}, {"date": "2007-08-21", "close": 0.074, "volume": 40000.0}, {"date": "2007-08-22", "close": 0.06, "volume": 69460.0}, {"date": "2007-08-24", "close": 0.072, "volume": 50000.0}, {"date": "2007-08-27", "close": 0.08, "volume": 20000.0}, {"date": "2007-08-28", "close": 0.08, "volume": 62500.0}, {"date": "2007-08-31", "close": 0.08, "volume": 16960.0}, {"date": "2007-09-03", "close": 0.08, "volume": 488457.0}, {"date": "2007-09-04", "close": 0.079, "volume": 1500000.0}, {"date": "2007-09-07", "close": 0.074, "volume": 27627.0}, {"date": "2007-09-10", "close": 0.074, "volume": 79800.0}, {"date": "2007-09-11", "close": 0.074, "volume": 12300.0}, {"date": "2007-09-12", "close": 0.079, "volume": 222000.0}, {"date": "2007-09-13", "close": 0.074, "volume": 20000.0}, {"date": "2007-09-14", "close": 0.073, "volume": 24859.0}, {"date": "2007-09-17", "close": 0.074, "volume": 120000.0}, {"date": "2007-09-18", "close": 0.072, "volume": 300414.0}, {"date": "2007-09-19", "close": 0.08, "volume": 384027.0}, {"date": "2007-09-20", "close": 0.08, "volume": 406500.0}, {"date": "2007-09-21", "close": 0.079, "volume": 5000.0}, {"date": "2007-09-24", "close": 0.079, "volume": 99000.0}, {"date": "2007-09-26", "close": 0.078, "volume": 304309.0}, {"date": "2007-09-27", "close": 0.078, "volume": 212000.0}, {"date": "2007-09-28", "close": 0.078, "volume": 125600.0}, {"date": "2007-10-01", "close": 0.073, "volume": 101000.0}, {"date": "2007-10-03", "close": 0.078, "volume": 487750.0}, {"date": "2007-10-04", "close": 0.074, "volume": 99700.0}, {"date": "2007-10-05", "close": 0.076, "volume": 100300.0}, {"date": "2007-10-08", "close": 0.073, "volume": 172991.0}, {"date": "2007-10-09", "close": 0.079, "volume": 15000.0}, {"date": "2007-10-10", "close": 0.075, "volume": 27700.0}, {"date": "2007-10-11", "close": 0.083, "volume": 2317125.0}, {"date": "2007-10-12", "close": 0.082, "volume": 91600.0}, {"date": "2007-10-15", "close": 0.079, "volume": 353400.0}, {"date": "2007-10-17", "close": 0.079, "volume": 10667.0}, {"date": "2007-10-18", "close": 0.075, "volume": 94384.0}, {"date": "2007-10-24", "close": 0.085, "volume": 165000.0}, {"date": "2007-10-29", "close": 0.09, "volume": 450000.0}, {"date": "2007-10-30", "close": 0.085, "volume": 50000.0}, {"date": "2007-10-31", "close": 0.085, "volume": 50000.0}, {"date": "2007-11-02", "close": 0.09, "volume": 196050.0}, {"date": "2007-11-05", "close": 0.073, "volume": 529535.0}, {"date": "2007-11-06", "close": 0.078, "volume": 33100.0}, {"date": "2007-11-07", "close": 0.078, "volume": 62984.0}, {"date": "2007-11-13", "close": 0.083, "volume": 106495.0}, {"date": "2007-11-14", "close": 0.075, "volume": 154505.0}, {"date": "2007-11-15", "close": 0.083, "volume": 150000.0}, {"date": "2007-11-16", "close": 0.076, "volume": 2666.0}, {"date": "2007-11-20", "close": 0.075, "volume": 150000.0}, {"date": "2007-11-21", "close": 0.075, "volume": 7500.0}, {"date": "2007-11-22", "close": 0.075, "volume": 248000.0}, {"date": "2007-11-23", "close": 0.073, "volume": 580700.0}, {"date": "2007-11-28", "close": 0.085, "volume": 648217.0}, {"date": "2007-11-29", "close": 0.085, "volume": 642769.0}, {"date": "2007-11-30", "close": 0.084, "volume": 305510.0}, {"date": "2007-12-03", "close": 0.084, "volume": 760338.0}, {"date": "2007-12-05", "close": 0.079, "volume": 20000.0}, {"date": "2007-12-06", "close": 0.076, "volume": 13750.0}, {"date": "2007-12-07", "close": 0.081, "volume": 7100.0}, {"date": "2007-12-11", "close": 0.08, "volume": 7900.0}, {"date": "2007-12-12", "close": 0.076, "volume": 128.0}, {"date": "2007-12-17", "close": 0.125, "volume": 5301844.0}, {"date": "2007-12-18", "close": 0.11, "volume": 1740150.0}, {"date": "2007-12-19", "close": 0.135, "volume": 1487500.0}, {"date": "2007-12-20", "close": 0.125, "volume": 111000.0}, {"date": "2007-12-21", "close": 0.135, "volume": 3286500.0}, {"date": "2007-12-24", "close": 0.14, "volume": 377761.0}, {"date": "2007-12-27", "close": 0.145, "volume": 382813.0}, {"date": "2007-12-28", "close": 0.15, "volume": 169643.0}, {"date": "2007-12-31", "close": 0.135, "volume": 895692.0}, {"date": "2008-01-02", "close": 0.135, "volume": 459233.0}, {"date": "2008-01-03", "close": 0.125, "volume": 293089.0}, {"date": "2008-01-04", "close": 0.125, "volume": 74234.0}, {"date": "2008-01-07", "close": 0.115, "volume": 292997.0}, {"date": "2008-01-08", "close": 0.105, "volume": 3077267.0}, {"date": "2008-01-09", "close": 0.115, "volume": 167000.0}, {"date": "2008-01-10", "close": 0.125, "volume": 110000.0}, {"date": "2008-01-11", "close": 0.125, "volume": 258300.0}, {"date": "2008-01-14", "close": 0.13, "volume": 4650000.0}, {"date": "2008-01-15", "close": 0.13, "volume": 7400.0}, {"date": "2008-01-16", "close": 0.12, "volume": 90435.0}, {"date": "2008-01-17", "close": 0.13, "volume": 140000.0}, {"date": "2008-01-18", "close": 0.115, "volume": 620124.0}, {"date": "2008-01-21", "close": 0.11, "volume": 736500.0}, {"date": "2008-01-22", "close": 0.105, "volume": 289509.0}, {"date": "2008-01-23", "close": 0.1, "volume": 1118186.0}, {"date": "2008-01-24", "close": 0.1, "volume": 633000.0}, {"date": "2008-01-25", "close": 0.11, "volume": 55000.0}, {"date": "2008-01-31", "close": 0.095, "volume": 95000.0}, {"date": "2008-02-01", "close": 0.095, "volume": 258805.0}, {"date": "2008-02-04", "close": 0.092, "volume": 372000.0}, {"date": "2008-02-05", "close": 0.091, "volume": 1394165.0}, {"date": "2008-02-06", "close": 0.09, "volume": 704944.0}, {"date": "2008-02-07", "close": 0.1, "volume": 1232600.0}, {"date": "2008-02-08", "close": 0.084, "volume": 1893835.0}, {"date": "2008-02-11", "close": 0.072, "volume": 2321844.0}, {"date": "2008-02-12", "close": 0.075, "volume": 126965.0}, {"date": "2008-02-13", "close": 0.07, "volume": 108000.0}, {"date": "2008-02-14", "close": 0.066, "volume": 137046.0}, {"date": "2008-02-15", "close": 0.069, "volume": 15000.0}, {"date": "2008-02-18", "close": 0.065, "volume": 17027.0}, {"date": "2008-02-19", "close": 0.065, "volume": 100000.0}, {"date": "2008-02-20", "close": 0.065, "volume": 68000.0}, {"date": "2008-02-21", "close": 0.059, "volume": 228861.0}, {"date": "2008-02-22", "close": 0.062, "volume": 145761.0}, {"date": "2008-02-25", "close": 0.075, "volume": 1093000.0}, {"date": "2008-02-26", "close": 0.075, "volume": 500000.0}, {"date": "2008-02-27", "close": 0.068, "volume": 94166.0}, {"date": "2008-02-28", "close": 0.065, "volume": 63200.0}, {"date": "2008-02-29", "close": 0.07, "volume": 567600.0}, {"date": "2008-03-03", "close": 0.071, "volume": 380000.0}, {"date": "2008-03-04", "close": 0.076, "volume": 339696.0}, {"date": "2008-03-05", "close": 0.076, "volume": 106600.0}, {"date": "2008-03-06", "close": 0.075, "volume": 174257.0}, {"date": "2008-03-07", "close": 0.07, "volume": 100533.0}, {"date": "2008-03-10", "close": 0.07, "volume": 52814.0}, {"date": "2008-03-11", "close": 0.07, "volume": 14000.0}, {"date": "2008-03-12", "close": 0.059, "volume": 14000.0}, {"date": "2008-03-14", "close": 0.059, "volume": 14000.0}, {"date": "2008-03-17", "close": 0.056, "volume": 130000.0}, {"date": "2008-03-18", "close": 0.05, "volume": 496971.0}, {"date": "2008-03-19", "close": 0.05, "volume": 173029.0}, {"date": "2008-03-31", "close": 0.055, "volume": 85000.0}, {"date": "2008-04-01", "close": 0.05, "volume": 124000.0}, {"date": "2008-04-02", "close": 0.059, "volume": 59000.0}, {"date": "2008-04-03", "close": 0.06, "volume": 14814.0}, {"date": "2008-04-07", "close": 0.069, "volume": 17000.0}, {"date": "2008-04-09", "close": 0.072, "volume": 239600.0}, {"date": "2008-04-10", "close": 0.073, "volume": 89400.0}, {"date": "2008-04-11", "close": 0.073, "volume": 17600.0}, {"date": "2008-04-14", "close": 0.07, "volume": 56319.0}, {"date": "2008-04-15", "close": 0.072, "volume": 5000.0}, {"date": "2008-04-16", "close": 0.075, "volume": 38229.0}, {"date": "2008-04-17", "close": 0.078, "volume": 126571.0}, {"date": "2008-04-18", "close": 0.07, "volume": 20925.0}, {"date": "2008-04-21", "close": 0.08, "volume": 50000.0}, {"date": "2008-04-22", "close": 0.08, "volume": 110000.0}, {"date": "2008-04-24", "close": 0.08, "volume": 100000.0}, {"date": "2008-04-28", "close": 0.079, "volume": 246471.0}, {"date": "2008-04-29", "close": 0.079, "volume": 100862.0}, {"date": "2008-04-30", "close": 0.083, "volume": 331800.0}, {"date": "2008-05-01", "close": 0.08, "volume": 258309.0}, {"date": "2008-05-02", "close": 0.082, "volume": 100000.0}, {"date": "2008-05-05", "close": 0.083, "volume": 226566.0}, {"date": "2008-05-06", "close": 0.089, "volume": 224000.0}, {"date": "2008-05-07", "close": 0.095, "volume": 61000.0}, {"date": "2008-05-08", "close": 0.097, "volume": 105000.0}, {"date": "2008-05-09", "close": 0.098, "volume": 403533.0}, {"date": "2008-05-12", "close": 0.11, "volume": 304960.0}, {"date": "2008-05-13", "close": 0.11, "volume": 165000.0}, {"date": "2008-05-14", "close": 0.115, "volume": 107500.0}, {"date": "2008-05-15", "close": 0.115, "volume": 44600.0}, {"date": "2008-05-16", "close": 0.11, "volume": 10000.0}, {"date": "2008-05-19", "close": 0.099, "volume": 305000.0}, {"date": "2008-05-20", "close": 0.099, "volume": 20900.0}, {"date": "2008-05-21", "close": 0.1, "volume": 242300.0}, {"date": "2008-05-22", "close": 0.1, "volume": 71300.0}, {"date": "2008-05-23", "close": 0.1, "volume": 85800.0}, {"date": "2008-05-26", "close": 0.095, "volume": 206757.0}, {"date": "2008-05-27", "close": 0.095, "volume": 100000.0}, {"date": "2008-06-02", "close": 0.089, "volume": 82097.0}, {"date": "2008-06-03", "close": 0.085, "volume": 45600.0}, {"date": "2008-06-04", "close": 0.082, "volume": 211308.0}, {"date": "2008-06-05", "close": 0.08, "volume": 79000.0}, {"date": "2008-06-06", "close": 0.07, "volume": 536800.0}, {"date": "2008-06-10", "close": 0.07, "volume": 9900.0}, {"date": "2008-06-11", "close": 0.073, "volume": 9900.0}, {"date": "2008-06-12", "close": 0.074, "volume": 7900.0}, {"date": "2008-06-16", "close": 0.075, "volume": 11000.0}, {"date": "2008-06-18", "close": 0.075, "volume": 30000.0}, {"date": "2008-06-19", "close": 0.075, "volume": 50000.0}, {"date": "2008-06-23", "close": 0.074, "volume": 8000.0}, {"date": "2008-06-25", "close": 0.065, "volume": 40000.0}, {"date": "2008-06-26", "close": 0.065, "volume": 103750.0}, {"date": "2008-06-27", "close": 0.065, "volume": 101116.0}, {"date": "2008-07-08", "close": 0.065, "volume": 45000.0}, {"date": "2008-07-09", "close": 0.07, "volume": 50000.0}, {"date": "2008-07-10", "close": 0.07, "volume": 50000.0}, {"date": "2008-07-11", "close": 0.07, "volume": 150000.0}, {"date": "2008-07-16", "close": 0.064, "volume": 57500.0}, {"date": "2008-07-17", "close": 0.064, "volume": 10100.0}, {"date": "2008-07-18", "close": 0.061, "volume": 50000.0}, {"date": "2008-07-25", "close": 0.063, "volume": 100000.0}, {"date": "2008-07-30", "close": 0.061, "volume": 46000.0}, {"date": "2008-08-05", "close": 0.06, "volume": 285777.0}, {"date": "2008-08-08", "close": 0.055, "volume": 25000.0}, {"date": "2008-08-11", "close": 0.06, "volume": 194223.0}, {"date": "2008-08-13", "close": 0.07, "volume": 10000.0}, {"date": "2008-08-18", "close": 0.061, "volume": 194223.0}, {"date": "2008-08-19", "close": 0.07, "volume": 30000.0}, {"date": "2008-08-20", "close": 0.058, "volume": 107500.0}, {"date": "2008-08-22", "close": 0.06, "volume": 42500.0}, {"date": "2008-08-25", "close": 0.055, "volume": 181723.0}, {"date": "2008-09-03", "close": 0.06, "volume": 14000.0}, {"date": "2008-09-04", "close": 0.06, "volume": 60000.0}, {"date": "2008-09-05", "close": 0.06, "volume": 50000.0}, {"date": "2008-09-08", "close": 0.056, "volume": 182000.0}, {"date": "2008-09-10", "close": 0.057, "volume": 40533.0}, {"date": "2008-09-22", "close": 0.057, "volume": 177000.0}, {"date": "2008-10-29", "close": 0.042, "volume": 31800.0}, {"date": "2008-10-31", "close": 0.039, "volume": 4000000.0}, {"date": "2008-11-04", "close": 0.039, "volume": 72500.0}, {"date": "2008-11-07", "close": 0.04, "volume": 125000.0}, {"date": "2008-11-18", "close": 0.04, "volume": 127500.0}, {"date": "2008-11-24", "close": 0.039, "volume": 70000.0}, {"date": "2008-11-25", "close": 0.039, "volume": 4000.0}, {"date": "2008-12-09", "close": 0.039, "volume": 222500.0}, {"date": "2008-12-10", "close": 0.039, "volume": 200000.0}, {"date": "2008-12-11", "close": 0.039, "volume": 65533.0}, {"date": "2008-12-12", "close": 0.039, "volume": 488033.0}, {"date": "2009-01-09", "close": 0.031, "volume": 3000.0}, {"date": "2009-01-23", "close": 0.031, "volume": 19000.0}, {"date": "2009-01-28", "close": 0.031, "volume": 30000.0}, {"date": "2009-01-29", "close": 0.03, "volume": 172616.0}, {"date": "2009-01-30", "close": 0.03, "volume": 27384.0}, {"date": "2009-02-18", "close": 0.026, "volume": 1000.0}, {"date": "2009-02-24", "close": 0.035, "volume": 290384.0}, {"date": "2009-03-03", "close": 0.031, "volume": 20000.0}, {"date": "2009-03-05", "close": 0.036, "volume": 100000.0}, {"date": "2009-03-12", "close": 0.03, "volume": 73276.0}, {"date": "2009-03-19", "close": 0.034, "volume": 50000.0}, {"date": "2009-03-20", "close": 0.031, "volume": 50384.0}, {"date": "2009-03-25", "close": 0.03, "volume": 20000.0}, {"date": "2009-03-26", "close": 0.03, "volume": 8000.0}, {"date": "2009-04-02", "close": 0.03, "volume": 55000.0}, {"date": "2009-04-08", "close": 0.03, "volume": 350000.0}, {"date": "2009-04-17", "close": 0.035, "volume": 175000.0}, {"date": "2009-04-21", "close": 0.031, "volume": 130000.0}, {"date": "2009-04-30", "close": 0.035, "volume": 36000.0}, {"date": "2009-05-01", "close": 0.04, "volume": 91619.0}, {"date": "2009-05-04", "close": 0.04, "volume": 14000.0}, {"date": "2009-05-05", "close": 0.042, "volume": 160000.0}, {"date": "2009-05-12", "close": 0.043, "volume": 1500.0}, {"date": "2009-05-14", "close": 0.048, "volume": 294000.0}, {"date": "2009-05-15", "close": 0.048, "volume": 5000.0}, {"date": "2009-05-18", "close": 0.055, "volume": 180000.0}, {"date": "2009-05-19", "close": 0.06, "volume": 76000.0}, {"date": "2009-05-22", "close": 0.055, "volume": 9600.0}, {"date": "2009-05-27", "close": 0.055, "volume": 10400.0}, {"date": "2009-05-29", "close": 0.047, "volume": 25000.0}, {"date": "2009-06-05", "close": 0.048, "volume": 100000.0}, {"date": "2009-06-12", "close": 0.05, "volume": 326667.0}, {"date": "2009-06-15", "close": 0.047, "volume": 437333.0}, {"date": "2009-06-16", "close": 0.047, "volume": 162036.0}, {"date": "2009-06-17", "close": 0.047, "volume": 109428.0}, {"date": "2009-06-22", "close": 0.047, "volume": 25000.0}, {"date": "2009-06-30", "close": 0.045, "volume": 360000.0}, {"date": "2009-07-02", "close": 0.045, "volume": 137500.0}, {"date": "2009-07-06", "close": 0.05, "volume": 14706.0}, {"date": "2009-07-10", "close": 0.05, "volume": 6800.0}, {"date": "2009-07-17", "close": 0.056, "volume": 21000.0}, {"date": "2009-07-28", "close": 0.06, "volume": 10000.0}, {"date": "2009-07-29", "close": 0.06, "volume": 155200.0}, {"date": "2009-07-31", "close": 0.07, "volume": 72000.0}, {"date": "2009-08-03", "close": 0.059, "volume": 133000.0}, {"date": "2009-08-05", "close": 0.061, "volume": 20000.0}, {"date": "2009-08-10", "close": 0.06, "volume": 100000.0}, {"date": "2009-08-13", "close": 0.065, "volume": 10239.0}, {"date": "2009-08-17", "close": 0.065, "volume": 30000.0}, {"date": "2009-08-19", "close": 0.06, "volume": 110000.0}, {"date": "2009-08-20", "close": 0.065, "volume": 86000.0}, {"date": "2009-08-21", "close": 0.065, "volume": 100000.0}, {"date": "2009-08-24", "close": 0.07, "volume": 55238.0}, {"date": "2009-08-26", "close": 0.072, "volume": 80000.0}, {"date": "2009-08-27", "close": 0.065, "volume": 140000.0}, {"date": "2009-08-28", "close": 0.078, "volume": 134000.0}, {"date": "2009-08-31", "close": 0.071, "volume": 228000.0}, {"date": "2009-09-01", "close": 0.074, "volume": 11000.0}, {"date": "2009-09-02", "close": 0.073, "volume": 135000.0}, {"date": "2009-09-03", "close": 0.075, "volume": 36500.0}, {"date": "2009-09-04", "close": 0.071, "volume": 200000.0}, {"date": "2009-09-07", "close": 0.08, "volume": 7250.0}, {"date": "2009-09-09", "close": 0.08, "volume": 80000.0}, {"date": "2009-09-10", "close": 0.071, "volume": 26500.0}, {"date": "2009-09-11", "close": 0.075, "volume": 100000.0}, {"date": "2009-09-15", "close": 0.082, "volume": 75000.0}, {"date": "2009-09-16", "close": 0.082, "volume": 142012.0}, {"date": "2009-09-17", "close": 0.082, "volume": 104000.0}, {"date": "2009-09-18", "close": 0.085, "volume": 150000.0}, {"date": "2009-09-21", "close": 0.099, "volume": 474158.0}, {"date": "2009-09-22", "close": 0.1, "volume": 481928.0}, {"date": "2009-09-23", "close": 0.1, "volume": 135100.0}, {"date": "2009-09-24", "close": 0.09, "volume": 91715.0}, {"date": "2009-09-29", "close": 0.1, "volume": 334827.0}, {"date": "2009-09-30", "close": 0.1, "volume": 78873.0}, {"date": "2009-10-01", "close": 0.1, "volume": 25000.0}, {"date": "2009-10-02", "close": 0.11, "volume": 388027.0}, {"date": "2009-10-06", "close": 0.105, "volume": 110000.0}, {"date": "2009-10-07", "close": 0.11, "volume": 211973.0}, {"date": "2009-10-08", "close": 0.1, "volume": 10500.0}, {"date": "2009-10-12", "close": 0.095, "volume": 16027.0}, {"date": "2009-10-13", "close": 0.091, "volume": 79873.0}, {"date": "2009-10-14", "close": 0.095, "volume": 6896.0}, {"date": "2009-10-16", "close": 0.105, "volume": 10000.0}, {"date": "2009-10-20", "close": 0.096, "volume": 48000.0}, {"date": "2009-10-21", "close": 0.095, "volume": 234168.0}, {"date": "2009-10-22", "close": 0.09, "volume": 315832.0}, {"date": "2009-10-26", "close": 0.1, "volume": 4000.0}, {"date": "2009-10-27", "close": 0.1, "volume": 1000.0}, {"date": "2009-10-28", "close": 0.1, "volume": 8000.0}, {"date": "2009-10-29", "close": 0.092, "volume": 220000.0}, {"date": "2009-10-30", "close": 0.09, "volume": 62000.0}, {"date": "2009-11-04", "close": 0.095, "volume": 50000.0}, {"date": "2009-11-13", "close": 0.095, "volume": 104900.0}, {"date": "2009-11-19", "close": 0.099, "volume": 83414.0}, {"date": "2009-11-23", "close": 0.1, "volume": 284000.0}, {"date": "2009-11-24", "close": 0.1, "volume": 181150.0}, {"date": "2009-11-25", "close": 0.105, "volume": 179338.0}, {"date": "2009-11-27", "close": 0.1, "volume": 66190.0}, {"date": "2009-11-30", "close": 0.1, "volume": 138000.0}, {"date": "2009-12-01", "close": 0.1, "volume": 100000.0}, {"date": "2009-12-02", "close": 0.093, "volume": 50000.0}, {"date": "2009-12-03", "close": 0.095, "volume": 5200.0}, {"date": "2009-12-04", "close": 0.098, "volume": 102040.0}, {"date": "2009-12-07", "close": 0.096, "volume": 104900.0}, {"date": "2009-12-08", "close": 0.095, "volume": 186089.0}, {"date": "2009-12-09", "close": 0.093, "volume": 343800.0}, {"date": "2009-12-10", "close": 0.095, "volume": 7013.0}, {"date": "2009-12-11", "close": 0.095, "volume": 50000.0}, {"date": "2009-12-14", "close": 0.092, "volume": 432700.0}, {"date": "2009-12-15", "close": 0.09, "volume": 125000.0}, {"date": "2009-12-16", "close": 0.092, "volume": 200000.0}, {"date": "2009-12-17", "close": 0.089, "volume": 58823.0}, {"date": "2009-12-18", "close": 0.093, "volume": 100012.0}, {"date": "2009-12-21", "close": 0.09, "volume": 253367.0}, {"date": "2009-12-22", "close": 0.09, "volume": 152702.0}, {"date": "2009-12-23", "close": 0.09, "volume": 150000.0}, {"date": "2009-12-30", "close": 0.092, "volume": 112000.0}, {"date": "2010-01-04", "close": 0.09, "volume": 140000.0}, {"date": "2010-01-06", "close": 0.09, "volume": 54744.0}, {"date": "2010-01-07", "close": 0.093, "volume": 120256.0}, {"date": "2010-01-08", "close": 0.093, "volume": 134000.0}, {"date": "2010-01-12", "close": 0.098, "volume": 6800.0}, {"date": "2010-01-20", "close": 0.09, "volume": 10000.0}, {"date": "2010-01-21", "close": 0.086, "volume": 125000.0}, {"date": "2010-01-22", "close": 0.086, "volume": 220721.0}, {"date": "2010-01-29", "close": 0.083, "volume": 40808.0}, {"date": "2010-02-01", "close": 0.073, "volume": 249192.0}, {"date": "2010-02-04", "close": 0.073, "volume": 160000.0}, {"date": "2010-02-12", "close": 0.073, "volume": 100000.0}, {"date": "2010-02-15", "close": 0.08, "volume": 19000.0}, {"date": "2010-02-17", "close": 0.076, "volume": 51205.0}, {"date": "2010-02-19", "close": 0.066, "volume": 419291.0}, {"date": "2010-02-23", "close": 0.07, "volume": 10000.0}, {"date": "2010-02-25", "close": 0.066, "volume": 109905.0}, {"date": "2010-02-26", "close": 0.066, "volume": 20000.0}, {"date": "2010-03-01", "close": 0.066, "volume": 100000.0}, {"date": "2010-03-02", "close": 0.066, "volume": 34000.0}, {"date": "2010-03-12", "close": 0.07, "volume": 259873.0}, {"date": "2010-03-18", "close": 0.075, "volume": 10000.0}, {"date": "2010-03-22", "close": 0.071, "volume": 5000.0}, {"date": "2010-03-24", "close": 0.068, "volume": 85000.0}, {"date": "2010-03-29", "close": 0.072, "volume": 101708.0}, {"date": "2010-03-30", "close": 0.079, "volume": 144401.0}, {"date": "2010-03-31", "close": 0.08, "volume": 195798.0}, {"date": "2010-04-07", "close": 0.09, "volume": 121401.0}, {"date": "2010-04-08", "close": 0.088, "volume": 55000.0}, {"date": "2010-04-09", "close": 0.088, "volume": 229000.0}, {"date": "2010-04-12", "close": 0.09, "volume": 330000.0}, {"date": "2010-04-13", "close": 0.092, "volume": 150000.0}, {"date": "2010-04-14", "close": 0.095, "volume": 448820.0}, {"date": "2010-04-16", "close": 0.092, "volume": 17600.0}, {"date": "2010-04-19", "close": 0.092, "volume": 231858.0}, {"date": "2010-04-20", "close": 0.092, "volume": 1722.0}, {"date": "2010-04-21", "close": 0.09, "volume": 50000.0}, {"date": "2010-04-22", "close": 0.09, "volume": 6000.0}, {"date": "2010-04-23", "close": 0.09, "volume": 200000.0}, {"date": "2010-04-27", "close": 0.089, "volume": 75000.0}, {"date": "2010-04-29", "close": 0.08, "volume": 55500.0}, {"date": "2010-04-30", "close": 0.08, "volume": 216771.0}, {"date": "2010-05-03", "close": 0.09, "volume": 340000.0}, {"date": "2010-05-04", "close": 0.09, "volume": 22000.0}, {"date": "2010-05-06", "close": 0.079, "volume": 50000.0}, {"date": "2010-05-07", "close": 0.085, "volume": 420000.0}, {"date": "2010-05-14", "close": 0.085, "volume": 11500.0}, {"date": "2010-05-17", "close": 0.08, "volume": 250000.0}, {"date": "2010-05-18", "close": 0.08, "volume": 106718.0}, {"date": "2010-05-19", "close": 0.075, "volume": 50000.0}, {"date": "2010-05-24", "close": 0.075, "volume": 100000.0}, {"date": "2010-05-25", "close": 0.075, "volume": 43071.0}, {"date": "2010-05-26", "close": 0.07, "volume": 59928.0}, {"date": "2010-05-27", "close": 0.089, "volume": 132500.0}, {"date": "2010-05-28", "close": 0.095, "volume": 566360.0}, {"date": "2010-05-31", "close": 0.098, "volume": 690000.0}, {"date": "2010-06-01", "close": 0.105, "volume": 702989.0}, {"date": "2010-06-02", "close": 0.095, "volume": 85000.0}, {"date": "2010-06-03", "close": 0.096, "volume": 1428.0}, {"date": "2010-06-04", "close": 0.1, "volume": 100000.0}, {"date": "2010-06-07", "close": 0.09, "volume": 24572.0}, {"date": "2010-06-09", "close": 0.08, "volume": 20000.0}, {"date": "2010-06-11", "close": 0.1, "volume": 119000.0}, {"date": "2010-06-15", "close": 0.099, "volume": 360501.0}, {"date": "2010-06-16", "close": 0.099, "volume": 40000.0}, {"date": "2010-06-17", "close": 0.098, "volume": 200000.0}, {"date": "2010-06-18", "close": 0.099, "volume": 102499.0}, {"date": "2010-06-21", "close": 0.089, "volume": 145000.0}, {"date": "2010-06-25", "close": 0.092, "volume": 55600.0}, {"date": "2010-06-28", "close": 0.095, "volume": 210500.0}, {"date": "2010-06-29", "close": 0.091, "volume": 59000.0}, {"date": "2010-06-30", "close": 0.092, "volume": 27702.0}, {"date": "2010-07-02", "close": 0.092, "volume": 3333.0}, {"date": "2010-07-06", "close": 0.095, "volume": 200000.0}, {"date": "2010-07-07", "close": 0.098, "volume": 20000.0}, {"date": "2010-07-09", "close": 0.095, "volume": 10000.0}, {"date": "2010-07-13", "close": 0.097, "volume": 50000.0}, {"date": "2010-07-14", "close": 0.097, "volume": 62000.0}, {"date": "2010-07-15", "close": 0.099, "volume": 162710.0}, {"date": "2010-07-16", "close": 0.095, "volume": 160000.0}, {"date": "2010-07-19", "close": 0.095, "volume": 50000.0}, {"date": "2010-07-22", "close": 0.092, "volume": 35240.0}, {"date": "2010-07-27", "close": 0.092, "volume": 14760.0}, {"date": "2010-07-28", "close": 0.095, "volume": 30000.0}, {"date": "2010-07-29", "close": 0.096, "volume": 296905.0}, {"date": "2010-07-30", "close": 0.094, "volume": 295000.0}, {"date": "2010-08-02", "close": 0.097, "volume": 100000.0}, {"date": "2010-08-03", "close": 0.098, "volume": 150000.0}, {"date": "2010-08-05", "close": 0.098, "volume": 60000.0}, {"date": "2010-08-06", "close": 0.097, "volume": 95000.0}, {"date": "2010-08-09", "close": 0.105, "volume": 382000.0}, {"date": "2010-08-10", "close": 0.099, "volume": 159000.0}, {"date": "2010-08-11", "close": 0.093, "volume": 41000.0}, {"date": "2010-08-16", "close": 0.095, "volume": 18000.0}, {"date": "2010-08-19", "close": 0.095, "volume": 9000.0}, {"date": "2010-08-20", "close": 0.094, "volume": 5320.0}, {"date": "2010-08-23", "close": 0.09, "volume": 86500.0}, {"date": "2010-08-24", "close": 0.087, "volume": 30000.0}, {"date": "2010-08-26", "close": 0.094, "volume": 120000.0}, {"date": "2010-08-30", "close": 0.09, "volume": 130500.0}, {"date": "2010-08-31", "close": 0.09, "volume": 10100.0}, {"date": "2010-09-03", "close": 0.094, "volume": 10094.0}, {"date": "2010-09-07", "close": 0.094, "volume": 6800.0}, {"date": "2010-09-08", "close": 0.094, "volume": 103106.0}, {"date": "2010-09-13", "close": 0.09, "volume": 1750.0}, {"date": "2010-09-14", "close": 0.096, "volume": 106805.0}, {"date": "2010-09-15", "close": 0.1, "volume": 412000.0}, {"date": "2010-09-16", "close": 0.089, "volume": 240195.0}, {"date": "2010-09-20", "close": 0.09, "volume": 64799.0}, {"date": "2010-09-23", "close": 0.089, "volume": 40000.0}, {"date": "2010-09-24", "close": 0.089, "volume": 4387.0}, {"date": "2010-09-27", "close": 0.089, "volume": 15700.0}, {"date": "2010-09-28", "close": 0.086, "volume": 85320.0}, {"date": "2010-09-29", "close": 0.087, "volume": 14800.0}, {"date": "2010-10-05", "close": 0.092, "volume": 207000.0}, {"date": "2010-10-07", "close": 0.091, "volume": 6666.0}, {"date": "2010-10-08", "close": 0.092, "volume": 200000.0}, {"date": "2010-10-11", "close": 0.095, "volume": 100000.0}, {"date": "2010-10-13", "close": 0.094, "volume": 100000.0}, {"date": "2010-10-15", "close": 0.096, "volume": 575000.0}, {"date": "2010-10-18", "close": 0.115, "volume": 2316283.0}, {"date": "2010-10-19", "close": 0.15, "volume": 1831832.0}, {"date": "2010-10-20", "close": 0.19, "volume": 609059.0}, {"date": "2010-10-21", "close": 0.15, "volume": 608711.0}, {"date": "2010-10-22", "close": 0.175, "volume": 13000.0}, {"date": "2010-10-25", "close": 0.18, "volume": 56000.0}, {"date": "2010-10-26", "close": 0.165, "volume": 260000.0}, {"date": "2010-10-27", "close": 0.155, "volume": 120000.0}, {"date": "2010-10-28", "close": 0.155, "volume": 173334.0}, {"date": "2010-10-29", "close": 0.17, "volume": 105000.0}, {"date": "2010-11-01", "close": 0.18, "volume": 203000.0}, {"date": "2010-11-02", "close": 0.19, "volume": 586480.0}, {"date": "2010-11-03", "close": 0.185, "volume": 206000.0}, {"date": "2010-11-04", "close": 0.185, "volume": 221000.0}, {"date": "2010-11-05", "close": 0.185, "volume": 189116.0}, {"date": "2010-11-08", "close": 0.195, "volume": 561171.0}, {"date": "2010-11-09", "close": 0.215, "volume": 224433.0}, {"date": "2010-11-10", "close": 0.21, "volume": 223238.0}, {"date": "2010-11-11", "close": 0.215, "volume": 139829.0}, {"date": "2010-11-12", "close": 0.23, "volume": 173004.0}, {"date": "2010-11-15", "close": 0.23, "volume": 88594.0}, {"date": "2010-11-16", "close": 0.2, "volume": 280000.0}, {"date": "2010-11-17", "close": 0.2, "volume": 67168.0}, {"date": "2010-11-18", "close": 0.195, "volume": 129000.0}, {"date": "2010-11-19", "close": 0.21, "volume": 128811.0}, {"date": "2010-11-22", "close": 0.21, "volume": 185000.0}, {"date": "2010-11-23", "close": 0.185, "volume": 21066.0}, {"date": "2010-11-24", "close": 0.19, "volume": 120000.0}, {"date": "2010-11-25", "close": 0.2, "volume": 20000.0}, {"date": "2010-11-26", "close": 0.2, "volume": 155000.0}, {"date": "2010-11-29", "close": 0.2, "volume": 304000.0}, {"date": "2010-11-30", "close": 0.2, "volume": 88285.0}, {"date": "2010-12-01", "close": 0.18, "volume": 40735.0}, {"date": "2010-12-02", "close": 0.185, "volume": 125000.0}, {"date": "2010-12-03", "close": 0.2, "volume": 69000.0}, {"date": "2010-12-06", "close": 0.185, "volume": 20000.0}, {"date": "2010-12-07", "close": 0.195, "volume": 50000.0}, {"date": "2010-12-08", "close": 0.185, "volume": 64962.0}, {"date": "2010-12-09", "close": 0.175, "volume": 105000.0}, {"date": "2010-12-10", "close": 0.175, "volume": 38000.0}, {"date": "2010-12-13", "close": 0.185, "volume": 185000.0}, {"date": "2010-12-14", "close": 0.19, "volume": 10000.0}, {"date": "2010-12-16", "close": 0.185, "volume": 50000.0}, {"date": "2010-12-17", "close": 0.18, "volume": 8000.0}, {"date": "2010-12-20", "close": 0.18, "volume": 50000.0}, {"date": "2010-12-21", "close": 0.165, "volume": 70000.0}, {"date": "2010-12-22", "close": 0.2, "volume": 366999.0}, {"date": "2010-12-23", "close": 0.19, "volume": 64800.0}, {"date": "2010-12-24", "close": 0.2, "volume": 254750.0}, {"date": "2010-12-30", "close": 0.19, "volume": 73685.0}, {"date": "2010-12-31", "close": 0.19, "volume": 2000.0}, {"date": "2011-01-04", "close": 0.19, "volume": 4500.0}, {"date": "2011-01-05", "close": 0.19, "volume": 98570.0}, {"date": "2011-01-07", "close": 0.2, "volume": 107100.0}, {"date": "2011-01-10", "close": 0.2, "volume": 9915.0}, {"date": "2011-01-11", "close": 0.185, "volume": 33167.0}, {"date": "2011-01-12", "close": 0.18, "volume": 232833.0}, {"date": "2011-01-13", "close": 0.16, "volume": 329500.0}, {"date": "2011-01-14", "close": 0.16, "volume": 50000.0}, {"date": "2011-01-18", "close": 0.16, "volume": 9915.0}, {"date": "2011-01-20", "close": 0.165, "volume": 75000.0}, {"date": "2011-01-21", "close": 0.185, "volume": 81148.0}, {"date": "2011-01-25", "close": 0.185, "volume": 12500.0}, {"date": "2011-01-27", "close": 0.17, "volume": 5050.0}, {"date": "2011-01-31", "close": 0.175, "volume": 111383.0}, {"date": "2011-02-01", "close": 0.175, "volume": 41260.0}, {"date": "2011-02-02", "close": 0.175, "volume": 51522.0}, {"date": "2011-02-03", "close": 0.175, "volume": 45000.0}, {"date": "2011-02-04", "close": 0.175, "volume": 141401.0}, {"date": "2011-02-07", "close": 0.17, "volume": 6600.0}, {"date": "2011-02-08", "close": 0.16, "volume": 266980.0}, {"date": "2011-02-09", "close": 0.165, "volume": 41052.0}, {"date": "2011-02-10", "close": 0.165, "volume": 50000.0}, {"date": "2011-02-11", "close": 0.165, "volume": 6500.0}, {"date": "2011-02-14", "close": 0.165, "volume": 700.0}, {"date": "2011-02-15", "close": 0.175, "volume": 76733.0}, {"date": "2011-02-16", "close": 0.18, "volume": 134428.0}, {"date": "2011-02-17", "close": 0.185, "volume": 159700.0}, {"date": "2011-02-18", "close": 0.195, "volume": 158000.0}, {"date": "2011-02-21", "close": 0.2, "volume": 230000.0}, {"date": "2011-02-22", "close": 0.19, "volume": 156000.0}, {"date": "2011-02-23", "close": 0.18, "volume": 100000.0}, {"date": "2011-02-28", "close": 0.185, "volume": 5000.0}, {"date": "2011-03-01", "close": 0.185, "volume": 112833.0}, {"date": "2011-03-02", "close": 0.185, "volume": 42977.0}, {"date": "2011-03-03", "close": 0.18, "volume": 50000.0}, {"date": "2011-03-04", "close": 0.18, "volume": 40000.0}, {"date": "2011-03-07", "close": 0.18, "volume": 8399.0}, {"date": "2011-03-08", "close": 0.195, "volume": 27000.0}, {"date": "2011-03-11", "close": 0.195, "volume": 25392.0}, {"date": "2011-03-14", "close": 0.17, "volume": 75471.0}, {"date": "2011-03-15", "close": 0.135, "volume": 226031.0}, {"date": "2011-03-17", "close": 0.15, "volume": 53000.0}, {"date": "2011-03-21", "close": 0.175, "volume": 105769.0}, {"date": "2011-03-22", "close": 0.16, "volume": 58000.0}, {"date": "2011-03-24", "close": 0.16, "volume": 11111.0}, {"date": "2011-03-25", "close": 0.17, "volume": 20000.0}, {"date": "2011-03-30", "close": 0.17, "volume": 24889.0}, {"date": "2011-03-31", "close": 0.18, "volume": 67000.0}, {"date": "2011-04-01", "close": 0.175, "volume": 60000.0}, {"date": "2011-04-04", "close": 0.165, "volume": 35000.0}, {"date": "2011-04-06", "close": 0.175, "volume": 286640.0}, {"date": "2011-04-07", "close": 0.17, "volume": 109000.0}, {"date": "2011-04-12", "close": 0.165, "volume": 84000.0}, {"date": "2011-04-13", "close": 0.165, "volume": 161000.0}, {"date": "2011-04-18", "close": 0.17, "volume": 30000.0}, {"date": "2011-04-19", "close": 0.165, "volume": 44247.0}, {"date": "2011-04-20", "close": 0.175, "volume": 200000.0}, {"date": "2011-04-21", "close": 0.175, "volume": 10000.0}, {"date": "2011-04-27", "close": 0.175, "volume": 1000.0}, {"date": "2011-04-28", "close": 0.185, "volume": 243931.0}, {"date": "2011-04-29", "close": 0.185, "volume": 65150.0}, {"date": "2011-05-03", "close": 0.17, "volume": 400.0}, {"date": "2011-05-04", "close": 0.17, "volume": 30501.0}, {"date": "2011-05-05", "close": 0.185, "volume": 57000.0}, {"date": "2011-05-06", "close": 0.185, "volume": 67100.0}, {"date": "2011-05-10", "close": 0.17, "volume": 10000.0}, {"date": "2011-05-12", "close": 0.16, "volume": 277556.0}, {"date": "2011-05-13", "close": 0.16, "volume": 200000.0}, {"date": "2011-05-16", "close": 0.17, "volume": 7444.0}, {"date": "2011-05-17", "close": 0.18, "volume": 72000.0}, {"date": "2011-05-18", "close": 0.17, "volume": 90516.0}, {"date": "2011-05-20", "close": 0.18, "volume": 100000.0}, {"date": "2011-05-23", "close": 0.17, "volume": 50000.0}, {"date": "2011-05-24", "close": 0.17, "volume": 1666.0}, {"date": "2011-05-27", "close": 0.175, "volume": 82551.0}, {"date": "2011-05-30", "close": 0.18, "volume": 98984.0}, {"date": "2011-06-01", "close": 0.15, "volume": 61516.0}, {"date": "2011-06-02", "close": 0.15, "volume": 34433.0}, {"date": "2011-06-03", "close": 0.175, "volume": 50001.0}, {"date": "2011-06-06", "close": 0.115, "volume": 276500.0}, {"date": "2011-06-07", "close": 0.14, "volume": 663984.0}, {"date": "2011-06-08", "close": 0.145, "volume": 30000.0}, {"date": "2011-06-09", "close": 0.145, "volume": 300000.0}, {"date": "2011-06-15", "close": 0.145, "volume": 3800.0}, {"date": "2011-06-16", "close": 0.13, "volume": 155600.0}, {"date": "2011-06-17", "close": 0.15, "volume": 209056.0}, {"date": "2011-06-20", "close": 0.115, "volume": 156000.0}, {"date": "2011-06-21", "close": 0.12, "volume": 199800.0}, {"date": "2011-06-22", "close": 0.12, "volume": 65200.0}, {"date": "2011-06-23", "close": 0.12, "volume": 100000.0}, {"date": "2011-06-24", "close": 0.12, "volume": 52800.0}, {"date": "2011-06-27", "close": 0.105, "volume": 692000.0}, {"date": "2011-06-28", "close": 0.11, "volume": 20000.0}, {"date": "2011-06-30", "close": 0.11, "volume": 124558.0}, {"date": "2011-07-01", "close": 0.12, "volume": 40000.0}, {"date": "2011-07-05", "close": 0.13, "volume": 100000.0}, {"date": "2011-07-06", "close": 0.13, "volume": 15442.0}, {"date": "2011-07-07", "close": 0.12, "volume": 75000.0}, {"date": "2011-07-08", "close": 0.115, "volume": 75000.0}, {"date": "2011-07-11", "close": 0.12, "volume": 6000.0}, {"date": "2011-07-12", "close": 0.12, "volume": 34558.0}, {"date": "2011-07-13", "close": 0.12, "volume": 6000.0}, {"date": "2011-07-20", "close": 0.13, "volume": 3442.0}, {"date": "2011-07-28", "close": 0.13, "volume": 80000.0}, {"date": "2011-07-29", "close": 0.13, "volume": 76000.0}, {"date": "2011-08-01", "close": 0.135, "volume": 60043.0}, {"date": "2011-08-02", "close": 0.16, "volume": 10686.0}, {"date": "2011-08-03", "close": 0.15, "volume": 50001.0}, {"date": "2011-08-04", "close": 0.15, "volume": 127500.0}, {"date": "2011-08-05", "close": 0.145, "volume": 367125.0}, {"date": "2011-08-08", "close": 0.1, "volume": 23000.0}, {"date": "2011-08-09", "close": 0.11, "volume": 99200.0}, {"date": "2011-08-11", "close": 0.11, "volume": 800.0}, {"date": "2011-08-12", "close": 0.11, "volume": 50000.0}, {"date": "2011-08-16", "close": 0.125, "volume": 21000.0}, {"date": "2011-08-17", "close": 0.13, "volume": 896.0}, {"date": "2011-08-25", "close": 0.1, "volume": 136000.0}, {"date": "2011-08-31", "close": 0.094, "volume": 355833.0}, {"date": "2011-09-01", "close": 0.092, "volume": 232567.0}, {"date": "2011-09-02", "close": 0.092, "volume": 1433.0}, {"date": "2011-09-14", "close": 0.085, "volume": 91000.0}, {"date": "2011-09-15", "close": 0.085, "volume": 5000.0}, {"date": "2011-09-16", "close": 0.085, "volume": 3000.0}, {"date": "2011-09-22", "close": 0.085, "volume": 72000.0}, {"date": "2011-09-23", "close": 0.07, "volume": 133000.0}, {"date": "2011-09-26", "close": 0.065, "volume": 107097.0}, {"date": "2011-09-27", "close": 0.1, "volume": 9000.0}, {"date": "2011-09-28", "close": 0.1, "volume": 13500.0}, {"date": "2011-09-30", "close": 0.1, "volume": 7956.0}, {"date": "2011-10-03", "close": 0.1, "volume": 42044.0}, {"date": "2011-10-12", "close": 0.099, "volume": 25000.0}, {"date": "2011-10-18", "close": 0.09, "volume": 13750.0}, {"date": "2011-10-19", "close": 0.09, "volume": 50000.0}, {"date": "2011-10-26", "close": 0.091, "volume": 25000.0}, {"date": "2011-10-27", "close": 0.095, "volume": 56500.0}, {"date": "2011-10-28", "close": 0.088, "volume": 275861.0}, {"date": "2011-10-31", "close": 0.105, "volume": 48360.0}, {"date": "2011-11-01", "close": 0.11, "volume": 66934.0}, {"date": "2011-11-08", "close": 0.097, "volume": 7000.0}, {"date": "2011-11-11", "close": 0.1, "volume": 18000.0}, {"date": "2011-11-15", "close": 0.097, "volume": 20000.0}, {"date": "2011-11-18", "close": 0.09, "volume": 84066.0}, {"date": "2011-11-23", "close": 0.09, "volume": 23000.0}, {"date": "2011-11-25", "close": 0.09, "volume": 30000.0}, {"date": "2011-12-08", "close": 0.1, "volume": 50000.0}, {"date": "2011-12-14", "close": 0.095, "volume": 9180.0}, {"date": "2011-12-15", "close": 0.095, "volume": 2667.0}, {"date": "2011-12-16", "close": 0.095, "volume": 10000.0}, {"date": "2011-12-20", "close": 0.095, "volume": 10000.0}, {"date": "2011-12-22", "close": 0.1, "volume": 100000.0}, {"date": "2011-12-30", "close": 0.1, "volume": 1000.0}, {"date": "2012-01-04", "close": 0.095, "volume": 17587.0}, {"date": "2012-01-23", "close": 0.095, "volume": 29916.0}, {"date": "2012-01-27", "close": 0.1, "volume": 500.0}, {"date": "2012-01-30", "close": 0.095, "volume": 20084.0}, {"date": "2012-02-10", "close": 0.078, "volume": 50000.0}, {"date": "2012-02-13", "close": 0.088, "volume": 90000.0}, {"date": "2012-02-14", "close": 0.089, "volume": 103853.0}, {"date": "2012-02-15", "close": 0.089, "volume": 63640.0}, {"date": "2012-02-17", "close": 0.089, "volume": 87528.0}, {"date": "2012-02-21", "close": 0.089, "volume": 59867.0}, {"date": "2012-02-22", "close": 0.09, "volume": 27500.0}, {"date": "2012-02-23", "close": 0.085, "volume": 100000.0}, {"date": "2012-02-27", "close": 0.085, "volume": 103976.0}, {"date": "2012-03-01", "close": 0.085, "volume": 36000.0}, {"date": "2012-03-02", "close": 0.085, "volume": 90713.0}, {"date": "2012-03-05", "close": 0.085, "volume": 50000.0}, {"date": "2012-03-07", "close": 0.073, "volume": 22861.0}, {"date": "2012-03-12", "close": 0.083, "volume": 22861.0}, {"date": "2012-03-14", "close": 0.081, "volume": 30000.0}, {"date": "2012-03-15", "close": 0.08, "volume": 50000.0}, {"date": "2012-03-19", "close": 0.08, "volume": 150000.0}, {"date": "2012-03-20", "close": 0.085, "volume": 15700.0}, {"date": "2012-03-28", "close": 0.088, "volume": 82133.0}, {"date": "2012-04-02", "close": 0.087, "volume": 30758.0}, {"date": "2012-04-04", "close": 0.076, "volume": 51742.0}, {"date": "2012-04-11", "close": 0.077, "volume": 20000.0}, {"date": "2012-04-12", "close": 0.079, "volume": 102353.0}, {"date": "2012-04-13", "close": 0.079, "volume": 47256.0}, {"date": "2012-04-17", "close": 0.079, "volume": 230000.0}, {"date": "2012-04-24", "close": 0.079, "volume": 41500.0}, {"date": "2012-04-27", "close": 0.088, "volume": 11001.0}, {"date": "2012-05-01", "close": 0.08, "volume": 21850.0}, {"date": "2012-05-07", "close": 0.077, "volume": 31850.0}, {"date": "2012-05-09", "close": 0.07, "volume": 25001.0}, {"date": "2012-05-10", "close": 0.07, "volume": 1000.0}, {"date": "2012-05-15", "close": 0.07, "volume": 2000.0}, {"date": "2012-05-18", "close": 0.075, "volume": 61173.0}, {"date": "2012-05-21", "close": 0.06, "volume": 109500.0}, {"date": "2012-05-22", "close": 0.063, "volume": 135000.0}, {"date": "2012-05-24", "close": 0.1, "volume": 626218.0}, {"date": "2012-05-25", "close": 0.105, "volume": 29763.0}, {"date": "2012-05-28", "close": 0.105, "volume": 44666.0}, {"date": "2012-05-29", "close": 0.085, "volume": 381196.0}, {"date": "2012-05-30", "close": 0.085, "volume": 25000.0}, {"date": "2012-05-31", "close": 0.088, "volume": 5000.0}, {"date": "2012-06-01", "close": 0.085, "volume": 85000.0}, {"date": "2012-06-04", "close": 0.085, "volume": 10551.0}, {"date": "2012-06-06", "close": 0.077, "volume": 152000.0}, {"date": "2012-06-08", "close": 0.078, "volume": 50000.0}, {"date": "2012-06-13", "close": 0.077, "volume": 47229.0}, {"date": "2012-06-15", "close": 0.072, "volume": 143904.0}, {"date": "2012-06-19", "close": 0.078, "volume": 367423.0}, {"date": "2012-06-20", "close": 0.08, "volume": 21000.0}, {"date": "2012-06-21", "close": 0.081, "volume": 20000.0}, {"date": "2012-06-22", "close": 0.081, "volume": 100000.0}, {"date": "2012-06-25", "close": 0.081, "volume": 12577.0}, {"date": "2012-06-28", "close": 0.082, "volume": 16846.0}, {"date": "2012-06-29", "close": 0.089, "volume": 40000.0}, {"date": "2012-07-02", "close": 0.082, "volume": 66000.0}, {"date": "2012-07-04", "close": 0.08, "volume": 100000.0}, {"date": "2012-07-05", "close": 0.085, "volume": 18000.0}, {"date": "2012-07-06", "close": 0.087, "volume": 5800.0}, {"date": "2012-07-09", "close": 0.087, "volume": 100000.0}, {"date": "2012-07-10", "close": 0.086, "volume": 40000.0}, {"date": "2012-07-11", "close": 0.08, "volume": 200.0}, {"date": "2012-07-12", "close": 0.081, "volume": 800.0}, {"date": "2012-07-18", "close": 0.08, "volume": 50000.0}, {"date": "2012-07-20", "close": 0.081, "volume": 25000.0}, {"date": "2012-07-23", "close": 0.08, "volume": 14268.0}, {"date": "2012-07-24", "close": 0.08, "volume": 74666.0}, {"date": "2012-07-31", "close": 0.084, "volume": 25000.0}, {"date": "2012-08-03", "close": 0.077, "volume": 40000.0}, {"date": "2012-08-08", "close": 0.077, "volume": 24000.0}, {"date": "2012-08-15", "close": 0.072, "volume": 7000.0}, {"date": "2012-08-16", "close": 0.058, "volume": 202000.0}, {"date": "2012-08-17", "close": 0.058, "volume": 24400.0}, {"date": "2012-08-24", "close": 0.059, "volume": 107834.0}, {"date": "2012-08-30", "close": 0.058, "volume": 100000.0}, {"date": "2012-08-31", "close": 0.058, "volume": 60000.0}, {"date": "2012-09-06", "close": 0.059, "volume": 11250.0}, {"date": "2012-09-19", "close": 0.066, "volume": 10000.0}, {"date": "2012-09-20", "close": 0.065, "volume": 22750.0}, {"date": "2012-09-21", "close": 0.063, "volume": 175495.0}, {"date": "2012-09-24", "close": 0.062, "volume": 41550.0}, {"date": "2012-10-02", "close": 0.062, "volume": 1322.0}, {"date": "2012-10-11", "close": 0.065, "volume": 19047.0}, {"date": "2012-10-16", "close": 0.065, "volume": 20000.0}, {"date": "2012-10-19", "close": 0.065, "volume": 2667.0}, {"date": "2012-10-29", "close": 0.069, "volume": 19046.0}, {"date": "2012-11-02", "close": 0.067, "volume": 17700.0}, {"date": "2012-11-05", "close": 0.067, "volume": 15289.0}, {"date": "2012-11-06", "close": 0.067, "volume": 91000.0}, {"date": "2012-11-09", "close": 0.088, "volume": 276525.0}, {"date": "2012-11-12", "close": 0.087, "volume": 91153.0}, {"date": "2012-11-13", "close": 0.087, "volume": 40000.0}, {"date": "2012-11-15", "close": 0.087, "volume": 12000.0}, {"date": "2012-11-16", "close": 0.08, "volume": 45847.0}, {"date": "2012-11-20", "close": 0.09, "volume": 22500.0}, {"date": "2012-11-27", "close": 0.081, "volume": 187500.0}, {"date": "2012-11-28", "close": 0.08, "volume": 11653.0}, {"date": "2012-11-30", "close": 0.08, "volume": 15000.0}, {"date": "2012-12-07", "close": 0.085, "volume": 45880.0}, {"date": "2012-12-10", "close": 0.081, "volume": 5000.0}, {"date": "2012-12-11", "close": 0.083, "volume": 20000.0}, {"date": "2012-12-13", "close": 0.083, "volume": 20000.0}, {"date": "2012-12-14", "close": 0.082, "volume": 19998.0}, {"date": "2012-12-18", "close": 0.087, "volume": 39867.0}, {"date": "2012-12-21", "close": 0.085, "volume": 100000.0}, {"date": "2012-12-24", "close": 0.085, "volume": 100550.0}, {"date": "2012-12-31", "close": 0.083, "volume": 110000.0}, {"date": "2013-01-03", "close": 0.083, "volume": 10000.0}, {"date": "2013-01-07", "close": 0.083, "volume": 50000.0}, {"date": "2013-01-08", "close": 0.083, "volume": 10133.0}, {"date": "2013-01-11", "close": 0.081, "volume": 867.0}, {"date": "2013-01-14", "close": 0.081, "volume": 35000.0}, {"date": "2013-01-21", "close": 0.081, "volume": 14133.0}, {"date": "2013-01-25", "close": 0.081, "volume": 8367.0}, {"date": "2013-01-29", "close": 0.085, "volume": 121633.0}, {"date": "2013-02-15", "close": 0.072, "volume": 110000.0}, {"date": "2013-02-18", "close": 0.07, "volume": 54000.0}, {"date": "2013-02-19", "close": 0.05, "volume": 280000.0}, {"date": "2013-02-20", "close": 0.061, "volume": 25833.0}, {"date": "2013-02-21", "close": 0.06, "volume": 60000.0}, {"date": "2013-02-27", "close": 0.054, "volume": 250000.0}, {"date": "2013-02-28", "close": 0.054, "volume": 32367.0}, {"date": "2013-03-05", "close": 0.051, "volume": 80000.0}, {"date": "2013-03-07", "close": 0.052, "volume": 6400.0}, {"date": "2013-03-11", "close": 0.052, "volume": 23622.0}, {"date": "2013-03-12", "close": 0.052, "volume": 187500.0}, {"date": "2013-03-13", "close": 0.052, "volume": 12000.0}, {"date": "2013-03-14", "close": 0.051, "volume": 150000.0}, {"date": "2013-03-19", "close": 0.051, "volume": 20000.0}, {"date": "2013-03-25", "close": 0.052, "volume": 27400.0}, {"date": "2013-03-28", "close": 0.036, "volume": 1865000.0}, {"date": "2013-04-02", "close": 0.039, "volume": 24000.0}, {"date": "2013-04-09", "close": 0.042, "volume": 180000.0}, {"date": "2013-04-10", "close": 0.042, "volume": 20000.0}, {"date": "2013-04-11", "close": 0.042, "volume": 15250.0}, {"date": "2013-04-12", "close": 0.039, "volume": 20750.0}, {"date": "2013-04-16", "close": 0.041, "volume": 59250.0}, {"date": "2013-04-24", "close": 0.041, "volume": 20000.0}, {"date": "2013-05-09", "close": 0.036, "volume": 50000.0}, {"date": "2013-05-10", "close": 0.027, "volume": 60000.0}, {"date": "2013-05-15", "close": 0.028, "volume": 40000.0}, {"date": "2013-05-23", "close": 0.027, "volume": 100000.0}, {"date": "2013-05-27", "close": 0.027, "volume": 50000.0}, {"date": "2013-05-29", "close": 0.029, "volume": 20000.0}, {"date": "2013-06-04", "close": 0.03, "volume": 25000.0}, {"date": "2013-06-05", "close": 0.03, "volume": 5000.0}, {"date": "2013-06-06", "close": 0.027, "volume": 27000.0}, {"date": "2013-06-11", "close": 0.025, "volume": 110000.0}, {"date": "2013-06-21", "close": 0.026, "volume": 115000.0}, {"date": "2013-06-24", "close": 0.026, "volume": 50000.0}, {"date": "2013-06-26", "close": 0.026, "volume": 84202.0}, {"date": "2013-06-27", "close": 0.018, "volume": 200000.0}, {"date": "2013-06-28", "close": 0.018, "volume": 56000.0}, {"date": "2013-07-03", "close": 0.02, "volume": 95501.0}, {"date": "2013-07-05", "close": 0.02, "volume": 104440.0}, {"date": "2013-07-19", "close": 0.022, "volume": 100000.0}, {"date": "2013-07-30", "close": 0.024, "volume": 1327.0}, {"date": "2013-08-19", "close": 0.03, "volume": 18518.0}, {"date": "2013-08-21", "close": 0.031, "volume": 15000.0}, {"date": "2013-08-23", "close": 0.034, "volume": 24878.0}, {"date": "2013-08-29", "close": 0.035, "volume": 10200.0}, {"date": "2013-09-03", "close": 0.034, "volume": 164922.0}, {"date": "2013-09-05", "close": 0.03, "volume": 1250.0}, {"date": "2013-09-12", "close": 0.034, "volume": 10232.0}, {"date": "2013-09-13", "close": 0.034, "volume": 175000.0}, {"date": "2013-10-04", "close": 0.026, "volume": 3200.0}, {"date": "2013-10-09", "close": 0.024, "volume": 11000.0}, {"date": "2013-10-10", "close": 0.024, "volume": 29000.0}, {"date": "2013-10-14", "close": 0.025, "volume": 140000.0}, {"date": "2013-10-16", "close": 0.022, "volume": 253000.0}, {"date": "2013-10-22", "close": 0.023, "volume": 26000.0}, {"date": "2013-10-29", "close": 0.03, "volume": 345000.0}, {"date": "2013-10-30", "close": 0.032, "volume": 21748.0}, {"date": "2013-11-01", "close": 0.033, "volume": 20000.0}, {"date": "2013-11-05", "close": 0.035, "volume": 191000.0}, {"date": "2013-11-08", "close": 0.039, "volume": 39000.0}, {"date": "2013-11-13", "close": 0.039, "volume": 25000.0}, {"date": "2013-11-20", "close": 0.034, "volume": 25000.0}, {"date": "2013-11-21", "close": 0.03, "volume": 20000.0}, {"date": "2013-11-22", "close": 0.03, "volume": 5000.0}, {"date": "2013-11-29", "close": 0.032, "volume": 13220.0}, {"date": "2013-12-02", "close": 0.031, "volume": 76780.0}, {"date": "2013-12-05", "close": 0.031, "volume": 3680.0}, {"date": "2013-12-10", "close": 0.031, "volume": 47450.0}, {"date": "2013-12-11", "close": 0.029, "volume": 34000.0}, {"date": "2013-12-13", "close": 0.029, "volume": 213.0}, {"date": "2013-12-19", "close": 0.029, "volume": 30000.0}, {"date": "2013-12-20", "close": 0.027, "volume": 76087.0}, {"date": "2014-01-22", "close": 0.026, "volume": 22000.0}, {"date": "2014-01-23", "close": 0.026, "volume": 25441.0}, {"date": "2014-02-05", "close": 0.025, "volume": 20000.0}, {"date": "2014-02-07", "close": 0.03, "volume": 17000.0}, {"date": "2014-02-11", "close": 0.03, "volume": null}, {"date": "2014-02-24", "close": 0.03, "volume": 174000.0}, {"date": "2014-03-18", "close": 0.033, "volume": 10000.0}, {"date": "2014-03-20", "close": 0.03, "volume": 600.0}, {"date": "2014-03-24", "close": 0.03, "volume": 5000.0}, {"date": "2014-03-26", "close": 0.03, "volume": 19400.0}, {"date": "2014-03-28", "close": 0.026, "volume": 20000.0}, {"date": "2014-04-17", "close": 0.023, "volume": 5333.0}, {"date": "2014-05-02", "close": 0.02, "volume": 55200.0}, {"date": "2014-05-27", "close": 0.022, "volume": 70000.0}, {"date": "2014-06-04", "close": 0.023, "volume": 12500.0}, {"date": "2014-06-10", "close": 0.023, "volume": 187500.0}, {"date": "2014-06-11", "close": 0.018, "volume": 100000.0}, {"date": "2014-06-12", "close": 0.02, "volume": 126689.0}, {"date": "2014-06-13", "close": 0.02, "volume": 20000.0}, {"date": "2014-06-18", "close": 0.02, "volume": 4000.0}, {"date": "2014-06-23", "close": 0.021, "volume": 200000.0}, {"date": "2014-06-26", "close": 0.02, "volume": 408950.0}, {"date": "2014-07-04", "close": 0.02, "volume": 6666.0}, {"date": "2014-07-07", "close": 0.02, "volume": 93000.0}, {"date": "2014-07-15", "close": 0.021, "volume": 4000.0}, {"date": "2014-08-12", "close": 0.024, "volume": 25000.0}, {"date": "2014-08-13", "close": 0.028, "volume": 20000.0}, {"date": "2014-08-14", "close": 0.033, "volume": 580000.0}, {"date": "2014-08-18", "close": 0.026, "volume": 4800.0}, {"date": "2014-08-20", "close": 0.028, "volume": 175000.0}, {"date": "2014-09-16", "close": 0.025, "volume": 100000.0}, {"date": "2014-09-24", "close": 0.022, "volume": 45800.0}, {"date": "2014-10-01", "close": 0.024, "volume": 90200.0}, {"date": "2014-10-06", "close": 0.021, "volume": 472000.0}, {"date": "2014-10-09", "close": 0.021, "volume": 10000.0}, {"date": "2014-10-14", "close": 0.019, "volume": 74800.0}, {"date": "2014-10-23", "close": 0.018, "volume": 1.0}, {"date": "2014-10-30", "close": 0.018, "volume": 428082.0}, {"date": "2014-11-13", "close": 0.019, "volume": 10000.0}, {"date": "2014-12-04", "close": 0.017, "volume": 200000.0}, {"date": "2015-01-05", "close": 0.015, "volume": 21000.0}, {"date": "2015-01-07", "close": 0.016, "volume": 16000.0}, {"date": "2015-01-15", "close": 0.02, "volume": 380000.0}, {"date": "2015-01-22", "close": 0.018, "volume": 200000.0}, {"date": "2015-02-02", "close": 0.017, "volume": 20000.0}, {"date": "2015-02-16", "close": 0.017, "volume": 1750.0}, {"date": "2015-02-23", "close": 0.017, "volume": 2400.0}, {"date": "2015-02-24", "close": 0.017, "volume": 5310.0}, {"date": "2015-02-26", "close": 0.018, "volume": 25000.0}, {"date": "2015-03-02", "close": 0.02, "volume": 140083.0}, {"date": "2015-03-05", "close": 0.02, "volume": 380457.0}, {"date": "2015-03-10", "close": 0.017, "volume": 75000.0}, {"date": "2015-03-19", "close": 0.017, "volume": 182000.0}, {"date": "2015-03-27", "close": 0.015, "volume": 80000.0}, {"date": "2015-04-01", "close": 0.014, "volume": 5295.0}, {"date": "2015-04-02", "close": 0.013, "volume": 422500.0}, {"date": "2015-04-08", "close": 0.014, "volume": 188147.0}, {"date": "2015-04-20", "close": 0.017, "volume": 32795.0}, {"date": "2015-04-21", "close": 0.016, "volume": 186708.0}, {"date": "2015-05-15", "close": 0.016, "volume": 25000.0}, {"date": "2015-05-20", "close": 0.015, "volume": 380000.0}, {"date": "2015-05-21", "close": 0.016, "volume": 100000.0}, {"date": "2015-05-22", "close": 0.014, "volume": 500800.0}, {"date": "2015-05-29", "close": 0.015, "volume": 20000.0}, {"date": "2015-06-01", "close": 0.015, "volume": 437097.0}, {"date": "2015-06-02", "close": 0.015, "volume": 23.0}, {"date": "2015-06-10", "close": 0.015, "volume": 10000.0}, {"date": "2015-06-12", "close": 0.015, "volume": 20000.0}, {"date": "2015-06-15", "close": 0.015, "volume": 32000.0}, {"date": "2015-06-23", "close": 0.015, "volume": 500000.0}, {"date": "2015-06-25", "close": 0.015, "volume": 880.0}, {"date": "2015-06-30", "close": 0.014, "volume": 15000.0}, {"date": "2015-08-12", "close": 0.013, "volume": 50000.0}, {"date": "2015-08-25", "close": 0.011, "volume": 16800.0}, {"date": "2015-10-12", "close": 0.011, "volume": 50000.0}, {"date": "2015-10-16", "close": 0.01, "volume": 120000.0}, {"date": "2015-10-23", "close": 0.01, "volume": 10000.0}, {"date": "2015-11-03", "close": 0.01, "volume": 50000.0}, {"date": "2015-11-17", "close": 0.011, "volume": 218000.0}, {"date": "2015-11-19", "close": 0.01, "volume": 8484.0}, {"date": "2015-11-23", "close": 0.011, "volume": 250000.0}, {"date": "2015-12-03", "close": 0.012, "volume": 369684.0}, {"date": "2015-12-07", "close": 0.012, "volume": 6800.0}, {"date": "2015-12-11", "close": 0.012, "volume": 115516.0}, {"date": "2015-12-31", "close": 0.011, "volume": 13000.0}, {"date": "2016-01-04", "close": 0.012, "volume": 95845.0}, {"date": "2016-01-11", "close": 0.01, "volume": 35000.0}, {"date": "2016-01-18", "close": 0.013, "volume": 50000.0}, {"date": "2016-01-21", "close": 0.014, "volume": 50000.0}, {"date": "2016-01-28", "close": 0.014, "volume": 500000.0}, {"date": "2016-02-08", "close": 0.016, "volume": 235000.0}, {"date": "2016-02-11", "close": 0.017, "volume": 25000.0}, {"date": "2016-02-12", "close": 0.02, "volume": 250000.0}, {"date": "2016-02-15", "close": 0.02, "volume": 250000.0}, {"date": "2016-03-15", "close": 0.021, "volume": 110000.0}, {"date": "2016-03-31", "close": 0.012, "volume": 1000.0}, {"date": "2016-04-04", "close": 0.013, "volume": 10000.0}, {"date": "2016-04-07", "close": 0.013, "volume": 9000.0}, {"date": "2016-04-29", "close": 0.015, "volume": 33333.0}, {"date": "2016-05-09", "close": 0.02, "volume": 47200.0}, {"date": "2016-05-24", "close": 0.019, "volume": 50000.0}, {"date": "2016-05-30", "close": 0.018, "volume": 30000.0}, {"date": "2016-06-03", "close": 0.018, "volume": 98667.0}, {"date": "2016-06-06", "close": 0.018, "volume": 4000.0}, {"date": "2016-06-07", "close": 0.018, "volume": 46250.0}, {"date": "2016-06-09", "close": 0.018, "volume": 12100.0}, {"date": "2016-06-20", "close": 0.017, "volume": 409783.0}, {"date": "2016-06-21", "close": 0.017, "volume": 40217.0}, {"date": "2016-06-29", "close": 0.017, "volume": 22500.0}, {"date": "2016-07-06", "close": 0.018, "volume": 40000.0}, {"date": "2016-07-13", "close": 0.016, "volume": 115000.0}, {"date": "2016-08-03", "close": 0.025, "volume": 200000.0}, {"date": "2016-08-09", "close": 0.023, "volume": 450000.0}, {"date": "2016-08-16", "close": 0.02, "volume": 100000.0}, {"date": "2016-08-22", "close": 0.018, "volume": 610550.0}, {"date": "2016-09-05", "close": 0.02, "volume": 150000.0}, {"date": "2016-09-14", "close": 0.02, "volume": 200000.0}, {"date": "2016-09-15", "close": 0.021, "volume": 507484.0}, {"date": "2016-09-19", "close": 0.024, "volume": 71500.0}, {"date": "2016-09-20", "close": 0.027, "volume": 155000.0}, {"date": "2016-09-23", "close": 0.025, "volume": 28000.0}, {"date": "2016-09-26", "close": 0.023, "volume": 38500.0}, {"date": "2016-09-28", "close": 0.023, "volume": 550000.0}, {"date": "2016-09-29", "close": 0.024, "volume": 21500.0}, {"date": "2016-10-05", "close": 0.027, "volume": 572167.0}, {"date": "2016-10-06", "close": 0.03, "volume": 337960.0}, {"date": "2016-10-07", "close": 0.028, "volume": 187000.0}, {"date": "2016-10-17", "close": 0.026, "volume": 100000.0}, {"date": "2016-10-19", "close": 0.025, "volume": 50000.0}, {"date": "2016-10-21", "close": 0.022, "volume": 456693.0}, {"date": "2016-10-24", "close": 0.022, "volume": 150000.0}, {"date": "2016-10-31", "close": 0.025, "volume": 150000.0}, {"date": "2016-11-11", "close": 0.02, "volume": 110000.0}, {"date": "2016-11-14", "close": 0.023, "volume": 110000.0}, {"date": "2016-11-16", "close": 0.025, "volume": 40000.0}, {"date": "2016-12-05", "close": 0.02, "volume": 250000.0}, {"date": "2016-12-13", "close": 0.015, "volume": 12000.0}, {"date": "2016-12-14", "close": 0.015, "volume": 28000.0}, {"date": "2016-12-15", "close": 0.015, "volume": 236182.0}, {"date": "2016-12-19", "close": 0.016, "volume": 60000.0}, {"date": "2016-12-21", "close": 0.016, "volume": 40000.0}, {"date": "2016-12-22", "close": 0.013, "volume": 20000.0}, {"date": "2016-12-30", "close": 0.014, "volume": 110000.0}, {"date": "2017-01-09", "close": 0.02, "volume": 80000.0}, {"date": "2017-02-07", "close": 0.016, "volume": 100000.0}, {"date": "2017-02-16", "close": 0.013, "volume": 46600.0}, {"date": "2017-02-17", "close": 0.016, "volume": 46600.0}, {"date": "2017-03-01", "close": 0.017, "volume": 30000.0}, {"date": "2017-03-13", "close": 0.016, "volume": 100.0}, {"date": "2017-03-14", "close": 0.013, "volume": 98300.0}, {"date": "2017-03-16", "close": 0.013, "volume": 45000.0}, {"date": "2017-03-23", "close": 0.013, "volume": 558169.0}, {"date": "2017-03-27", "close": 0.011, "volume": 2667.0}, {"date": "2017-04-03", "close": 0.018, "volume": 188000.0}, {"date": "2017-04-06", "close": 0.02, "volume": 142667.0}, {"date": "2017-04-07", "close": 0.02, "volume": 17333.0}, {"date": "2017-04-10", "close": 0.018, "volume": 12667.0}, {"date": "2017-04-13", "close": 0.02, "volume": 437333.0}, {"date": "2017-04-18", "close": 0.015, "volume": 500000.0}, {"date": "2017-04-19", "close": 0.013, "volume": 1050251.0}, {"date": "2017-04-20", "close": 0.016, "volume": 600000.0}, {"date": "2017-04-27", "close": 0.014, "volume": 1136430.0}, {"date": "2017-04-28", "close": 0.016, "volume": 1048000.0}, {"date": "2017-05-04", "close": 0.018, "volume": 500000.0}, {"date": "2017-05-08", "close": 0.021, "volume": 1230000.0}, {"date": "2017-05-18", "close": 0.02, "volume": 211433.0}, {"date": "2017-05-22", "close": 0.02, "volume": 2500.0}, {"date": "2017-06-01", "close": 0.02, "volume": 600.0}, {"date": "2017-06-02", "close": 0.02, "volume": 40000.0}, {"date": "2017-06-06", "close": 0.021, "volume": 250000.0}, {"date": "2017-06-07", "close": 0.021, "volume": 211433.0}, {"date": "2017-06-09", "close": 0.022, "volume": 200000.0}, {"date": "2017-06-19", "close": 0.022, "volume": 4000.0}, {"date": "2017-06-20", "close": 0.021, "volume": 261182.0}, {"date": "2017-06-22", "close": 0.022, "volume": 100000.0}, {"date": "2017-06-27", "close": 0.021, "volume": 30000.0}, {"date": "2017-07-18", "close": 0.024, "volume": 8888.0}, {"date": "2017-07-19", "close": 0.026, "volume": 11112.0}, {"date": "2017-07-25", "close": 0.02, "volume": 30000.0}, {"date": "2017-07-27", "close": 0.02, "volume": 465503.0}, {"date": "2017-08-02", "close": 0.02, "volume": 500000.0}, {"date": "2017-08-22", "close": 0.018, "volume": 50000.0}, {"date": "2017-08-25", "close": 0.018, "volume": 8200.0}, {"date": "2017-08-31", "close": 0.018, "volume": 60000.0}, {"date": "2017-09-11", "close": 0.02, "volume": 10000.0}, {"date": "2017-09-14", "close": 0.022, "volume": 899869.0}, {"date": "2017-09-19", "close": 0.023, "volume": 250000.0}, {"date": "2017-09-20", "close": 0.021, "volume": 575000.0}, {"date": "2017-09-26", "close": 0.02, "volume": 60977.0}, {"date": "2017-10-05", "close": 0.02, "volume": 339023.0}, {"date": "2017-10-09", "close": 0.02, "volume": 587000.0}, {"date": "2017-10-12", "close": 0.023, "volume": 25156.0}, {"date": "2017-10-20", "close": 0.022, "volume": 50000.0}, {"date": "2017-11-06", "close": 0.018, "volume": 388333.0}, {"date": "2017-11-07", "close": 0.02, "volume": 250000.0}, {"date": "2017-11-16", "close": 0.028, "volume": 111233.0}, {"date": "2017-11-17", "close": 0.021, "volume": 825000.0}, {"date": "2017-11-22", "close": 0.022, "volume": 455100.0}, {"date": "2017-11-23", "close": 0.028, "volume": 261606.0}, {"date": "2017-11-24", "close": 0.028, "volume": 208478.0}, {"date": "2017-12-01", "close": 0.026, "volume": 60182.0}, {"date": "2017-12-04", "close": 0.021, "volume": 130000.0}, {"date": "2017-12-12", "close": 0.022, "volume": 350000.0}, {"date": "2017-12-21", "close": 0.023, "volume": 32818.0}, {"date": "2017-12-22", "close": 0.023, "volume": 9000.0}, {"date": "2017-12-29", "close": 0.025, "volume": 125000.0}, {"date": "2018-01-02", "close": 0.024, "volume": 98000.0}, {"date": "2018-01-04", "close": 0.03, "volume": 225000.0}, {"date": "2018-01-05", "close": 0.03, "volume": 78406.0}, {"date": "2018-01-08", "close": 0.029, "volume": 148999.0}, {"date": "2018-01-15", "close": 0.031, "volume": 199202.0}, {"date": "2018-01-16", "close": 0.031, "volume": 230000.0}, {"date": "2018-01-17", "close": 0.031, "volume": 215400.0}, {"date": "2018-01-19", "close": 0.031, "volume": 26667.0}, {"date": "2018-01-22", "close": 0.032, "volume": 50000.0}, {"date": "2018-01-24", "close": 0.032, "volume": 80000.0}, {"date": "2018-01-25", "close": 0.032, "volume": 57650.0}, {"date": "2018-02-01", "close": 0.032, "volume": 113333.0}, {"date": "2018-02-06", "close": 0.032, "volume": 66850.0}, {"date": "2018-02-07", "close": 0.03, "volume": 50265.0}, {"date": "2018-02-08", "close": 0.03, "volume": 225000.0}, {"date": "2018-02-20", "close": 0.034, "volume": 9329.0}, {"date": "2018-02-21", "close": 0.034, "volume": 37000.0}, {"date": "2018-02-22", "close": 0.035, "volume": 171929.0}, {"date": "2018-02-26", "close": 0.035, "volume": 100000.0}, {"date": "2018-03-01", "close": 0.034, "volume": 27429.0}, {"date": "2018-03-07", "close": 0.03, "volume": 112971.0}, {"date": "2018-03-08", "close": 0.038, "volume": 55000.0}, {"date": "2018-03-12", "close": 0.038, "volume": 60000.0}, {"date": "2018-03-13", "close": 0.038, "volume": 40000.0}, {"date": "2018-03-16", "close": 0.038, "volume": 83880.0}, {"date": "2018-03-22", "close": 0.038, "volume": 50000.0}, {"date": "2018-03-29", "close": 0.04, "volume": 162500.0}, {"date": "2018-04-03", "close": 0.04, "volume": 80000.0}, {"date": "2018-04-09", "close": 0.03, "volume": 400000.0}, {"date": "2018-04-10", "close": 0.038, "volume": 265000.0}, {"date": "2018-04-17", "close": 0.034, "volume": 50000.0}, {"date": "2018-04-19", "close": 0.034, "volume": 40000.0}, {"date": "2018-04-23", "close": 0.038, "volume": 28394.0}, {"date": "2018-04-26", "close": 0.034, "volume": 400000.0}, {"date": "2018-05-02", "close": 0.03, "volume": 45000.0}, {"date": "2018-05-07", "close": 0.03, "volume": 343051.0}, {"date": "2018-05-22", "close": 0.029, "volume": 86900.0}, {"date": "2018-05-23", "close": 0.029, "volume": 100.0}, {"date": "2018-05-24", "close": 0.029, "volume": 39830.0}, {"date": "2018-05-29", "close": 0.028, "volume": 25000.0}, {"date": "2018-06-05", "close": 0.028, "volume": 483494.0}, {"date": "2018-06-08", "close": 0.027, "volume": 505000.0}, {"date": "2018-06-12", "close": 0.027, "volume": 5124.0}, {"date": "2018-06-15", "close": 0.025, "volume": 130001.0}, {"date": "2018-06-18", "close": 0.025, "volume": 7200.0}, {"date": "2018-06-19", "close": 0.025, "volume": 224220.0}, {"date": "2018-06-20", "close": 0.023, "volume": 6000.0}, {"date": "2018-06-21", "close": 0.022, "volume": 3713413.0}, {"date": "2018-06-22", "close": 0.024, "volume": 50000.0}, {"date": "2018-06-25", "close": 0.025, "volume": 2000.0}, {"date": "2018-06-29", "close": 0.023, "volume": 200000.0}, {"date": "2018-07-03", "close": 0.024, "volume": 2000.0}, {"date": "2018-07-05", "close": 0.025, "volume": 190000.0}, {"date": "2018-07-09", "close": 0.025, "volume": 440000.0}, {"date": "2018-07-10", "close": 0.025, "volume": 425000.0}, {"date": "2018-07-11", "close": 0.025, "volume": 400000.0}, {"date": "2018-07-23", "close": 0.026, "volume": 533.0}, {"date": "2018-07-26", "close": 0.03, "volume": 129880.0}, {"date": "2018-07-27", "close": 0.032, "volume": 200000.0}, {"date": "2018-07-30", "close": 0.03, "volume": 390120.0}, {"date": "2018-08-13", "close": 0.03, "volume": 251080.0}, {"date": "2018-08-14", "close": 0.03, "volume": 67823.0}, {"date": "2018-08-15", "close": 0.03, "volume": 15088.0}, {"date": "2018-08-16", "close": 0.03, "volume": 1000000.0}, {"date": "2018-08-23", "close": 0.031, "volume": 100000.0}, {"date": "2018-08-24", "close": 0.031, "volume": 30000.0}, {"date": "2018-08-27", "close": 0.031, "volume": 70000.0}, {"date": "2018-08-29", "close": 0.032, "volume": 30000.0}, {"date": "2018-08-30", "close": 0.031, "volume": 30000.0}, {"date": "2018-09-06", "close": 0.032, "volume": 80744.0}, {"date": "2018-09-07", "close": 0.032, "volume": 140000.0}, {"date": "2018-09-10", "close": 0.032, "volume": 9256.0}, {"date": "2018-09-13", "close": 0.025, "volume": 2044603.0}, {"date": "2018-09-14", "close": 0.025, "volume": 630397.0}, {"date": "2018-09-17", "close": 0.022, "volume": 550000.0}, {"date": "2018-09-24", "close": 0.023, "volume": 125603.0}, {"date": "2018-09-25", "close": 0.023, "volume": 15000.0}, {"date": "2018-09-26", "close": 0.022, "volume": 574797.0}, {"date": "2018-10-04", "close": 0.024, "volume": 80000.0}, {"date": "2018-10-05", "close": 0.026, "volume": 74000.0}, {"date": "2018-10-08", "close": 0.026, "volume": 76900.0}, {"date": "2018-10-09", "close": 0.028, "volume": 16500.0}, {"date": "2018-10-10", "close": 0.026, "volume": 100000.0}, {"date": "2018-10-15", "close": 0.021, "volume": 573880.0}, {"date": "2018-10-16", "close": 0.021, "volume": 1396270.0}, {"date": "2018-10-22", "close": 0.024, "volume": 149467.0}, {"date": "2018-10-29", "close": 0.025, "volume": 35200.0}, {"date": "2018-11-01", "close": 0.025, "volume": 50000.0}, {"date": "2018-11-07", "close": 0.026, "volume": 100000.0}, {"date": "2018-11-09", "close": 0.028, "volume": 20000.0}, {"date": "2018-11-12", "close": 0.025, "volume": 50500.0}, {"date": "2018-11-14", "close": 0.025, "volume": 1200.0}, {"date": "2018-11-16", "close": 0.025, "volume": 50000.0}, {"date": "2018-11-20", "close": 0.029, "volume": 48500.0}, {"date": "2018-12-20", "close": 0.025, "volume": 50000.0}, {"date": "2018-12-24", "close": 0.025, "volume": 90000.0}, {"date": "2018-12-27", "close": 0.025, "volume": 50000.0}, {"date": "2018-12-31", "close": 0.026, "volume": 1100000.0}, {"date": "2019-01-04", "close": 0.026, "volume": 10000.0}, {"date": "2019-01-07", "close": 0.03, "volume": 69000.0}, {"date": "2019-01-09", "close": 0.029, "volume": 327000.0}, {"date": "2019-01-18", "close": 0.029, "volume": 15744.0}, {"date": "2019-01-29", "close": 0.023, "volume": 1281.0}, {"date": "2019-01-30", "close": 0.025, "volume": 100000.0}, {"date": "2019-02-04", "close": 0.032, "volume": 223000.0}, {"date": "2019-02-07", "close": 0.027, "volume": 5001.0}, {"date": "2019-02-11", "close": 0.026, "volume": 4000.0}, {"date": "2019-02-15", "close": 0.029, "volume": 80319.0}, {"date": "2019-02-28", "close": 0.027, "volume": 25800.0}, {"date": "2019-03-04", "close": 0.029, "volume": 157885.0}, {"date": "2019-03-05", "close": 0.029, "volume": 185063.0}, {"date": "2019-03-08", "close": 0.029, "volume": 100000.0}, {"date": "2019-03-11", "close": 0.029, "volume": 116700.0}, {"date": "2019-03-20", "close": 0.03, "volume": 50000.0}, {"date": "2019-04-05", "close": 0.03, "volume": 6000.0}, {"date": "2019-04-11", "close": 0.03, "volume": 80000.0}, {"date": "2019-05-06", "close": 0.031, "volume": 273600.0}, {"date": "2019-05-07", "close": 0.031, "volume": 101400.0}, {"date": "2019-05-08", "close": 0.031, "volume": 31850.0}, {"date": "2019-05-09", "close": 0.032, "volume": 150000.0}, {"date": "2019-05-10", "close": 0.033, "volume": 39137.0}, {"date": "2019-05-14", "close": 0.031, "volume": 23333.0}, {"date": "2019-05-17", "close": 0.032, "volume": 180400.0}, {"date": "2019-05-20", "close": 0.032, "volume": 50000.0}, {"date": "2019-05-23", "close": 0.034, "volume": 41864.0}, {"date": "2019-05-27", "close": 0.036, "volume": 11000.0}, {"date": "2019-05-28", "close": 0.032, "volume": 10000.0}, {"date": "2019-05-29", "close": 0.032, "volume": 560412.0}, {"date": "2019-06-03", "close": 0.032, "volume": 150000.0}, {"date": "2019-06-05", "close": 0.032, "volume": 23333.0}, {"date": "2019-06-06", "close": 0.03, "volume": 161528.0}, {"date": "2019-06-07", "close": 0.033, "volume": 11848.0}, {"date": "2019-06-11", "close": 0.032, "volume": 126009.0}, {"date": "2019-06-13", "close": 0.031, "volume": 15871.0}, {"date": "2019-06-17", "close": 0.026, "volume": 139209.0}, {"date": "2019-06-18", "close": 0.026, "volume": 20000.0}, {"date": "2019-06-20", "close": 0.024, "volume": 20000.0}, {"date": "2019-06-26", "close": 0.028, "volume": 20000.0}, {"date": "2019-07-03", "close": 0.027, "volume": 100000.0}, {"date": "2019-07-04", "close": 0.03, "volume": 59991.0}, {"date": "2019-07-09", "close": 0.031, "volume": 187294.0}, {"date": "2019-07-19", "close": 0.03, "volume": 38280.0}, {"date": "2019-07-25", "close": 0.03, "volume": 50000.0}, {"date": "2019-07-26", "close": 0.033, "volume": 200000.0}, {"date": "2019-08-05", "close": 0.03, "volume": 91268.0}, {"date": "2019-08-06", "close": 0.03, "volume": 8529.0}, {"date": "2019-08-12", "close": 0.03, "volume": 205000.0}, {"date": "2019-08-14", "close": 0.03, "volume": 8441.0}, {"date": "2019-08-15", "close": 0.03, "volume": 161559.0}, {"date": "2019-08-16", "close": 0.03, "volume": 33000.0}, {"date": "2019-08-20", "close": 0.03, "volume": 160000.0}, {"date": "2019-08-21", "close": 0.026, "volume": 60000.0}, {"date": "2019-08-28", "close": 0.03, "volume": 130000.0}, {"date": "2019-08-30", "close": 0.03, "volume": 32215.0}, {"date": "2019-09-06", "close": 0.035, "volume": 286601.0}, {"date": "2019-09-09", "close": 0.035, "volume": 226960.0}, {"date": "2019-10-02", "close": 0.034, "volume": 6262.0}, {"date": "2019-10-09", "close": 0.033, "volume": 30000.0}, {"date": "2019-10-15", "close": 0.03, "volume": 20000.0}, {"date": "2019-10-17", "close": 0.027, "volume": 229960.0}, {"date": "2019-10-25", "close": 0.028, "volume": 100000.0}, {"date": "2019-10-29", "close": 0.027, "volume": 564400.0}, {"date": "2019-10-30", "close": 0.028, "volume": 20000.0}, {"date": "2019-10-31", "close": 0.028, "volume": 45000.0}, {"date": "2019-11-06", "close": 0.03, "volume": 14500.0}, {"date": "2019-11-07", "close": 0.03, "volume": 5000.0}, {"date": "2019-11-15", "close": 0.028, "volume": 207264.0}, {"date": "2019-11-19", "close": 0.028, "volume": 87736.0}, {"date": "2019-11-25", "close": 0.028, "volume": 32140.0}, {"date": "2019-11-26", "close": 0.028, "volume": 77800.0}, {"date": "2019-11-28", "close": 0.028, "volume": 54060.0}, {"date": "2019-12-02", "close": 0.028, "volume": 50000.0}, {"date": "2019-12-03", "close": 0.028, "volume": 40940.0}, {"date": "2019-12-11", "close": 0.028, "volume": 106523.0}, {"date": "2019-12-24", "close": 0.028, "volume": 100000.0}, {"date": "2020-01-09", "close": 0.029, "volume": 20000.0}, {"date": "2020-01-14", "close": 0.029, "volume": 8000.0}, {"date": "2020-01-21", "close": 0.03, "volume": 50000.0}, {"date": "2020-01-22", "close": 0.03, "volume": 255333.0}, {"date": "2020-02-03", "close": 0.031, "volume": 14157.0}, {"date": "2020-02-17", "close": 0.032, "volume": 111586.0}, {"date": "2020-02-18", "close": 0.04, "volume": 1918685.0}, {"date": "2020-02-20", "close": 0.04, "volume": 130000.0}, {"date": "2020-02-21", "close": 0.047, "volume": 34157.0}, {"date": "2020-02-24", "close": 0.055, "volume": 335000.0}, {"date": "2020-02-25", "close": 0.05, "volume": 1388316.0}, {"date": "2020-02-26", "close": 0.046, "volume": 46853.0}, {"date": "2020-02-28", "close": 0.045, "volume": 600000.0}, {"date": "2020-03-02", "close": 0.04, "volume": 24750.0}, {"date": "2020-03-11", "close": 0.039, "volume": 47895.0}, {"date": "2020-03-12", "close": 0.035, "volume": 536478.0}, {"date": "2020-03-13", "close": 0.035, "volume": 962696.0}, {"date": "2020-03-23", "close": 0.04, "volume": 126277.0}, {"date": "2020-03-24", "close": 0.04, "volume": 55732.0}, {"date": "2020-03-25", "close": 0.04, "volume": 1545308.0}, {"date": "2020-03-26", "close": 0.04, "volume": 98960.0}, {"date": "2020-03-31", "close": 0.04, "volume": 150000.0}, {"date": "2020-04-14", "close": 0.045, "volume": 500000.0}, {"date": "2020-04-20", "close": 0.048, "volume": 50000.0}, {"date": "2020-04-27", "close": 0.045, "volume": 15000.0}, {"date": "2020-05-01", "close": 0.051, "volume": 104750.0}, {"date": "2020-05-04", "close": 0.06, "volume": 946967.0}, {"date": "2020-05-05", "close": 0.06, "volume": 84285.0}, {"date": "2020-05-08", "close": 0.06, "volume": 70000.0}, {"date": "2020-05-11", "close": 0.065, "volume": 360737.0}, {"date": "2020-05-12", "close": 0.065, "volume": 139285.0}, {"date": "2020-05-14", "close": 0.07, "volume": 42487.0}, {"date": "2020-05-15", "close": 0.07, "volume": 22157.0}, {"date": "2020-05-18", "close": 0.065, "volume": 3044.0}, {"date": "2020-05-19", "close": 0.065, "volume": 2843.0}, {"date": "2020-05-25", "close": 0.065, "volume": 250000.0}, {"date": "2020-06-01", "close": 0.065, "volume": 11140.0}, {"date": "2020-06-11", "close": 0.11, "volume": 972360.0}, {"date": "2020-06-12", "close": 0.125, "volume": 571898.0}, {"date": "2020-06-15", "close": 0.105, "volume": 164567.0}, {"date": "2020-06-16", "close": 0.125, "volume": 67123.0}, {"date": "2020-06-18", "close": 0.096, "volume": 92326.0}, {"date": "2020-06-19", "close": 0.096, "volume": 10000.0}, {"date": "2020-06-22", "close": 0.085, "volume": 97584.0}, {"date": "2020-06-23", "close": 0.085, "volume": 87022.0}, {"date": "2020-06-25", "close": 0.086, "volume": 39824.0}, {"date": "2020-06-29", "close": 0.089, "volume": 33333.0}, {"date": "2020-06-30", "close": 0.09, "volume": 119730.0}, {"date": "2020-07-01", "close": 0.09, "volume": 20000.0}, {"date": "2020-07-02", "close": 0.09, "volume": 5000.0}, {"date": "2020-07-03", "close": 0.086, "volume": 391.0}, {"date": "2020-07-06", "close": 0.085, "volume": 26039.0}, {"date": "2020-07-07", "close": 0.085, "volume": 24286.0}, {"date": "2020-07-14", "close": 0.085, "volume": 87525.0}, {"date": "2020-07-16", "close": 0.085, "volume": 5200.0}, {"date": "2020-07-17", "close": 0.086, "volume": 813217.0}, {"date": "2020-07-20", "close": 0.086, "volume": 70000.0}, {"date": "2020-07-21", "close": 0.095, "volume": 150000.0}, {"date": "2020-07-22", "close": 0.11, "volume": 280682.0}, {"date": "2020-07-23", "close": 0.11, "volume": 4818.0}, {"date": "2020-07-24", "close": 0.095, "volume": 311500.0}, {"date": "2020-07-28", "close": 0.1, "volume": 80555.0}, {"date": "2020-07-29", "close": 0.095, "volume": 71421.0}, {"date": "2020-07-30", "close": 0.095, "volume": 13000.0}, {"date": "2020-07-31", "close": 0.095, "volume": 100000.0}, {"date": "2020-08-05", "close": 0.095, "volume": 42000.0}, {"date": "2020-08-11", "close": 0.09, "volume": 20000.0}, {"date": "2020-08-14", "close": 0.1, "volume": 741615.0}, {"date": "2020-08-17", "close": 0.1, "volume": 35000.0}, {"date": "2020-08-27", "close": 0.087, "volume": 178576.0}, {"date": "2020-08-31", "close": 0.088, "volume": 31000.0}, {"date": "2020-09-01", "close": 0.088, "volume": 75474.0}, {"date": "2020-09-03", "close": 0.085, "volume": 39342.0}, {"date": "2020-09-04", "close": 0.085, "volume": 45000.0}, {"date": "2020-09-07", "close": 0.085, "volume": 40000.0}, {"date": "2020-09-08", "close": 0.085, "volume": 39700.0}, {"date": "2020-09-09", "close": 0.085, "volume": 21173.0}, {"date": "2020-09-10", "close": 0.085, "volume": 108471.0}, {"date": "2020-09-11", "close": 0.085, "volume": 20374.0}, {"date": "2020-09-14", "close": 0.084, "volume": 29700.0}, {"date": "2020-09-15", "close": 0.084, "volume": 31440.0}, {"date": "2020-09-16", "close": 0.084, "volume": 3860.0}, {"date": "2020-09-18", "close": 0.085, "volume": 13847.0}, {"date": "2020-09-21", "close": 0.085, "volume": 20000.0}, {"date": "2020-09-22", "close": 0.095, "volume": 139079.0}, {"date": "2020-09-24", "close": 0.095, "volume": 158417.0}, {"date": "2020-09-29", "close": 0.095, "volume": 11870.0}, {"date": "2020-09-30", "close": 0.1, "volume": 214454.0}, {"date": "2020-10-01", "close": 0.11, "volume": 434331.0}, {"date": "2020-10-02", "close": 0.115, "volume": 9511.0}, {"date": "2020-10-05", "close": 0.11, "volume": 41988.0}, {"date": "2020-10-06", "close": 0.115, "volume": 40000.0}, {"date": "2020-10-07", "close": 0.11, "volume": 91992.0}, {"date": "2020-10-08", "close": 0.11, "volume": 44760.0}, {"date": "2020-10-13", "close": 0.11, "volume": 48000.0}, {"date": "2020-10-14", "close": 0.11, "volume": 15000.0}, {"date": "2020-10-15", "close": 0.11, "volume": 10000.0}, {"date": "2020-10-20", "close": 0.115, "volume": 66425.0}, {"date": "2020-10-21", "close": 0.115, "volume": 10000.0}, {"date": "2020-10-22", "close": 0.115, "volume": 2500.0}, {"date": "2020-10-23", "close": 0.125, "volume": 245436.0}, {"date": "2020-10-26", "close": 0.14, "volume": 28057.0}, {"date": "2020-10-27", "close": 0.125, "volume": 38230.0}, {"date": "2020-10-29", "close": 0.105, "volume": 205793.0}, {"date": "2020-10-30", "close": 0.12, "volume": 60526.0}, {"date": "2020-11-02", "close": 0.115, "volume": 47904.0}, {"date": "2020-11-03", "close": 0.105, "volume": 120000.0}, {"date": "2020-11-04", "close": 0.115, "volume": 4700.0}, {"date": "2020-11-09", "close": 0.11, "volume": 29486.0}, {"date": "2020-11-10", "close": 0.11, "volume": 30000.0}, {"date": "2020-11-12", "close": 0.115, "volume": 19360.0}, {"date": "2020-11-13", "close": 0.115, "volume": 20000.0}, {"date": "2020-11-17", "close": 0.12, "volume": 20000.0}, {"date": "2020-11-19", "close": 0.105, "volume": 116528.0}, {"date": "2020-11-24", "close": 0.105, "volume": 36428.0}, {"date": "2020-11-25", "close": 0.105, "volume": 20000.0}, {"date": "2020-12-01", "close": 0.11, "volume": 60000.0}, {"date": "2020-12-02", "close": 0.105, "volume": 162760.0}, {"date": "2020-12-03", "close": 0.098, "volume": 206714.0}, {"date": "2020-12-07", "close": 0.11, "volume": 174340.0}, {"date": "2020-12-09", "close": 0.1, "volume": 168000.0}, {"date": "2020-12-10", "close": 0.105, "volume": 18000.0}, {"date": "2020-12-14", "close": 0.11, "volume": 28000.0}, {"date": "2020-12-17", "close": 0.11, "volume": 100000.0}, {"date": "2020-12-18", "close": 0.11, "volume": 105900.0}, {"date": "2021-01-05", "close": 0.11, "volume": 21048.0}, {"date": "2021-01-06", "close": 0.105, "volume": 24132.0}, {"date": "2021-01-07", "close": 0.1, "volume": 175000.0}, {"date": "2021-01-11", "close": 0.088, "volume": 201089.0}, {"date": "2021-01-18", "close": 0.09, "volume": 11068.0}, {"date": "2021-01-22", "close": 0.092, "volume": 33887.0}, {"date": "2021-01-27", "close": 0.092, "volume": 60000.0}, {"date": "2021-01-28", "close": 0.092, "volume": 235000.0}, {"date": "2021-02-04", "close": 0.09, "volume": 11111.0}, {"date": "2021-02-05", "close": 0.087, "volume": 40245.0}, {"date": "2021-02-15", "close": 0.088, "volume": 2206.0}, {"date": "2021-02-16", "close": 0.08, "volume": 115103.0}, {"date": "2021-02-18", "close": 0.09, "volume": 7481.0}, {"date": "2021-02-19", "close": 0.09, "volume": 6000.0}, {"date": "2021-02-24", "close": 0.08, "volume": 5000.0}, {"date": "2021-02-26", "close": 0.085, "volume": 56751.0}, {"date": "2021-03-01", "close": 0.08, "volume": 41000.0}, {"date": "2021-03-03", "close": 0.09, "volume": 70007.0}, {"date": "2021-03-04", "close": 0.09, "volume": 14993.0}, {"date": "2021-03-16", "close": 0.075, "volume": 45000.0}, {"date": "2021-03-17", "close": 0.076, "volume": 50000.0}, {"date": "2021-03-18", "close": 0.075, "volume": 55359.0}, {"date": "2021-03-23", "close": 0.075, "volume": 52740.0}, {"date": "2021-03-25", "close": 0.077, "volume": 30000.0}, {"date": "2021-03-26", "close": 0.078, "volume": 50000.0}, {"date": "2021-04-07", "close": 0.083, "volume": 87649.0}, {"date": "2021-04-08", "close": 0.09, "volume": 86205.0}, {"date": "2021-04-13", "close": 0.092, "volume": 11111.0}, {"date": "2021-04-19", "close": 0.089, "volume": 1629691.0}, {"date": "2021-04-22", "close": 0.08, "volume": 1756972.0}, {"date": "2021-04-23", "close": 0.081, "volume": 51.0}, {"date": "2021-04-26", "close": 0.082, "volume": 50000.0}, {"date": "2021-04-28", "close": 0.082, "volume": 176.0}, {"date": "2021-05-04", "close": 0.094, "volume": 5316.0}, {"date": "2021-05-06", "close": 0.086, "volume": 1000.0}, {"date": "2021-05-17", "close": 0.087, "volume": 21500.0}, {"date": "2021-05-18", "close": 0.087, "volume": 32500.0}, {"date": "2021-05-20", "close": 0.086, "volume": 395211.0}, {"date": "2021-05-21", "close": 0.087, "volume": 27663.0}, {"date": "2021-05-27", "close": 0.087, "volume": 2850.0}, {"date": "2021-06-04", "close": 0.09, "volume": 2222222.0}, {"date": "2021-06-07", "close": 0.086, "volume": 105225.0}, {"date": "2021-06-15", "close": 0.075, "volume": 20000.0}, {"date": "2021-06-16", "close": 0.076, "volume": 2600.0}, {"date": "2021-06-17", "close": 0.076, "volume": 16073.0}, {"date": "2021-06-22", "close": 0.08, "volume": 2210000.0}, {"date": "2021-06-23", "close": 0.08, "volume": 549275.0}, {"date": "2021-06-24", "close": 0.08, "volume": 2000.0}, {"date": "2021-06-25", "close": 0.082, "volume": 2555000.0}, {"date": "2021-06-28", "close": 0.082, "volume": 55000.0}, {"date": "2021-06-29", "close": 0.082, "volume": 14286.0}, {"date": "2021-07-12", "close": 0.082, "volume": 4517963.0}, {"date": "2021-07-13", "close": 0.082, "volume": 4280.0}, {"date": "2021-07-21", "close": 0.083, "volume": 26265.0}, {"date": "2021-07-30", "close": 0.078, "volume": 28000.0}, {"date": "2021-08-10", "close": 0.085, "volume": 30000.0}, {"date": "2021-08-11", "close": 0.086, "volume": 50000.0}, {"date": "2021-08-12", "close": 0.088, "volume": 5000.0}, {"date": "2021-08-17", "close": 0.089, "volume": 55000.0}, {"date": "2021-08-18", "close": 0.087, "volume": 148346.0}, {"date": "2021-08-23", "close": 0.085, "volume": 5000.0}, {"date": "2021-08-25", "close": 0.087, "volume": 32424.0}, {"date": "2021-08-26", "close": 0.087, "volume": 5349.0}, {"date": "2021-08-30", "close": 0.093, "volume": 123932.0}, {"date": "2021-08-31", "close": 0.092, "volume": 47068.0}, {"date": "2021-09-01", "close": 0.091, "volume": 15282.0}, {"date": "2021-09-02", "close": 0.091, "volume": 6000.0}, {"date": "2021-09-06", "close": 0.094, "volume": 77384.0}, {"date": "2021-09-07", "close": 0.094, "volume": 126554.0}, {"date": "2021-09-08", "close": 0.095, "volume": 16867.0}, {"date": "2021-09-09", "close": 0.091, "volume": 12000.0}, {"date": "2021-09-16", "close": 0.092, "volume": 282448.0}, {"date": "2021-09-17", "close": 0.095, "volume": 62500.0}, {"date": "2021-09-20", "close": 0.092, "volume": 88000.0}, {"date": "2021-09-21", "close": 0.091, "volume": 77000.0}, {"date": "2021-09-22", "close": 0.093, "volume": 5388.0}, {"date": "2021-09-24", "close": 0.085, "volume": 35000.0}, {"date": "2021-09-27", "close": 0.089, "volume": 19500.0}, {"date": "2021-10-04", "close": 0.086, "volume": 100000.0}, {"date": "2021-10-06", "close": 0.086, "volume": 15000.0}, {"date": "2021-10-07", "close": 0.086, "volume": 10000.0}, {"date": "2021-10-11", "close": 0.085, "volume": 30000.0}, {"date": "2021-10-12", "close": 0.083, "volume": 102000.0}, {"date": "2021-10-14", "close": 0.081, "volume": 25000.0}, {"date": "2021-10-22", "close": 0.081, "volume": 40000.0}, {"date": "2021-10-29", "close": 0.085, "volume": 77000.0}, {"date": "2021-11-02", "close": 0.085, "volume": 6202.0}, {"date": "2021-11-08", "close": 0.077, "volume": 9798.0}, {"date": "2021-11-09", "close": 0.075, "volume": 33283.0}, {"date": "2021-11-10", "close": 0.076, "volume": 5625.0}, {"date": "2021-11-11", "close": 0.085, "volume": 110808.0}, {"date": "2021-11-15", "close": 0.077, "volume": 4554.0}, {"date": "2021-11-17", "close": 0.076, "volume": 224877.0}, {"date": "2021-11-18", "close": 0.08, "volume": 5543.0}, {"date": "2021-11-23", "close": 0.08, "volume": 1000.0}, {"date": "2021-11-26", "close": 0.08, "volume": 1000.0}, {"date": "2021-11-29", "close": 0.08, "volume": 457.0}, {"date": "2021-12-07", "close": 0.076, "volume": 458333.0}, {"date": "2021-12-09", "close": 0.069, "volume": 8772.0}, {"date": "2021-12-10", "close": 0.067, "volume": 46000.0}, {"date": "2021-12-13", "close": 0.068, "volume": 20000.0}, {"date": "2021-12-16", "close": 0.077, "volume": 370790.0}, {"date": "2021-12-21", "close": 0.078, "volume": 33332.0}, {"date": "2022-01-05", "close": 0.082, "volume": 1158.0}, {"date": "2022-01-10", "close": 0.078, "volume": 656.0}, {"date": "2022-01-12", "close": 0.078, "volume": 1000.0}, {"date": "2022-01-13", "close": 0.079, "volume": 112.0}, {"date": "2022-01-14", "close": 0.078, "volume": 11319.0}, {"date": "2022-01-18", "close": 0.07, "volume": 38236.0}, {"date": "2022-01-24", "close": 0.069, "volume": 60100.0}, {"date": "2022-01-27", "close": 0.069, "volume": 38352.0}, {"date": "2022-02-02", "close": 0.07, "volume": 10000.0}, {"date": "2022-02-08", "close": 0.067, "volume": 125000.0}, {"date": "2022-02-11", "close": 0.072, "volume": 41666.0}, {"date": "2022-02-14", "close": 0.072, "volume": 5334.0}, {"date": "2022-02-22", "close": 0.072, "volume": 41000.0}, {"date": "2022-03-03", "close": 0.069, "volume": 420000.0}, {"date": "2022-03-07", "close": 0.071, "volume": 800.0}, {"date": "2022-03-08", "close": 0.071, "volume": 167.0}, {"date": "2022-03-10", "close": 0.068, "volume": 3833.0}, {"date": "2022-03-11", "close": 0.068, "volume": 400000.0}, {"date": "2022-03-15", "close": 0.067, "volume": 11471.0}, {"date": "2022-03-16", "close": 0.068, "volume": 221164.0}, {"date": "2022-03-18", "close": 0.068, "volume": 10000.0}, {"date": "2022-03-21", "close": 0.068, "volume": 28209.0}, {"date": "2022-03-22", "close": 0.074, "volume": 1283.0}, {"date": "2022-03-23", "close": 0.075, "volume": 30000.0}, {"date": "2022-03-29", "close": 0.075, "volume": 6667.0}, {"date": "2022-03-31", "close": 0.069, "volume": 163000.0}, {"date": "2022-04-01", "close": 0.069, "volume": 3783.0}, {"date": "2022-04-06", "close": 0.071, "volume": 7342.0}, {"date": "2022-04-14", "close": 0.076, "volume": 20000.0}, {"date": "2022-04-19", "close": 0.081, "volume": 80615.0}, {"date": "2022-05-03", "close": 0.075, "volume": 1062.0}, {"date": "2022-05-04", "close": 0.075, "volume": 199938.0}, {"date": "2022-05-09", "close": 0.075, "volume": 2586.0}, {"date": "2022-05-10", "close": 0.073, "volume": 50000.0}, {"date": "2022-05-11", "close": 0.072, "volume": 11476.0}, {"date": "2022-05-13", "close": 0.074, "volume": 673.0}, {"date": "2022-06-01", "close": 0.068, "volume": 100000.0}, {"date": "2022-06-06", "close": 0.068, "volume": 195000.0}, {"date": "2022-06-07", "close": 0.068, "volume": 1507.0}, {"date": "2022-06-17", "close": 0.067, "volume": 8098.0}, {"date": "2022-06-22", "close": 0.066, "volume": 40000.0}, {"date": "2022-06-23", "close": 0.066, "volume": 5957.0}, {"date": "2022-06-24", "close": 0.059, "volume": 20484.0}, {"date": "2022-06-30", "close": 0.059, "volume": 15000.0}, {"date": "2022-07-26", "close": 0.06, "volume": 2366.0}, {"date": "2022-07-27", "close": 0.064, "volume": 17634.0}, {"date": "2022-08-02", "close": 0.064, "volume": 16991.0}, {"date": "2022-08-05", "close": 0.061, "volume": 60000.0}, {"date": "2022-08-09", "close": 0.06, "volume": 250000.0}, {"date": "2022-08-12", "close": 0.061, "volume": 2000000.0}, {"date": "2022-08-22", "close": 0.06, "volume": 95000.0}, {"date": "2022-08-24", "close": 0.061, "volume": 33550.0}, {"date": "2022-08-25", "close": 0.06, "volume": 59057.0}, {"date": "2022-09-01", "close": 0.061, "volume": 150000.0}, {"date": "2022-09-02", "close": 0.06, "volume": 100000.0}, {"date": "2022-09-05", "close": 0.06, "volume": 300000.0}, {"date": "2022-09-06", "close": 0.06, "volume": 100000.0}, {"date": "2022-09-08", "close": 0.061, "volume": 5751.0}, {"date": "2022-09-19", "close": 0.061, "volume": 122582.0}, {"date": "2022-09-20", "close": 0.06, "volume": 146234.0}, {"date": "2022-09-21", "close": 0.06, "volume": 5794.0}, {"date": "2022-09-23", "close": 0.06, "volume": 40000.0}, {"date": "2022-09-26", "close": 0.06, "volume": 258000.0}, {"date": "2022-09-27", "close": 0.06, "volume": 100000.0}, {"date": "2022-09-28", "close": 0.06, "volume": 100000.0}, {"date": "2022-10-04", "close": 0.07, "volume": 10000.0}, {"date": "2022-10-05", "close": 0.068, "volume": 28.0}, {"date": "2022-10-13", "close": 0.067, "volume": 4500.0}, {"date": "2022-10-20", "close": 0.062, "volume": 13300.0}, {"date": "2022-10-28", "close": 0.065, "volume": 26000.0}, {"date": "2022-11-03", "close": 0.062, "volume": 120093.0}, {"date": "2022-11-09", "close": 0.061, "volume": 181654.0}, {"date": "2022-11-14", "close": 0.062, "volume": 8902.0}, {"date": "2022-11-15", "close": 0.061, "volume": 91098.0}, {"date": "2022-11-16", "close": 0.061, "volume": 200000.0}, {"date": "2022-11-22", "close": 0.061, "volume": 2000.0}, {"date": "2022-12-05", "close": 0.06, "volume": 130000.0}, {"date": "2022-12-09", "close": 0.06, "volume": 120000.0}, {"date": "2022-12-20", "close": 0.061, "volume": 27000.0}, {"date": "2022-12-23", "close": 0.06, "volume": 30000.0}, {"date": "2022-12-28", "close": 0.06, "volume": 70000.0}, {"date": "2023-01-23", "close": 0.06, "volume": 4217.0}, {"date": "2023-01-24", "close": 0.052, "volume": 12037.0}, {"date": "2023-01-30", "close": 0.055, "volume": 25000.0}, {"date": "2023-01-31", "close": 0.06, "volume": 500000.0}, {"date": "2023-02-08", "close": 0.051, "volume": 44000.0}, {"date": "2023-02-09", "close": 0.052, "volume": 4999.0}, {"date": "2023-02-17", "close": 0.052, "volume": 8000.0}, {"date": "2023-02-20", "close": 0.052, "volume": 8000.0}, {"date": "2023-02-21", "close": 0.052, "volume": 458145.0}, {"date": "2023-02-22", "close": 0.052, "volume": 500000.0}, {"date": "2023-02-23", "close": 0.055, "volume": 540000.0}, {"date": "2023-03-01", "close": 0.055, "volume": 60000.0}, {"date": "2023-03-03", "close": 0.055, "volume": 10896.0}, {"date": "2023-03-06", "close": 0.059, "volume": 1955.0}, {"date": "2023-03-08", "close": 0.057, "volume": 9001.0}, {"date": "2023-03-10", "close": 0.058, "volume": 14725.0}, {"date": "2023-03-13", "close": 0.058, "volume": 61092.0}, {"date": "2023-03-14", "close": 0.056, "volume": 10699.0}, {"date": "2023-03-29", "close": 0.056, "volume": 190000.0}, {"date": "2023-03-30", "close": 0.055, "volume": 221718.0}, {"date": "2023-03-31", "close": 0.055, "volume": 500000.0}, {"date": "2023-04-14", "close": 0.056, "volume": 121788.0}, {"date": "2023-04-19", "close": 0.055, "volume": 190000.0}, {"date": "2023-04-24", "close": 0.055, "volume": 77698.0}, {"date": "2023-05-10", "close": 0.055, "volume": 276941.0}, {"date": "2023-05-19", "close": 0.055, "volume": 90000.0}, {"date": "2023-05-22", "close": 0.055, "volume": 214262.0}, {"date": "2023-06-02", "close": 0.057, "volume": 30000.0}, {"date": "2023-06-06", "close": 0.06, "volume": 93999.0}, {"date": "2023-06-07", "close": 0.057, "volume": 170000.0}, {"date": "2023-06-13", "close": 0.057, "volume": 40000.0}, {"date": "2023-06-14", "close": 0.057, "volume": 14438.0}, {"date": "2023-06-19", "close": 0.056, "volume": 30173.0}, {"date": "2023-06-27", "close": 0.057, "volume": 15562.0}, {"date": "2023-06-29", "close": 0.057, "volume": 333.0}, {"date": "2023-07-06", "close": 0.057, "volume": 2098.0}, {"date": "2023-07-14", "close": 0.055, "volume": 100000.0}, {"date": "2023-07-17", "close": 0.055, "volume": 100000.0}, {"date": "2023-07-20", "close": 0.055, "volume": 100000.0}, {"date": "2023-07-25", "close": 0.055, "volume": 16941.0}, {"date": "2023-07-26", "close": 0.055, "volume": 100000.0}, {"date": "2023-07-28", "close": 0.055, "volume": 50000.0}, {"date": "2023-08-02", "close": 0.055, "volume": 100000.0}, {"date": "2023-08-03", "close": 0.055, "volume": 40000.0}, {"date": "2023-08-07", "close": 0.055, "volume": 12500.0}, {"date": "2023-08-28", "close": 0.055, "volume": 17051.0}, {"date": "2023-08-30", "close": 0.055, "volume": 85000.0}, {"date": "2023-09-04", "close": 0.055, "volume": 18.0}, {"date": "2023-09-06", "close": 0.052, "volume": 18.0}, {"date": "2023-09-11", "close": 0.055, "volume": 20000.0}, {"date": "2023-09-18", "close": 0.055, "volume": 20000.0}, {"date": "2023-09-27", "close": 0.055, "volume": 5000.0}, {"date": "2023-09-28", "close": 0.055, "volume": 8500.0}, {"date": "2023-10-27", "close": 0.055, "volume": 540976.0}, {"date": "2023-10-30", "close": 0.056, "volume": 35000.0}, {"date": "2023-11-01", "close": 0.055, "volume": 80000.0}, {"date": "2023-11-03", "close": 0.055, "volume": 130000.0}, {"date": "2023-11-06", "close": 0.055, "volume": 80000.0}, {"date": "2023-11-08", "close": 0.055, "volume": 50000.0}, {"date": "2023-11-13", "close": 0.055, "volume": 50000.0}, {"date": "2023-12-07", "close": 0.055, "volume": 360000.0}, {"date": "2023-12-08", "close": 0.055, "volume": 50000.0}, {"date": "2023-12-11", "close": 0.055, "volume": 104707.0}, {"date": "2023-12-12", "close": 0.055, "volume": 50000.0}, {"date": "2023-12-15", "close": 0.055, "volume": 25000.0}, {"date": "2023-12-27", "close": 0.055, "volume": 50000.0}, {"date": "2023-12-29", "close": 0.055, "volume": 2147.0}, {"date": "2024-01-03", "close": 0.055, "volume": 226.0}, {"date": "2024-02-15", "close": 0.056, "volume": 10000.0}, {"date": "2024-02-28", "close": 0.055, "volume": 3241.0}, {"date": "2024-03-13", "close": 0.055, "volume": 12500.0}, {"date": "2024-03-25", "close": 0.055, "volume": 50000.0}, {"date": "2024-03-28", "close": 0.055, "volume": 5416.0}, {"date": "2024-04-02", "close": 0.055, "volume": 12423.0}, {"date": "2024-04-08", "close": 0.056, "volume": 40000.0}, {"date": "2024-04-18", "close": 0.056, "volume": 12600.0}, {"date": "2024-04-22", "close": 0.056, "volume": 100000.0}, {"date": "2024-04-24", "close": 0.055, "volume": 16503.0}, {"date": "2024-04-26", "close": 0.055, "volume": 20000.0}, {"date": "2024-04-29", "close": 0.055, "volume": 50000.0}, {"date": "2024-05-02", "close": 0.055, "volume": 5333.0}, {"date": "2024-05-03", "close": 0.055, "volume": 5333.0}, {"date": "2024-05-06", "close": 0.055, "volume": 40000.0}, {"date": "2024-05-09", "close": 0.054, "volume": 21327.0}, {"date": "2024-05-14", "close": 0.055, "volume": 83381.0}, {"date": "2024-05-16", "close": 0.055, "volume": 74102.0}, {"date": "2024-05-20", "close": 0.055, "volume": 8000.0}, {"date": "2024-05-21", "close": 0.055, "volume": 246676.0}, {"date": "2024-05-27", "close": 0.068, "volume": 146535.0}, {"date": "2024-05-28", "close": 0.07, "volume": 280100.0}, {"date": "2024-05-29", "close": 0.071, "volume": 29379.0}, {"date": "2024-05-31", "close": 0.071, "volume": 29098.0}, {"date": "2024-06-11", "close": 0.071, "volume": 40000.0}, {"date": "2024-06-12", "close": 0.07, "volume": 20000.0}, {"date": "2024-06-17", "close": 0.071, "volume": 132051.0}, {"date": "2024-06-18", "close": 0.071, "volume": 58770.0}, {"date": "2024-06-27", "close": 0.071, "volume": 11111.0}, {"date": "2024-06-28", "close": 0.074, "volume": 6934.0}, {"date": "2024-07-03", "close": 0.076, "volume": 76154.0}, {"date": "2024-07-04", "close": 0.076, "volume": 14029.0}, {"date": "2024-07-08", "close": 0.076, "volume": 24853.0}, {"date": "2024-07-09", "close": 0.073, "volume": 40000.0}, {"date": "2024-07-15", "close": 0.073, "volume": 70.0}, {"date": "2024-07-19", "close": 0.071, "volume": 6437.0}, {"date": "2024-07-22", "close": 0.073, "volume": 23730.0}, {"date": "2024-07-24", "close": 0.07, "volume": 80880.0}, {"date": "2024-07-26", "close": 0.07, "volume": 16825.0}, {"date": "2024-08-08", "close": 0.065, "volume": 26500.0}, {"date": "2024-08-20", "close": 0.065, "volume": 7638.0}, {"date": "2024-08-21", "close": 0.065, "volume": 10000.0}, {"date": "2024-08-28", "close": 0.065, "volume": 39878.0}, {"date": "2024-09-09", "close": 0.065, "volume": 100000.0}, {"date": "2024-10-24", "close": 0.08, "volume": 10000.0}, {"date": "2024-10-28", "close": 0.08, "volume": 9693.0}, {"date": "2024-10-30", "close": 0.07, "volume": 17993.0}, {"date": "2024-11-11", "close": 0.065, "volume": 15384.0}, {"date": "2024-11-18", "close": 0.056, "volume": 50000.0}, {"date": "2024-11-20", "close": 0.06, "volume": 62000.0}, {"date": "2024-11-26", "close": 0.06, "volume": 20000.0}, {"date": "2024-12-03", "close": 0.059, "volume": 16275.0}, {"date": "2024-12-10", "close": 0.059, "volume": 155417.0}, {"date": "2024-12-16", "close": 0.057, "volume": 8310.0}, {"date": "2024-12-18", "close": 0.056, "volume": 23784.0}, {"date": "2025-01-08", "close": 0.057, "volume": 20000.0}, {"date": "2025-01-13", "close": 0.056, "volume": 200000.0}, {"date": "2025-01-17", "close": 0.056, "volume": 10000.0}, {"date": "2025-02-17", "close": 0.052, "volume": 37534.0}, {"date": "2025-02-24", "close": 0.056, "volume": 40000.0}, {"date": "2025-02-28", "close": 0.048, "volume": 100000.0}, {"date": "2025-03-03", "close": 0.065, "volume": 201585.0}, {"date": "2025-03-04", "close": 0.065, "volume": 525213.0}, {"date": "2025-03-12", "close": 0.065, "volume": 80000.0}, {"date": "2025-03-18", "close": 0.057, "volume": 333303.0}, {"date": "2025-03-19", "close": 0.055, "volume": 100000.0}, {"date": "2025-03-25", "close": 0.04, "volume": 825449.0}, {"date": "2025-03-26", "close": 0.048, "volume": 2163212.0}, {"date": "2025-03-28", "close": 0.048, "volume": 20000.0}, {"date": "2025-04-01", "close": 0.048, "volume": 108915.0}, {"date": "2025-04-08", "close": 0.053, "volume": 25000.0}, {"date": "2025-04-10", "close": 0.064, "volume": 383138.0}, {"date": "2025-04-11", "close": 0.079, "volume": 766711.0}, {"date": "2025-04-14", "close": 0.079, "volume": 183055.0}, {"date": "2025-04-15", "close": 0.095, "volume": 211566.0}, {"date": "2025-04-16", "close": 0.088, "volume": 350740.0}, {"date": "2025-04-17", "close": 0.099, "volume": 794826.0}, {"date": "2025-04-22", "close": 0.095, "volume": 48500.0}, {"date": "2025-04-23", "close": 0.085, "volume": 53665.0}, {"date": "2025-04-24", "close": 0.085, "volume": 3412.0}, {"date": "2025-04-28", "close": 0.08, "volume": 43506.0}, {"date": "2025-04-29", "close": 0.075, "volume": 34606.0}, {"date": "2025-04-30", "close": 0.077, "volume": 16304.0}, {"date": "2025-05-01", "close": 0.092, "volume": 42662.0}, {"date": "2025-05-02", "close": 0.089, "volume": 5893.0}, {"date": "2025-05-05", "close": 0.087, "volume": 145.0}, {"date": "2025-05-06", "close": 0.083, "volume": 7977.0}, {"date": "2025-05-07", "close": 0.083, "volume": 62572.0}, {"date": "2025-05-09", "close": 0.082, "volume": 2708.0}, {"date": "2025-05-12", "close": 0.08, "volume": 12019.0}, {"date": "2025-05-14", "close": 0.07, "volume": 151243.0}, {"date": "2025-05-21", "close": 0.07, "volume": 129839.0}, {"date": "2025-05-22", "close": 0.07, "volume": 40000.0}, {"date": "2025-05-29", "close": 0.074, "volume": 3770.0}, {"date": "2025-05-30", "close": 0.079, "volume": 16806.0}, {"date": "2025-06-02", "close": 0.074, "volume": 6355.0}, {"date": "2025-06-03", "close": 0.074, "volume": 198.0}, {"date": "2025-06-10", "close": 0.074, "volume": 26.0}, {"date": "2025-06-19", "close": 0.082, "volume": 95768.0}, {"date": "2025-06-20", "close": 0.068, "volume": 420322.0}, {"date": "2025-06-23", "close": 0.065, "volume": 450713.0}, {"date": "2025-06-24", "close": 0.069, "volume": 80186.0}, {"date": "2025-06-25", "close": 0.073, "volume": 73840.0}, {"date": "2025-06-26", "close": 0.07, "volume": 9715.0}, {"date": "2025-06-27", "close": 0.0725, "volume": 14523.0}, {"date": "2025-06-30", "close": 0.065, "volume": 27500.0}, {"date": "2025-07-04", "close": 0.071, "volume": 2237.0}, {"date": "2025-07-07", "close": 0.062, "volume": 225739.0}, {"date": "2025-07-08", "close": 0.065, "volume": 109741.0}, {"date": "2025-07-09", "close": 0.069, "volume": 32000.0}, {"date": "2025-07-10", "close": 0.068, "volume": 35987.0}, {"date": "2025-07-11", "close": 0.068, "volume": 5817.0}, {"date": "2025-07-14", "close": 0.069, "volume": 29634.0}, {"date": "2025-07-15", "close": 0.069, "volume": 15795.0}, {"date": "2025-07-22", "close": 0.071, "volume": 162312.0}, {"date": "2025-07-23", "close": 0.069, "volume": 32199.0}, {"date": "2025-07-25", "close": 0.069, "volume": 169469.0}, {"date": "2025-07-28", "close": 0.072, "volume": 25486.0}, {"date": "2025-07-30", "close": 0.069, "volume": 29500.0}, {"date": "2025-08-01", "close": 0.078, "volume": 57051.0}, {"date": "2025-08-04", "close": 0.07, "volume": 39846.0}, {"date": "2025-08-05", "close": 0.068, "volume": 28360.0}, {"date": "2025-08-06", "close": 0.069, "volume": 34242.0}, {"date": "2025-08-11", "close": 0.07, "volume": 9569.0}, {"date": "2025-08-12", "close": 0.07, "volume": 140000.0}, {"date": "2025-08-13", "close": 0.07, "volume": 17137.0}, {"date": "2025-08-14", "close": 0.071, "volume": 11000.0}, {"date": "2025-08-15", "close": 0.071, "volume": 24000.0}, {"date": "2025-08-19", "close": 0.074, "volume": 20889.0}, {"date": "2025-08-20", "close": 0.074, "volume": 1.0}, {"date": "2025-08-22", "close": 0.074, "volume": 1923.0}, {"date": "2025-08-25", "close": 0.074, "volume": 10.0}, {"date": "2025-08-26", "close": 0.074, "volume": 17.0}, {"date": "2025-08-28", "close": 0.073, "volume": 17.0}, {"date": "2025-08-29", "close": 0.065, "volume": 328654.0}, {"date": "2025-09-01", "close": 0.068, "volume": 61.0}, {"date": "2025-09-02", "close": 0.068, "volume": 38465.0}, {"date": "2025-09-03", "close": 0.068, "volume": 24067.0}, {"date": "2025-09-08", "close": 0.068, "volume": 210103.0}, {"date": "2025-09-09", "close": 0.069, "volume": 35297.0}, {"date": "2025-09-12", "close": 0.072, "volume": 28902.0}, {"date": "2025-09-16", "close": 0.072, "volume": 70.0}, {"date": "2025-09-18", "close": 0.074, "volume": 70351.0}, {"date": "2025-09-19", "close": 0.074, "volume": 100000.0}, {"date": "2025-09-22", "close": 0.074, "volume": 21.0}, {"date": "2025-09-23", "close": 0.07, "volume": 60020.0}, {"date": "2025-09-25", "close": 0.069, "volume": 8035.0}, {"date": "2025-09-29", "close": 0.074, "volume": 500103.0}, {"date": "2025-09-30", "close": 0.076, "volume": 1329.0}, {"date": "2025-10-03", "close": 0.081, "volume": 174158.0}, {"date": "2025-10-06", "close": 0.085, "volume": 346421.0}, {"date": "2025-10-07", "close": 0.085, "volume": 4.0}, {"date": "2025-10-08", "close": 0.078, "volume": 31398.0}, {"date": "2025-10-13", "close": 0.079, "volume": 24.0}, {"date": "2025-10-14", "close": 0.08, "volume": 49197.0}, {"date": "2025-10-15", "close": 0.08, "volume": 20000.0}, {"date": "2025-10-17", "close": 0.082, "volume": 228297.0}, {"date": "2025-10-20", "close": 0.082, "volume": 29292.0}, {"date": "2025-10-22", "close": 0.082, "volume": 114972.0}, {"date": "2025-10-24", "close": 0.082, "volume": 1006.0}, {"date": "2025-10-27", "close": 0.081, "volume": 10000.0}, {"date": "2025-10-30", "close": 0.078, "volume": 20000.0}, {"date": "2025-11-05", "close": 0.084, "volume": 235410.0}, {"date": "2025-11-07", "close": 0.084, "volume": 200002.0}, {"date": "2025-11-11", "close": 0.082, "volume": 662682.0}, {"date": "2025-11-12", "close": 0.081, "volume": 239312.0}, {"date": "2025-11-19", "close": 0.084, "volume": 100000.0}, {"date": "2025-11-20", "close": 0.077, "volume": 19152.0}, {"date": "2025-11-24", "close": 0.082, "volume": 121278.0}, {"date": "2025-11-26", "close": 0.081, "volume": 30002.0}, {"date": "2025-11-28", "close": 0.084, "volume": 14380.0}, {"date": "2025-12-01", "close": 0.084, "volume": 5153.0}, {"date": "2025-12-04", "close": 0.086, "volume": 61896.0}, {"date": "2025-12-05", "close": 0.085, "volume": 91959.0}, {"date": "2025-12-08", "close": 0.085, "volume": 10000.0}, {"date": "2025-12-09", "close": 0.085, "volume": 65941.0}, {"date": "2025-12-15", "close": 0.086, "volume": 117317.0}, {"date": "2025-12-16", "close": 0.085, "volume": 55632.0}, {"date": "2025-12-17", "close": 0.086, "volume": 47.0}, {"date": "2025-12-18", "close": 0.09, "volume": 30653.0}, {"date": "2025-12-19", "close": 0.085, "volume": 6962.0}, {"date": "2025-12-22", "close": 0.086, "volume": 55814.0}, {"date": "2025-12-24", "close": 0.088, "volume": 40000.0}, {"date": "2025-12-29", "close": 0.088, "volume": 72659.0}, {"date": "2025-12-30", "close": 0.09, "volume": 39140.0}, {"date": "2025-12-31", "close": 0.096, "volume": 50000.0}, {"date": "2026-01-02", "close": 0.099, "volume": 132717.0}, {"date": "2026-01-05", "close": 0.105, "volume": 67352.0}, {"date": "2026-01-06", "close": 0.105, "volume": 17.0}, {"date": "2026-01-07", "close": 0.11, "volume": 213964.0}, {"date": "2026-01-08", "close": 0.11, "volume": 10.0}, {"date": "2026-01-09", "close": 0.11, "volume": 145408.0}, {"date": "2026-01-12", "close": 0.12, "volume": 139307.0}, {"date": "2026-01-13", "close": 0.11, "volume": 276642.0}, {"date": "2026-01-14", "close": 0.099, "volume": 241726.0}, {"date": "2026-01-15", "close": 0.095, "volume": 5300.0}, {"date": "2026-01-19", "close": 0.1, "volume": 100641.0}, {"date": "2026-01-20", "close": 0.105, "volume": 177258.0}, {"date": "2026-01-21", "close": 0.105, "volume": 106806.0}, {"date": "2026-01-22", "close": 0.105, "volume": 4762.0}, {"date": "2026-01-23", "close": 0.1, "volume": 330000.0}, {"date": "2026-01-27", "close": 0.105, "volume": 166088.0}, {"date": "2026-01-28", "close": 0.099, "volume": 211305.0}, {"date": "2026-01-29", "close": 0.1, "volume": 205000.0}, {"date": "2026-01-30", "close": 0.099, "volume": 10817.0}, {"date": "2026-02-02", "close": 0.098, "volume": 45608.0}, {"date": "2026-02-03", "close": 0.097, "volume": 1407.0}, {"date": "2026-02-04", "close": 0.097, "volume": 37000.0}, {"date": "2026-02-05", "close": 0.095, "volume": 208226.0}, {"date": "2026-02-06", "close": 0.094, "volume": 150000.0}, {"date": "2026-02-09", "close": 0.094, "volume": 105.0}, {"date": "2026-02-10", "close": 0.095, "volume": 204676.0}, {"date": "2026-02-13", "close": 0.094, "volume": 108314.0}, {"date": "2026-02-16", "close": 0.093, "volume": 224700.0}, {"date": "2026-02-17", "close": 0.094, "volume": 58593.0}, {"date": "2026-02-18", "close": 0.094, "volume": 70000.0}, {"date": "2026-02-19", "close": 0.094, "volume": 639169.0}, {"date": "2026-02-20", "close": 0.11, "volume": 1824397.0}, {"date": "2026-02-23", "close": 0.1, "volume": 799329.0}, {"date": "2026-02-24", "close": 0.1, "volume": 550389.0}, {"date": "2026-02-25", "close": 0.1, "volume": 110776.0}, {"date": "2026-02-26", "close": 0.105, "volume": 594070.0}, {"date": "2026-02-27", "close": 0.1075, "volume": 91114.0}, {"date": "2026-03-02", "close": 0.105, "volume": 324485.0}, {"date": "2026-03-03", "close": 0.105, "volume": 945.0}, {"date": "2026-03-04", "close": 0.105, "volume": 167589.0}, {"date": "2026-03-05", "close": 0.1, "volume": 312015.0}, {"date": "2026-03-06", "close": 0.105, "volume": 76152.0}, {"date": "2026-03-09", "close": 0.1, "volume": 44440.0}, {"date": "2026-03-10", "close": 0.097, "volume": 96997.0}, {"date": "2026-03-11", "close": 0.1, "volume": 145449.0}, {"date": "2026-03-13", "close": 0.1, "volume": 70037.0}, {"date": "2026-03-16", "close": 0.096, "volume": 586986.0}, {"date": "2026-03-18", "close": 0.1, "volume": 213040.0}, {"date": "2026-03-20", "close": 0.099, "volume": 68.0}, {"date": "2026-03-25", "close": 0.1, "volume": 13939.0}, {"date": "2026-03-26", "close": 0.093, "volume": 5617.0}, {"date": "2026-03-27", "close": 0.093, "volume": 731.0}, {"date": "2026-03-30", "close": 0.095, "volume": 52985.0}, {"date": "2026-03-31", "close": 0.095, "volume": 20732.0}, {"date": "2026-04-01", "close": 0.096, "volume": 229386.0}, {"date": "2026-04-02", "close": 0.092, "volume": 489044.0}, {"date": "2026-04-07", "close": 0.092, "volume": 261744.0}, {"date": "2026-04-08", "close": 0.092, "volume": 7299.0}, {"date": "2026-04-10", "close": 0.092, "volume": 4000.0}, {"date": "2026-04-14", "close": 0.092, "volume": 4745.0}, {"date": "2026-04-15", "close": 0.095, "volume": 815916.0}, {"date": "2026-04-16", "close": 0.091, "volume": 163751.0}, {"date": "2026-04-17", "close": 0.095, "volume": 300067.0}, {"date": "2026-04-24", "close": 0.084, "volume": 176121.0}, {"date": "2026-04-27", "close": 0.09, "volume": 30000.0}, {"date": "2026-04-30", "close": 0.095, "volume": 284044.0}, {"date": "2026-05-01", "close": 0.1, "volume": 180629.0}, {"date": "2026-05-04", "close": 0.1, "volume": 25000.0}, {"date": "2026-05-05", "close": 0.1, "volume": 200000.0}, {"date": "2026-05-06", "close": 0.097, "volume": 125095.0}, {"date": "2026-05-07", "close": 0.1, "volume": 318519.0}, {"date": "2026-05-08", "close": 0.1, "volume": 346116.0}, {"date": "2026-05-11", "close": 0.098, "volume": 424231.0}, {"date": "2026-05-13", "close": 0.098, "volume": 40799.0}, {"date": "2026-05-14", "close": 0.096, "volume": 450750.0}, {"date": "2026-05-15", "close": 0.1, "volume": 379953.0}, {"date": "2026-05-18", "close": 0.1, "volume": 385316.0}, {"date": "2026-05-19", "close": 0.105, "volume": 643287.0}, {"date": "2026-05-20", "close": 0.084, "volume": 138255.0}, {"date": "2026-05-21", "close": 0.091, "volume": 27808.0}, {"date": "2026-05-22", "close": 0.088, "volume": 22613.0}, {"date": "2026-05-26", "close": 0.088, "volume": 7000.0}, {"date": "2026-05-27", "close": 0.088, "volume": 127341.0}, {"date": "2026-05-29", "close": 0.084, "volume": 10298.0}, {"date": "2026-06-01", "close": 0.083, "volume": 328542.0}, {"date": "2026-06-02", "close": 0.081, "volume": 15004.0}, {"date": "2026-06-03", "close": 0.081, "volume": 120692.0}, {"date": "2026-06-04", "close": 0.081, "volume": 169363.0}, {"date": "2026-06-05", "close": 0.081, "volume": 133000.0}, {"date": "2026-06-09", "close": 0.082, "volume": 5300.0}, {"date": "2026-06-10", "close": 0.077, "volume": 129155.0}, {"date": "2026-06-11", "close": 0.082, "volume": 10000.0}, {"date": "2026-06-12", "close": 0.078, "volume": 218375.0}, {"date": "2026-06-16", "close": 0.078, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.077, "volume": 114320.0}, {"date": "2026-06-18", "close": 0.078, "volume": 268043.0}, {"date": "2026-06-19", "close": 0.077, "volume": 16633.0}, {"date": "2026-06-23", "close": 0.07, "volume": 443564.0}, {"date": "2026-06-25", "close": 0.07, "volume": 725251.0}, {"date": "2026-06-26", "close": 0.071, "volume": 143315.0}, {"date": "2026-06-29", "close": 0.071, "volume": 30526.0}, {"date": "2026-06-30", "close": 0.064, "volume": 98651.0}, {"date": "2026-07-01", "close": 0.065, "volume": 37000.0}, {"date": "2026-07-02", "close": 0.067, "volume": 85400.0}, {"date": "2026-07-06", "close": 0.07, "volume": 180182.0}, {"date": "2026-07-07", "close": 0.067, "volume": 17819.0}, {"date": "2026-07-10", "close": 0.064, "volume": 10031.0}, {"date": "2026-07-13", "close": 0.071, "volume": 165332.0}, {"date": "2026-07-14", "close": 0.071, "volume": 16755.0}, {"date": "2026-07-17", "close": 0.07, "volume": 77.0}, {"date": "2026-07-20", "close": 0.069, "volume": 8869.0}, {"date": "2026-07-21", "close": 0.072, "volume": 326469.0}, {"date": "2026-07-24", "close": 0.069, "volume": 5184.0}, {"date": "2026-07-27", "close": 0.069, "volume": 1.0}, {"date": "2026-07-31", "close": 0.07, "volume": 110000.0}, {"date": "2026-08-03", "close": 0.068, "volume": 29324.0}, {"date": "2026-08-04", "close": 0.064, "volume": 20196.0}, {"date": "2026-08-05", "close": 0.067, "volume": 110199.0}, {"date": "2026-08-06", "close": 0.067, "volume": 20244.0}, {"date": "2026-08-07", "close": 0.067, "volume": 708808.0}, {"date": "2026-08-10", "close": 0.067, "volume": 300000.0}, {"date": "2026-08-11", "close": 0.068, "volume": 300000.0}, {"date": "2026-08-12", "close": 0.068, "volume": 101853.0}, {"date": "2026-08-13", "close": 0.068, "volume": 11531.0}, {"date": "2026-08-18", "close": 0.068, "volume": 212093.0}, {"date": "2026-08-19", "close": 0.068, "volume": 9902.0}, {"date": "2026-08-21", "close": 0.068, "volume": 130000.0}, {"date": "2026-08-24", "close": 0.072, "volume": 1241374.0}, {"date": "2026-08-25", "close": 0.072, "volume": 7200.0}, {"date": "2026-08-26", "close": 0.068, "volume": 255505.0}, {"date": "2026-08-28", "close": 0.071, "volume": 16089.0}, {"date": "2026-08-31", "close": 0.072, "volume": 27049.0}, {"date": "2026-09-03", "close": 0.083, "volume": 81303.0}, {"date": "2026-09-04", "close": 0.082, "volume": 1078.0}, {"date": "2026-09-08", "close": 0.081, "volume": 142887.0}, {"date": "2026-09-09", "close": 0.078, "volume": 10201.0}, {"date": "2026-09-11", "close": 0.078, "volume": 174304.0}, {"date": "2026-09-14", "close": 0.078, "volume": 18000.0}, {"date": "2026-09-15", "close": 0.086, "volume": 106010.0}, {"date": "2026-09-17", "close": 0.072, "volume": 50000.0}, {"date": "2026-09-18", "close": 0.072, "volume": 200000.0}], "refreshing": true}