{"ticker": "MLS", "overview": {"name": "Metals Australia Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MLS", "has_prices": true, "as_of": "2026-09-17", "last": 0.019, "prev_close": 0.019, "change": 0.0, "change_pct": 0.0, "session_volume": 100000.0, "vwap_5": 0.019014583815695364, "vwap_20": 0.019219605059351164, "vwap_60": 0.01899188749443647, "vwap_250": 0.02488675890650154, "high_52w": 0.031, "low_52w": 0.016, "avg_volume_20": 169891.35, "sessions": 400, "market_cap": {"value": 13950171.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126497", "src": "ASX", "ticker": "MLS", "cik": "", "company": "Metals Australia Ltd", "company_raw": "Metals Australia LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126497", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "ASX-03124051", "src": "ASX", "ticker": "MLS", "cik": "", "company": "Metals Australia Ltd", "company_raw": "Metals Australia LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124051", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R Domansky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Domansky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-11", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Collins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-24", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hersh Majteles", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-14", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2022-08-19", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2022-06-20", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2022-06-20", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2022-03-21", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-21", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-11", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2020-11-12", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2020-11-12", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2020-03-04", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2017-11-30", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2017-06-16", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2017-05-09", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2017-01-16", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2016-11-17", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2016-11-14", "source_url": "https://www.marketindex.com.au/asx/mls", "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": "2013-10-07", "source_url": "https://www.marketindex.com.au/asx/mls", "needs_ocr": 0}], "directors": [{"name": "Hersh Majteles", "first_seen": "2018-12-14", "last_seen": "2018-12-14", "status": "past", "notices": 1}, {"name": "Rob Collins", "first_seen": "2022-01-24", "last_seen": "2022-01-24", "status": "past", "notices": 1}, {"name": "G D'Anna", "first_seen": "2022-02-11", "last_seen": "2022-02-16", "status": "past", "notices": 2}, {"name": "R Domansky", "first_seen": "2023-04-11", "last_seen": "2023-12-26", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155599-6A1352582"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154426-6A1351999"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144359-6A1347663"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143340-6A1347262"}, {"date": "2026-09-24", "form": "Progress Report", "title": "New VTM Resource, High-Purity Ti02 & Zn-Cu-Ag Upside", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139626-6A1345607"}], "performance": {"ticker": "MLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-06", "close": 0.5, "volume": 1000.0}, {"date": "1990-08-07", "close": 0.5, "volume": null}, {"date": "1990-08-08", "close": 0.5, "volume": 9000.0}, {"date": "1990-08-09", "close": 0.5, "volume": null}, {"date": "1990-08-10", "close": 0.5, "volume": null}, {"date": "1990-08-13", "close": 0.8, "volume": 500.0}, {"date": "1990-08-14", "close": 0.8, "volume": null}, {"date": "1990-08-15", "close": 0.8, "volume": null}, {"date": "1990-08-16", "close": 0.8, "volume": null}, {"date": "1990-08-17", "close": 0.5, "volume": 400.0}, {"date": "1990-08-20", "close": 0.5, "volume": null}, {"date": "1990-08-21", "close": 0.5, "volume": null}, {"date": "1990-08-22", "close": 0.5, "volume": null}, {"date": "1990-08-23", "close": 0.5, "volume": null}, {"date": "1990-08-24", "close": 0.5, "volume": null}, {"date": "1990-08-27", "close": 0.5, "volume": null}, {"date": "1990-08-28", "close": 0.5, "volume": null}, {"date": "1990-08-29", "close": 0.5, "volume": null}, {"date": "1990-08-30", "close": 0.5, "volume": null}, {"date": "1990-08-31", "close": 0.5, "volume": null}, {"date": "1990-09-03", "close": 0.5, "volume": 300.0}, {"date": "1990-09-04", "close": 0.5, "volume": null}, {"date": "1990-09-05", "close": 0.5, "volume": null}, {"date": "1990-09-06", "close": 0.5, "volume": null}, {"date": "1990-09-07", "close": 0.5, "volume": null}, {"date": "1990-09-10", "close": 0.5, "volume": null}, {"date": "1990-09-11", "close": 0.5, "volume": null}, {"date": "1990-09-12", "close": 0.5, "volume": null}, {"date": "1990-09-13", "close": 0.5, "volume": null}, {"date": "1990-09-14", "close": 0.5, "volume": null}, {"date": "1990-09-17", "close": 0.5, "volume": null}, {"date": "1990-09-18", "close": 0.5, "volume": null}, {"date": "1990-09-19", "close": 0.5, "volume": null}, {"date": "1990-09-20", "close": 0.5, "volume": null}, {"date": "1990-09-21", "close": 0.5, "volume": null}, {"date": "1990-09-24", "close": 0.5, "volume": null}, {"date": "1990-09-25", "close": 0.5, "volume": null}, {"date": "1990-09-26", "close": 0.5, "volume": null}, {"date": "1990-09-27", "close": 0.5, "volume": null}, {"date": "1990-09-28", "close": 0.5, "volume": null}, {"date": "1990-10-01", "close": 0.5, "volume": null}, {"date": "1990-10-02", "close": 0.5, "volume": null}, {"date": "1990-10-03", "close": 0.5, "volume": null}, {"date": "1990-10-04", "close": 0.5, "volume": null}, {"date": "1990-10-05", "close": 0.5, "volume": null}, {"date": "1990-10-08", "close": 0.5, "volume": null}, {"date": "1990-10-09", "close": 0.5, "volume": null}, {"date": "1990-10-10", "close": 0.5, "volume": null}, {"date": "1990-10-11", "close": 0.2, "volume": 300.0}, {"date": "1990-10-12", "close": 0.2, "volume": null}, {"date": "1990-10-15", "close": 0.2, "volume": null}, {"date": "1990-10-16", "close": 0.2, "volume": null}, {"date": "1990-10-17", "close": 0.2, "volume": null}, {"date": "1990-10-18", "close": 0.2, "volume": null}, {"date": "1990-10-19", "close": 0.2, "volume": 600.0}, {"date": "1990-10-22", "close": 0.2, "volume": null}, {"date": "1990-10-23", "close": 0.2, "volume": null}, {"date": "1990-10-24", "close": 0.2, "volume": null}, {"date": "1990-10-25", "close": 0.2, "volume": null}, {"date": "1990-10-26", "close": 0.2, "volume": null}, {"date": "1990-10-29", "close": 0.2, "volume": null}, {"date": "1990-10-30", "close": 0.2, "volume": null}, {"date": "1990-10-31", "close": 0.2, "volume": null}, {"date": "1990-11-01", "close": 0.2, "volume": null}, {"date": "1990-11-02", "close": 0.2, "volume": 600.0}, {"date": "1990-11-05", "close": 0.2, "volume": null}, {"date": "1990-11-06", "close": 0.2, "volume": null}, {"date": "1990-11-07", "close": 0.2, "volume": null}, {"date": "1990-11-08", "close": 0.2, "volume": null}, {"date": "1990-11-09", "close": 0.2, "volume": null}, {"date": "1990-11-12", "close": 0.2, "volume": null}, {"date": "1990-11-13", "close": 0.2, "volume": null}, {"date": "1990-11-14", "close": 0.2, "volume": null}, {"date": "1990-11-15", "close": 0.2, "volume": null}, {"date": "1990-11-16", "close": 0.2, "volume": null}, {"date": "1990-11-19", "close": 0.2, "volume": null}, {"date": "1990-11-20", "close": 0.2, "volume": null}, {"date": "1990-11-21", "close": 0.2, "volume": null}, {"date": "1990-11-22", "close": 0.2, "volume": null}, {"date": "1990-11-23", "close": 0.2, "volume": null}, {"date": "1990-11-26", "close": 0.8, "volume": 100.0}, {"date": "1990-11-27", "close": 0.8, "volume": null}, {"date": "1990-11-28", "close": 0.8, "volume": null}, {"date": "1990-11-29", "close": 0.8, "volume": null}, {"date": "1990-11-30", "close": 0.8, "volume": null}, {"date": "1990-12-03", "close": 0.8, "volume": null}, {"date": "1990-12-04", "close": 0.8, "volume": null}, {"date": "1990-12-05", "close": 0.8, "volume": null}, {"date": "1990-12-06", "close": 0.8, "volume": null}, {"date": "1990-12-07", "close": 0.8, "volume": null}, {"date": "1990-12-10", "close": 0.8, "volume": null}, {"date": "1990-12-11", "close": 0.8, "volume": null}, {"date": "1990-12-12", "close": 0.8, "volume": null}, {"date": "1990-12-13", "close": 0.8, "volume": null}, {"date": "1990-12-14", "close": 0.8, "volume": null}, {"date": "1990-12-17", "close": 0.8, "volume": null}, {"date": "1990-12-18", "close": 0.8, "volume": null}, {"date": "1990-12-19", "close": 0.8, "volume": null}, {"date": "1990-12-20", "close": 0.8, "volume": null}, {"date": "1990-12-21", "close": 0.8, "volume": null}, {"date": "1990-12-24", "close": 0.8, "volume": null}, {"date": "1990-12-25", "close": 0.8, "volume": null}, {"date": "1990-12-26", "close": 0.8, "volume": null}, {"date": "1990-12-27", "close": 0.8, "volume": null}, {"date": "1990-12-28", "close": 0.8, "volume": null}, {"date": "1990-12-31", "close": 0.8, "volume": null}, {"date": "1991-01-01", "close": 0.8, "volume": null}, {"date": "1991-01-02", "close": 0.8, "volume": null}, {"date": "1991-01-03", "close": 0.8, "volume": null}, {"date": "1991-01-04", "close": 0.8, "volume": null}, {"date": "1991-01-07", "close": 0.8, "volume": null}, {"date": "1991-01-08", "close": 0.8, "volume": null}, {"date": "1991-01-09", "close": 0.8, "volume": null}, {"date": "1991-01-10", "close": 0.2, "volume": 500.0}, {"date": "1991-01-11", "close": 0.2, "volume": null}, {"date": "1991-01-14", "close": 0.2, "volume": 1000.0}, {"date": "1991-01-15", "close": 0.2, "volume": 2000.0}, {"date": "1991-01-16", "close": 0.2, "volume": null}, {"date": "1991-01-17", "close": 0.2, "volume": null}, {"date": "1991-01-18", "close": 0.2, "volume": null}, {"date": "1991-01-21", "close": 0.2, "volume": null}, {"date": "1991-01-22", "close": 0.2, "volume": null}, {"date": "1991-01-23", "close": 0.2, "volume": null}, {"date": "1991-01-24", "close": 0.1, "volume": 350.0}, {"date": "1991-01-25", "close": 0.1, "volume": null}, {"date": "1991-01-28", "close": 0.1, "volume": null}, {"date": "1991-01-29", "close": 0.1, "volume": null}, {"date": "1991-01-30", "close": 0.1, "volume": 15000.0}, {"date": "1991-01-31", "close": 0.1, "volume": null}, {"date": "1991-02-01", "close": 0.1, "volume": null}, {"date": "1991-02-04", "close": 0.1, "volume": null}, {"date": "1991-02-05", "close": 0.1, "volume": null}, {"date": "1991-02-06", "close": 0.1, "volume": null}, {"date": "1991-02-07", "close": 0.1, "volume": null}, {"date": "1991-02-08", "close": 0.1, "volume": null}, {"date": "1991-02-11", "close": 0.1, "volume": null}, {"date": "1991-02-12", "close": 0.1, "volume": null}, {"date": "1991-02-13", "close": 0.1, "volume": 1750.0}, {"date": "1991-02-14", "close": 0.1, "volume": null}, {"date": "1991-02-15", "close": 0.1, "volume": null}, {"date": "1991-02-18", "close": 0.1, "volume": null}, {"date": "1991-02-19", "close": 0.1, "volume": null}, {"date": "1991-02-20", "close": 0.1, "volume": null}, {"date": "1991-02-21", "close": 0.1, "volume": null}, {"date": "1991-02-22", "close": 0.1, "volume": null}, {"date": "1991-02-25", "close": 0.1, "volume": null}, {"date": "1991-02-26", "close": 0.1, "volume": 200.0}, {"date": "1991-02-27", "close": 0.1, "volume": 12000.0}, {"date": "1991-02-28", "close": 0.1, "volume": null}, {"date": "1991-03-01", "close": 0.1, "volume": null}, {"date": "1991-03-04", "close": 0.1, "volume": null}, {"date": "1991-03-05", "close": 0.1, "volume": null}, {"date": "1991-03-06", "close": 0.1, "volume": null}, {"date": "1991-03-07", "close": 0.1, "volume": null}, {"date": "1991-03-08", "close": 0.1, "volume": null}, {"date": "1991-03-11", "close": 0.1, "volume": null}, {"date": "1991-03-12", "close": 0.1, "volume": null}, {"date": "1991-03-13", "close": 0.1, "volume": null}, {"date": "1991-03-14", "close": 0.1, "volume": null}, {"date": "1991-03-15", "close": 0.1, "volume": null}, {"date": "1991-03-18", "close": 0.1, "volume": null}, {"date": "1991-03-19", "close": 0.1, "volume": null}, {"date": "1991-03-20", "close": 0.1, "volume": null}, {"date": "1991-03-21", "close": 0.1, "volume": null}, {"date": "1991-03-22", "close": 0.1, "volume": null}, {"date": "1991-03-25", "close": 0.1, "volume": null}, {"date": "1991-03-26", "close": 0.1, "volume": null}, {"date": "1991-03-27", "close": 0.1, "volume": null}, {"date": "1991-03-28", "close": 0.1, "volume": null}, {"date": "1991-03-29", "close": 0.1, "volume": null}, {"date": "1991-04-01", "close": 0.1, "volume": null}, {"date": "1991-04-02", "close": 0.1, "volume": null}, {"date": "1991-04-03", "close": 0.1, "volume": null}, {"date": "1991-04-04", "close": 0.1, "volume": null}, {"date": "1991-04-05", "close": 0.1, "volume": null}, {"date": "1991-04-08", "close": 0.1, "volume": null}, {"date": "1991-04-09", "close": 0.1, "volume": null}, {"date": "1991-04-10", "close": 0.1, "volume": null}, {"date": "1991-04-11", "close": 0.1, "volume": null}, {"date": "1991-04-12", "close": 0.1, "volume": null}, {"date": "1991-04-15", "close": 0.1, "volume": null}, {"date": "1991-04-16", "close": 0.1, "volume": null}, {"date": "1991-04-17", "close": 0.1, "volume": null}, {"date": "1991-04-18", "close": 0.1, "volume": null}, {"date": "1991-04-19", "close": 0.1, "volume": null}, {"date": "1991-04-22", "close": 0.1, "volume": null}, {"date": "1991-04-23", "close": 0.1, "volume": null}, {"date": "1991-04-24", "close": 0.1, "volume": null}, {"date": "1991-04-25", "close": 0.1, "volume": null}, {"date": "1991-04-26", "close": 0.1, "volume": null}, {"date": "1991-04-29", "close": 0.1, "volume": null}, {"date": "1991-04-30", "close": 0.1, "volume": null}, {"date": "1991-05-01", "close": 0.1, "volume": null}, {"date": "1991-05-02", "close": 0.1, "volume": null}, {"date": "1991-05-03", "close": 0.1, "volume": null}, {"date": "1991-05-06", "close": 0.1, "volume": null}, {"date": "1991-05-07", "close": 0.1, "volume": null}, {"date": "1991-05-08", "close": 0.1, "volume": null}, {"date": "1991-05-09", "close": 0.1, "volume": null}, {"date": "1991-05-10", "close": 0.1, "volume": null}, {"date": "1991-05-13", "close": 0.2, "volume": 1000.0}, {"date": "1991-05-14", "close": 0.2, "volume": 300.0}, {"date": "1991-05-15", "close": 0.2, "volume": null}, {"date": "1991-05-16", "close": 0.2, "volume": null}, {"date": "1991-05-17", "close": 0.2, "volume": 250.0}, {"date": "1991-05-20", "close": 0.2, "volume": 100.0}, {"date": "1991-05-21", "close": 0.2, "volume": null}, {"date": "1991-05-22", "close": 0.2, "volume": null}, {"date": "1991-05-23", "close": 0.2, "volume": null}, {"date": "1991-05-24", "close": 0.2, "volume": null}, {"date": "1991-05-27", "close": 0.2, "volume": null}, {"date": "1991-05-28", "close": 0.2, "volume": null}, {"date": "1991-05-29", "close": 0.2, "volume": null}, {"date": "1991-05-30", "close": 0.2, "volume": null}, {"date": "1991-05-31", "close": 0.2, "volume": null}, {"date": "1991-06-03", "close": 0.2, "volume": null}, {"date": "1991-06-04", "close": 0.2, "volume": null}, {"date": "1991-06-05", "close": 0.2, "volume": null}, {"date": "1991-06-06", "close": 0.2, "volume": 1000.0}, {"date": "1991-06-07", "close": 0.2, "volume": null}, {"date": "1991-06-10", "close": 0.2, "volume": null}, {"date": "1991-06-11", "close": 0.2, "volume": null}, {"date": "1991-06-12", "close": 0.2, "volume": null}, {"date": "1991-06-13", "close": 0.2, "volume": null}, {"date": "1991-06-14", "close": 0.2, "volume": null}, {"date": "1991-06-17", "close": 0.2, "volume": null}, {"date": "1991-06-18", "close": 0.2, "volume": 1525.0}, {"date": "1991-06-19", "close": 0.2, "volume": null}, {"date": "1991-06-20", "close": 0.2, "volume": null}, {"date": "1991-06-21", "close": 0.2, "volume": null}, {"date": "1991-06-24", "close": 0.2, "volume": 1300.0}, {"date": "1991-06-25", "close": 0.2, "volume": null}, {"date": "1991-06-26", "close": 0.2, "volume": null}, {"date": "1991-06-27", "close": 0.3, "volume": 9000.0}, {"date": "1991-06-28", "close": 0.3, "volume": null}, {"date": "1991-07-01", "close": 0.3, "volume": null}, {"date": "1991-07-02", "close": 0.3, "volume": null}, {"date": "1991-07-03", "close": 0.3, "volume": null}, {"date": "1991-07-04", "close": 0.3, "volume": null}, {"date": "1991-07-05", "close": 0.3, "volume": null}, {"date": "1991-07-08", "close": 0.3, "volume": null}, {"date": "1991-07-09", "close": 0.3, "volume": 10400.0}, {"date": "1991-07-10", "close": 0.3, "volume": null}, {"date": "1991-07-11", "close": 0.3, "volume": null}, {"date": "1991-07-12", "close": 0.3, "volume": null}, {"date": "1991-07-15", "close": 0.3, "volume": null}, {"date": "1991-07-16", "close": 0.3, "volume": null}, {"date": "1991-07-17", "close": 0.3, "volume": null}, {"date": "1991-07-18", "close": 0.3, "volume": null}, {"date": "1991-07-19", "close": 0.6, "volume": 2400.0}, {"date": "1991-07-22", "close": 0.6, "volume": null}, {"date": "1991-07-23", "close": 0.5, "volume": 300.0}, {"date": "1991-07-24", "close": 0.5, "volume": null}, {"date": "1991-07-25", "close": 0.5, "volume": null}, {"date": "1991-07-26", "close": 0.5, "volume": 10000.0}, {"date": "1991-07-29", "close": 0.5, "volume": 2500.0}, {"date": "1991-07-30", "close": 0.5, "volume": 5000.0}, {"date": "1991-07-31", "close": 0.4, "volume": 1000.0}, {"date": "1991-08-01", "close": 0.4, "volume": null}, {"date": "1991-08-02", "close": 0.4, "volume": 1400.0}, {"date": "1991-08-05", "close": 0.4, "volume": null}, {"date": "1991-08-06", "close": 0.4, "volume": null}, {"date": "1991-08-07", "close": 0.4, "volume": null}, {"date": "1991-08-08", "close": 0.4, "volume": 5000.0}, {"date": "1991-08-09", "close": 0.4, "volume": null}, {"date": "1991-08-12", "close": 0.4, "volume": null}, {"date": "1991-08-13", "close": 0.2, "volume": 1500.0}, {"date": "1991-08-14", "close": 0.4, "volume": 5000.0}, {"date": "1991-08-15", "close": 0.4, "volume": null}, {"date": "1991-08-16", "close": 0.4, "volume": null}, {"date": "1991-08-19", "close": 0.4, "volume": null}, {"date": "1991-08-20", "close": 0.4, "volume": null}, {"date": "1991-08-21", "close": 0.4, "volume": null}, {"date": "1991-08-22", "close": 0.4, "volume": null}, {"date": "1991-08-23", "close": 0.4, "volume": null}, {"date": "1991-08-26", "close": 0.4, "volume": null}, {"date": "1991-08-27", "close": 0.4, "volume": 900.0}, {"date": "1991-08-28", "close": 0.3, "volume": 2000.0}, {"date": "1991-08-29", "close": 0.3, "volume": null}, {"date": "1991-08-30", "close": 0.3, "volume": null}, {"date": "1991-09-02", "close": 0.3, "volume": null}, {"date": "1991-09-03", "close": 0.3, "volume": null}, {"date": "1991-09-04", "close": 0.3, "volume": 500.0}, {"date": "1991-09-05", "close": 0.3, "volume": null}, {"date": "1991-09-06", "close": 0.3, "volume": null}, {"date": "1991-09-09", "close": 0.3, "volume": null}, {"date": "1991-09-10", "close": 0.3, "volume": 250.0}, {"date": "1991-09-11", "close": 0.3, "volume": null}, {"date": "1991-09-12", "close": 0.3, "volume": null}, {"date": "1991-09-13", "close": 0.3, "volume": 300.0}, {"date": "1991-09-16", "close": 0.3, "volume": null}, {"date": "1991-09-17", "close": 0.3, "volume": null}, {"date": "1991-09-18", "close": 0.3, "volume": null}, {"date": "1991-09-19", "close": 0.3, "volume": 17600.0}, {"date": "1991-09-20", "close": 0.3, "volume": 1350.0}, {"date": "1991-09-23", "close": 0.3, "volume": null}, {"date": "1991-09-24", "close": 0.3, "volume": null}, {"date": "1991-09-25", "close": 0.3, "volume": null}, {"date": "1991-09-26", "close": 0.3, "volume": null}, {"date": "1991-09-27", "close": 0.3, "volume": null}, {"date": "1991-09-30", "close": 0.3, "volume": null}, {"date": "1991-10-01", "close": 0.3, "volume": null}, {"date": "1991-10-02", "close": 0.3, "volume": null}, {"date": "1991-10-03", "close": 0.3, "volume": null}, {"date": "1991-10-04", "close": 0.3, "volume": null}, {"date": "1991-10-07", "close": 0.3, "volume": null}, {"date": "1991-10-08", "close": 0.3, "volume": null}, {"date": "1991-10-09", "close": 0.3, "volume": 500.0}, {"date": "1991-10-10", "close": 0.3, "volume": null}, {"date": "1991-10-11", "close": 0.3, "volume": null}, {"date": "1991-10-14", "close": 0.3, "volume": null}, {"date": "1991-10-15", "close": 0.4, "volume": 2100.0}, {"date": "1991-10-16", "close": 0.4, "volume": null}, {"date": "1991-10-17", "close": 0.4, "volume": null}, {"date": "1991-10-18", "close": 0.4, "volume": null}, {"date": "1991-10-21", "close": 0.5, "volume": 5000.0}, {"date": "1991-10-22", "close": 0.5, "volume": 2500.0}, {"date": "1991-10-23", "close": 0.5, "volume": 2500.0}, {"date": "1991-10-24", "close": 0.5, "volume": 75000.0}, {"date": "1991-10-25", "close": 0.5, "volume": null}, {"date": "1991-10-28", "close": 0.5, "volume": 25000.0}, {"date": "1991-10-29", "close": 0.6, "volume": 1500.0}, {"date": "1991-10-30", "close": 0.6, "volume": 1500.0}, {"date": "1991-10-31", "close": 0.6, "volume": null}, {"date": "1991-11-01", "close": 0.6, "volume": null}, {"date": "1991-11-04", "close": 0.6, "volume": null}, {"date": "1991-11-05", "close": 0.6, "volume": null}, {"date": "1991-11-06", "close": 0.6, "volume": null}, {"date": "1991-11-07", "close": 0.6, "volume": null}, {"date": "1991-11-08", "close": 0.6, "volume": null}, {"date": "1991-11-11", "close": 0.6, "volume": null}, {"date": "1991-11-12", "close": 0.6, "volume": null}, {"date": "1991-11-13", "close": 0.6, "volume": null}, {"date": "1991-11-14", "close": 0.6, "volume": null}, {"date": "1991-11-15", "close": 0.6, "volume": null}, {"date": "1991-11-18", "close": 0.6, "volume": null}, {"date": "1991-11-19", "close": 0.6, "volume": null}, {"date": "1991-11-20", "close": 0.6, "volume": null}, {"date": "1991-11-21", "close": 0.6, "volume": null}, {"date": "1991-11-22", "close": 0.6, "volume": null}, {"date": "1991-11-25", "close": 0.6, "volume": null}, {"date": "1991-11-26", "close": 0.6, "volume": null}, {"date": "1991-11-27", "close": 0.6, "volume": null}, {"date": "1991-11-28", "close": 0.6, "volume": null}, {"date": "1991-11-29", "close": 0.6, "volume": null}, {"date": "1991-12-02", "close": 0.6, "volume": null}, {"date": "1991-12-03", "close": 0.6, "volume": null}, {"date": "1991-12-04", "close": 0.6, "volume": null}, {"date": "1991-12-05", "close": 0.6, "volume": null}, {"date": "1991-12-06", "close": 0.6, "volume": null}, {"date": "1991-12-09", "close": 0.6, "volume": null}, {"date": "1991-12-10", "close": 0.6, "volume": null}, {"date": "1991-12-11", "close": 0.2, "volume": 2075.0}, {"date": "1991-12-12", "close": 0.2, "volume": null}, {"date": "1991-12-13", "close": 0.2, "volume": null}, {"date": "1991-12-16", "close": 0.3, "volume": 600.0}, {"date": "1991-12-17", "close": 0.3, "volume": null}, {"date": "1991-12-18", "close": 0.3, "volume": 1975.0}, {"date": "1991-12-19", "close": 0.4, "volume": 15700.0}, {"date": "1991-12-20", "close": 0.5, "volume": 20600.0}, {"date": "1991-12-23", "close": 0.5, "volume": null}, {"date": "1991-12-24", "close": 0.5, "volume": null}, {"date": "1991-12-25", "close": 0.5, "volume": null}, {"date": "1991-12-26", "close": 0.5, "volume": null}, {"date": "1991-12-27", "close": 0.5, "volume": null}, {"date": "1991-12-30", "close": 0.5, "volume": null}, {"date": "1991-12-31", "close": 0.5, "volume": null}, {"date": "1992-01-01", "close": 0.5, "volume": null}, {"date": "1992-01-02", "close": 0.5, "volume": 2500.0}, {"date": "1992-01-03", "close": 0.5, "volume": null}, {"date": "1992-01-06", "close": 0.5, "volume": null}, {"date": "1992-01-07", "close": 0.5, "volume": null}, {"date": "1992-01-08", "close": 0.5, "volume": 300.0}, {"date": "1992-01-09", "close": 0.5, "volume": null}, {"date": "1992-01-10", "close": 0.6, "volume": 500.0}, {"date": "1992-01-13", "close": 0.6, "volume": null}, {"date": "1992-01-14", "close": 0.6, "volume": null}, {"date": "1992-01-15", "close": 0.6, "volume": null}, {"date": "1992-01-16", "close": 0.5, "volume": 1000.0}, {"date": "1992-01-17", "close": 0.5, "volume": null}, {"date": "1992-01-20", "close": 0.5, "volume": 16400.0}, {"date": "1992-01-21", "close": 0.5, "volume": null}, {"date": "1992-01-22", "close": 0.5, "volume": null}, {"date": "1992-01-23", "close": 0.5, "volume": null}, {"date": "1992-01-24", "close": 0.5, "volume": null}, {"date": "1992-01-27", "close": 0.5, "volume": null}, {"date": "1992-01-28", "close": 0.5, "volume": null}, {"date": "1992-01-29", "close": 0.5, "volume": null}, {"date": "1992-01-30", "close": 0.5, "volume": null}, {"date": "1992-01-31", "close": 0.5, "volume": null}, {"date": "1992-02-03", "close": 0.5, "volume": null}, {"date": "1992-02-04", "close": 0.5, "volume": null}, {"date": "1992-02-05", "close": 0.4, "volume": 350.0}, {"date": "1992-02-06", "close": 0.4, "volume": null}, {"date": "1992-02-07", "close": 0.4, "volume": null}, {"date": "1992-02-10", "close": 0.4, "volume": null}, {"date": "1992-02-11", "close": 0.4, "volume": null}, {"date": "1992-02-12", "close": 0.4, "volume": null}, {"date": "1992-02-13", "close": 0.4, "volume": null}, {"date": "1992-02-14", "close": 0.4, "volume": null}, {"date": "1992-02-17", "close": 0.4, "volume": null}, {"date": "1992-02-18", "close": 0.4, "volume": 5000.0}, {"date": "1992-02-19", "close": 0.4, "volume": null}, {"date": "1992-02-20", "close": 0.5, "volume": 2500.0}, {"date": "1992-02-21", "close": 0.5, "volume": null}, {"date": "1992-02-24", "close": 0.5, "volume": null}, {"date": "1992-02-25", "close": 0.5, "volume": 2500.0}, {"date": "1992-02-26", "close": 0.5, "volume": null}, {"date": "1992-02-27", "close": 0.6, "volume": 1500.0}, {"date": "1992-02-28", "close": 0.6, "volume": 29600.0}, {"date": "1992-03-02", "close": 0.6, "volume": null}, {"date": "1992-03-03", "close": 0.6, "volume": null}, {"date": "1992-03-04", "close": 0.7, "volume": 2100.0}, {"date": "1992-03-05", "close": 0.8, "volume": 13100.0}, {"date": "1992-03-06", "close": 1.0, "volume": 31000.0}, {"date": "1992-03-09", "close": 1.2, "volume": 20000.0}, {"date": "1992-03-10", "close": 1.0, "volume": 10150.0}, {"date": "1992-03-11", "close": 1.0, "volume": null}, {"date": "1992-03-12", "close": 1.0, "volume": 2900.0}, {"date": "1992-03-13", "close": 1.0, "volume": null}, {"date": "1992-03-16", "close": 1.0, "volume": 1200.0}, {"date": "1992-03-17", "close": 1.0, "volume": null}, {"date": "1992-03-18", "close": 1.0, "volume": null}, {"date": "1992-03-19", "close": 0.6, "volume": 22500.0}, {"date": "1992-03-20", "close": 0.4, "volume": 16800.0}, {"date": "1992-03-23", "close": 0.4, "volume": null}, {"date": "1992-03-24", "close": 0.6, "volume": 16800.0}, {"date": "1992-03-25", "close": 0.5, "volume": 42450.0}, {"date": "1992-03-26", "close": 0.5, "volume": 36500.0}, {"date": "1992-03-27", "close": 0.6, "volume": 2000.0}, {"date": "1992-03-30", "close": 0.7, "volume": 1160.0}, {"date": "1992-03-31", "close": 0.7, "volume": 2900.0}, {"date": "1992-04-01", "close": 0.7, "volume": null}, {"date": "1992-04-02", "close": 0.7, "volume": 11500.0}, {"date": "1992-04-03", "close": 0.6, "volume": 8100.0}, {"date": "1992-04-06", "close": 0.7, "volume": 2500.0}, {"date": "1992-04-07", "close": 0.7, "volume": null}, {"date": "1992-04-08", "close": 0.6, "volume": 1350.0}, {"date": "1992-04-09", "close": 0.6, "volume": 27700.0}, {"date": "1992-04-10", "close": 0.6, "volume": 6100.0}, {"date": "1992-04-13", "close": 0.6, "volume": 4500.0}, {"date": "1992-04-14", "close": 0.6, "volume": null}, {"date": "1992-04-15", "close": 0.6, "volume": null}, {"date": "1992-04-16", "close": 0.6, "volume": null}, {"date": "1992-04-17", "close": 0.6, "volume": null}, {"date": "1992-04-20", "close": 0.6, "volume": null}, {"date": "1992-04-21", "close": 0.6, "volume": null}, {"date": "1992-04-22", "close": 0.6, "volume": 500.0}, {"date": "1992-04-23", "close": 0.6, "volume": null}, {"date": "1992-04-24", "close": 0.6, "volume": null}, {"date": "1992-04-27", "close": 0.6, "volume": null}, {"date": "1992-04-28", "close": 0.6, "volume": 300.0}, {"date": "1992-04-29", "close": 0.6, "volume": null}, {"date": "1992-04-30", "close": 0.6, "volume": null}, {"date": "1992-05-01", "close": 0.6, "volume": null}, {"date": "1992-05-04", "close": 0.6, "volume": null}, {"date": "1992-05-05", "close": 0.7, "volume": 350.0}, {"date": "1992-05-06", "close": 0.6, "volume": 21000.0}, {"date": "1992-05-07", "close": 0.6, "volume": null}, {"date": "1992-05-08", "close": 0.6, "volume": null}, {"date": "1992-05-11", "close": 0.7, "volume": 600.0}, {"date": "1992-05-12", "close": 0.7, "volume": null}, {"date": "1992-05-13", "close": 0.5, "volume": 650.0}, {"date": "1992-05-14", "close": 0.6, "volume": 100.0}, {"date": "1992-05-15", "close": 0.6, "volume": null}, {"date": "1992-05-18", "close": 0.6, "volume": null}, {"date": "1992-05-19", "close": 0.6, "volume": null}, {"date": "1992-05-20", "close": 0.7, "volume": 650.0}, {"date": "1992-05-21", "close": 0.7, "volume": null}, {"date": "1992-05-22", "close": 0.7, "volume": null}, {"date": "1992-05-25", "close": 0.6, "volume": 5000.0}, {"date": "1992-05-26", "close": 0.6, "volume": null}, {"date": "1992-05-27", "close": 0.6, "volume": null}, {"date": "1992-05-28", "close": 0.6, "volume": 5000.0}, {"date": "1992-05-29", "close": 0.6, "volume": 650.0}, {"date": "1992-06-01", "close": 0.6, "volume": 400.0}, {"date": "1992-06-02", "close": 0.6, "volume": null}, {"date": "1992-06-03", "close": 0.6, "volume": 150.0}, {"date": "1992-06-04", "close": 0.5, "volume": 5000.0}, {"date": "1992-06-05", "close": 0.5, "volume": null}, {"date": "1992-06-08", "close": 0.5, "volume": null}, {"date": "1992-06-09", "close": 0.5, "volume": null}, {"date": "1992-06-10", "close": 0.5, "volume": null}, {"date": "1992-06-11", "close": 0.5, "volume": 5000.0}, {"date": "1992-06-12", "close": 0.5, "volume": null}, {"date": "1992-06-15", "close": 0.5, "volume": 1200.0}, {"date": "1992-06-16", "close": 0.5, "volume": 1000.0}, {"date": "1992-06-17", "close": 0.5, "volume": 400.0}, {"date": "1992-06-18", "close": 0.5, "volume": null}, {"date": "1992-06-19", "close": 0.5, "volume": 1000.0}, {"date": "1992-06-22", "close": 0.5, "volume": null}, {"date": "1992-06-23", "close": 0.5, "volume": null}, {"date": "1992-06-24", "close": 0.5, "volume": null}, {"date": "1992-06-25", "close": 0.5, "volume": null}, {"date": "1992-06-26", "close": 0.5, "volume": null}, {"date": "1992-06-29", "close": 0.5, "volume": null}, {"date": "1992-06-30", "close": 0.5, "volume": null}, {"date": "1992-07-01", "close": 0.5, "volume": null}, {"date": "1992-07-02", "close": 0.5, "volume": null}, {"date": "1992-07-03", "close": 0.5, "volume": null}, {"date": "1992-07-06", "close": 0.5, "volume": null}, {"date": "1992-07-07", "close": 0.5, "volume": null}, {"date": "1992-07-08", "close": 0.5, "volume": null}, {"date": "1992-07-09", "close": 0.5, "volume": null}, {"date": "1992-07-10", "close": 0.6, "volume": 1500.0}, {"date": "1992-07-13", "close": 0.6, "volume": null}, {"date": "1992-07-14", "close": 0.6, "volume": null}, {"date": "1992-07-15", "close": 0.6, "volume": null}, {"date": "1992-07-16", "close": 0.6, "volume": null}, {"date": "1992-07-17", "close": 0.6, "volume": null}, {"date": "1992-07-20", "close": 0.6, "volume": null}, {"date": "1992-07-21", "close": 0.6, "volume": null}, {"date": "1992-07-22", "close": 0.6, "volume": null}, {"date": "1992-07-23", "close": 0.6, "volume": null}, {"date": "1992-07-24", "close": 0.6, "volume": null}, {"date": "1992-07-27", "close": 0.6, "volume": null}, {"date": "1992-07-28", "close": 0.6, "volume": 500.0}, {"date": "1992-07-29", "close": 0.6, "volume": 1250.0}, {"date": "1992-07-30", "close": 0.6, "volume": null}, {"date": "1992-07-31", "close": 0.5, "volume": 145000.0}, {"date": "1992-08-03", "close": 0.5, "volume": null}, {"date": "1992-08-04", "close": 0.5, "volume": null}, {"date": "1992-08-05", "close": 0.5, "volume": null}, {"date": "1992-08-06", "close": 0.5, "volume": 29700.0}, {"date": "1992-08-07", "close": 0.4, "volume": 100.0}, {"date": "1992-08-10", "close": 0.4, "volume": null}, {"date": "1992-08-11", "close": 0.4, "volume": null}, {"date": "1992-08-12", "close": 0.4, "volume": null}, {"date": "1992-08-13", "close": 0.4, "volume": null}, {"date": "1992-08-14", "close": 0.4, "volume": null}, {"date": "1992-08-17", "close": 0.4, "volume": null}, {"date": "1992-08-18", "close": 0.4, "volume": null}, {"date": "1992-08-19", "close": 0.4, "volume": null}, {"date": "1992-08-20", "close": 0.4, "volume": null}, {"date": "1992-08-21", "close": 0.4, "volume": null}, {"date": "1992-08-24", "close": 0.4, "volume": null}, {"date": "1992-08-25", "close": 0.4, "volume": null}, {"date": "1992-08-26", "close": 0.4, "volume": 3000.0}, {"date": "1992-08-27", "close": 0.4, "volume": null}, {"date": "1992-08-28", "close": 0.4, "volume": null}, {"date": "1992-08-31", "close": 0.4, "volume": null}, {"date": "1992-09-01", "close": 0.4, "volume": null}, {"date": "1992-09-02", "close": 0.4, "volume": null}, {"date": "1992-09-03", "close": 0.4, "volume": null}, {"date": "1992-09-04", "close": 0.4, "volume": null}, {"date": "1992-09-07", "close": 0.4, "volume": null}, {"date": "1992-09-08", "close": 0.4, "volume": null}, {"date": "1992-09-09", "close": 0.4, "volume": null}, {"date": "1992-09-10", "close": 0.4, "volume": null}, {"date": "1992-09-11", "close": 0.4, "volume": null}, {"date": "1992-09-14", "close": 0.5, "volume": 5000.0}, {"date": "1992-09-15", "close": 0.5, "volume": 200.0}, {"date": "1992-09-16", "close": 0.5, "volume": null}, {"date": "1992-09-17", "close": 0.4, "volume": 150.0}, {"date": "1992-09-18", "close": 0.4, "volume": null}, {"date": "1992-09-21", "close": 0.4, "volume": 500.0}, {"date": "1992-09-22", "close": 0.4, "volume": null}, {"date": "1992-09-23", "close": 0.4, "volume": null}, {"date": "1992-09-24", "close": 0.4, "volume": null}, {"date": "1992-09-25", "close": 0.4, "volume": null}, {"date": "1992-09-28", "close": 0.4, "volume": null}, {"date": "1992-09-29", "close": 0.4, "volume": null}, {"date": "1992-09-30", "close": 0.4, "volume": null}, {"date": "1992-10-01", "close": 0.4, "volume": null}, {"date": "1992-10-02", "close": 0.4, "volume": null}, {"date": "1992-10-05", "close": 0.4, "volume": null}, {"date": "1992-10-06", "close": 0.4, "volume": null}, {"date": "1992-10-07", "close": 0.4, "volume": 6400.0}, {"date": "1992-10-08", "close": 0.4, "volume": 8600.0}, {"date": "1992-10-09", "close": 0.4, "volume": null}, {"date": "1992-10-12", "close": 0.4, "volume": null}, {"date": "1992-10-13", "close": 0.4, "volume": null}, {"date": "1992-10-14", "close": 0.4, "volume": null}, {"date": "1992-10-15", "close": 0.4, "volume": null}, {"date": "1992-10-16", "close": 0.4, "volume": null}, {"date": "1992-10-19", "close": 0.4, "volume": null}, {"date": "1992-10-20", "close": 0.4, "volume": null}, {"date": "1992-10-21", "close": 0.4, "volume": null}, {"date": "1992-10-22", "close": 0.4, "volume": null}, {"date": "1992-10-23", "close": 0.4, "volume": null}, {"date": "1992-10-26", "close": 0.4, "volume": null}, {"date": "1992-10-27", "close": 0.4, "volume": null}, {"date": "1992-10-28", "close": 0.4, "volume": null}, {"date": "1992-10-29", "close": 0.4, "volume": 8600.0}, {"date": "1992-10-30", "close": 0.4, "volume": null}, {"date": "1992-11-02", "close": 0.4, "volume": null}, {"date": "1992-11-03", "close": 0.4, "volume": null}, {"date": "1992-11-04", "close": 0.4, "volume": null}, {"date": "1992-11-05", "close": 0.4, "volume": null}, {"date": "1992-11-06", "close": 0.4, "volume": null}, {"date": "1992-11-09", "close": 0.4, "volume": null}, {"date": "1992-11-10", "close": 0.4, "volume": null}, {"date": "1992-11-11", "close": 0.4, "volume": null}, {"date": "1992-11-12", "close": 0.4, "volume": null}, {"date": "1992-11-13", "close": 0.4, "volume": null}, {"date": "1992-11-16", "close": 0.4, "volume": null}, {"date": "1992-11-17", "close": 0.4, "volume": null}, {"date": "1992-11-18", "close": 0.4, "volume": null}, {"date": "1992-11-19", "close": 0.4, "volume": null}, {"date": "1992-11-20", "close": 0.4, "volume": null}, {"date": "1992-11-23", "close": 0.4, "volume": null}, {"date": "1992-11-24", "close": 0.4, "volume": null}, {"date": "1992-11-25", "close": 0.4, "volume": null}, {"date": "1992-11-26", "close": 0.4, "volume": null}, {"date": "1992-11-27", "close": 0.4, "volume": null}, {"date": "1992-11-30", "close": 0.4, "volume": null}, {"date": "1992-12-01", "close": 0.4, "volume": null}, {"date": "1992-12-02", "close": 0.4, "volume": null}, {"date": "1992-12-03", "close": 0.3, "volume": 1000.0}, {"date": "1992-12-04", "close": 0.3, "volume": null}, {"date": "1992-12-07", "close": 0.3, "volume": null}, {"date": "1992-12-08", "close": 0.3, "volume": null}, {"date": "1992-12-09", "close": 0.3, "volume": null}, {"date": "1992-12-10", "close": 0.3, "volume": null}, {"date": "1992-12-11", "close": 0.3, "volume": null}, {"date": "1992-12-14", "close": 0.3, "volume": 150.0}, {"date": "1992-12-15", "close": 0.3, "volume": 500.0}, {"date": "1992-12-16", "close": 0.3, "volume": null}, {"date": "1992-12-17", "close": 0.3, "volume": 100.0}, {"date": "1992-12-18", "close": 0.3, "volume": null}, {"date": "1992-12-21", "close": 0.3, "volume": null}, {"date": "1992-12-22", "close": 0.3, "volume": null}, {"date": "1992-12-23", "close": 0.3, "volume": null}, {"date": "1992-12-24", "close": 0.3, "volume": null}, {"date": "1992-12-25", "close": 0.3, "volume": null}, {"date": "1992-12-28", "close": 0.3, "volume": null}, {"date": "1992-12-29", "close": 0.3, "volume": null}, {"date": "1992-12-30", "close": 0.3, "volume": null}, {"date": "1992-12-31", "close": 0.3, "volume": null}, {"date": "1993-01-01", "close": 0.3, "volume": null}, {"date": "1993-01-04", "close": 0.3, "volume": null}, {"date": "1993-01-05", "close": 0.3, "volume": 150.0}, {"date": "1993-01-06", "close": 0.3, "volume": null}, {"date": "1993-01-07", "close": 0.3, "volume": null}, {"date": "1993-01-08", "close": 0.3, "volume": null}, {"date": "1993-01-11", "close": 0.3, "volume": null}, {"date": "1993-01-12", "close": 0.3, "volume": null}, {"date": "1993-01-13", "close": 0.3, "volume": null}, {"date": "1993-01-14", "close": 0.6, "volume": 155800.0}, {"date": "1993-01-15", "close": 0.9, "volume": 187600.0}, {"date": "1993-01-18", "close": 1.0, "volume": 70000.0}, {"date": "1993-01-19", "close": 1.0, "volume": 35000.0}, {"date": "1993-01-20", "close": 1.0, "volume": null}, {"date": "1993-01-21", "close": 0.9, "volume": 40500.0}, {"date": "1993-01-22", "close": 1.1, "volume": 319350.0}, {"date": "1993-01-25", "close": 1.0, "volume": 174000.0}, {"date": "1993-01-26", "close": 1.0, "volume": 25300.0}, {"date": "1993-01-27", "close": 1.0, "volume": 10000.0}, {"date": "1993-01-28", "close": 0.9, "volume": 71300.0}, {"date": "1993-01-29", "close": 0.9, "volume": 17200.0}, {"date": "1993-02-01", "close": 0.9, "volume": 34800.0}, {"date": "1993-02-02", "close": 0.9, "volume": 35075.0}, {"date": "1993-02-03", "close": 0.9, "volume": 12700.0}, {"date": "1993-02-04", "close": 0.9, "volume": 18500.0}, {"date": "1993-02-05", "close": 1.0, "volume": 16700.0}, {"date": "1993-02-08", "close": 1.0, "volume": null}, {"date": "1993-02-09", "close": 0.9, "volume": 1300.0}, {"date": "1993-02-10", "close": 0.9, "volume": 2500.0}, {"date": "1993-02-11", "close": 0.9, "volume": 11000.0}, {"date": "1993-02-12", "close": 0.8, "volume": 16500.0}, {"date": "1993-02-15", "close": 0.8, "volume": 6700.0}, {"date": "1993-02-16", "close": 0.8, "volume": null}, {"date": "1993-02-17", "close": 0.8, "volume": 8500.0}, {"date": "1993-02-18", "close": 0.8, "volume": 4000.0}, {"date": "1993-02-19", "close": 0.9, "volume": 10000.0}, {"date": "1993-02-22", "close": 0.9, "volume": null}, {"date": "1993-02-23", "close": 0.9, "volume": 6500.0}, {"date": "1993-02-24", "close": 0.9, "volume": null}, {"date": "1993-02-25", "close": 0.9, "volume": null}, {"date": "1993-02-26", "close": 0.8, "volume": 17500.0}, {"date": "1993-03-01", "close": 0.8, "volume": 2500.0}, {"date": "1993-03-02", "close": 0.8, "volume": null}, {"date": "1993-03-03", "close": 0.8, "volume": 10950.0}, {"date": "1993-03-04", "close": 0.8, "volume": null}, {"date": "1993-03-05", "close": 0.8, "volume": 53000.0}, {"date": "1993-03-08", "close": 0.8, "volume": null}, {"date": "1993-03-09", "close": 0.8, "volume": 100.0}, {"date": "1993-03-10", "close": 0.8, "volume": 500.0}, {"date": "1993-03-11", "close": 0.8, "volume": null}, {"date": "1993-03-12", "close": 0.8, "volume": 12500.0}, {"date": "1993-03-15", "close": 0.8, "volume": null}, {"date": "1993-03-16", "close": 0.7, "volume": 26000.0}, {"date": "1993-03-17", "close": 0.7, "volume": null}, {"date": "1993-03-18", "close": 0.7, "volume": null}, {"date": "1993-03-19", "close": 0.7, "volume": null}, {"date": "1993-03-22", "close": 0.7, "volume": null}, {"date": "1993-03-23", "close": 0.7, "volume": 5000.0}, {"date": "1993-03-24", "close": 0.7, "volume": null}, {"date": "1993-03-25", "close": 0.7, "volume": 1100.0}, {"date": "1993-03-26", "close": 0.7, "volume": 32500.0}, {"date": "1993-03-29", "close": 0.7, "volume": 1000.0}, {"date": "1993-03-30", "close": 0.7, "volume": null}, {"date": "1993-03-31", "close": 0.7, "volume": null}, {"date": "1993-04-01", "close": 0.8, "volume": 29900.0}, {"date": "1993-04-02", "close": 0.8, "volume": 10100.0}, {"date": "1993-04-05", "close": 0.8, "volume": 6500.0}, {"date": "1993-04-06", "close": 0.8, "volume": 10000.0}, {"date": "1993-04-07", "close": 0.8, "volume": 1500.0}, {"date": "1993-04-08", "close": 0.8, "volume": null}, {"date": "1993-04-09", "close": 0.8, "volume": null}, {"date": "1993-04-12", "close": 0.8, "volume": null}, {"date": "1993-04-13", "close": 0.7, "volume": 5000.0}, {"date": "1993-04-14", "close": 0.7, "volume": null}, {"date": "1993-04-15", "close": 0.6, "volume": 25000.0}, {"date": "1993-04-16", "close": 0.6, "volume": 50000.0}, {"date": "1993-04-19", "close": 0.6, "volume": 7500.0}, {"date": "1993-04-20", "close": 0.6, "volume": 7500.0}, {"date": "1993-04-21", "close": 0.6, "volume": 5000.0}, {"date": "1993-04-22", "close": 0.6, "volume": 63450.0}, {"date": "1993-04-23", "close": 0.6, "volume": null}, {"date": "1993-04-26", "close": 0.6, "volume": 100.0}, {"date": "1993-04-27", "close": 0.7, "volume": 45000.0}, {"date": "1993-04-28", "close": 0.8, "volume": 72900.0}, {"date": "1993-04-29", "close": 0.8, "volume": 9700.0}, {"date": "1993-04-30", "close": 0.8, "volume": 16000.0}, {"date": "1993-05-03", "close": 0.8, "volume": 1500.0}, {"date": "1993-05-04", "close": 0.8, "volume": 1000.0}, {"date": "1993-05-05", "close": 0.8, "volume": 47000.0}, {"date": "1993-05-06", "close": 0.8, "volume": 34000.0}, {"date": "1993-05-07", "close": 0.8, "volume": 5800.0}, {"date": "1993-05-10", "close": 0.9, "volume": 32700.0}, {"date": "1993-05-11", "close": 0.9, "volume": null}, {"date": "1993-05-12", "close": 0.9, "volume": null}, {"date": "1993-05-13", "close": 1.0, "volume": 54700.0}, {"date": "1993-05-14", "close": 1.0, "volume": 23000.0}, {"date": "1993-05-17", "close": 1.0, "volume": 10000.0}, {"date": "1993-05-18", "close": 1.0, "volume": 11000.0}, {"date": "1993-05-19", "close": 1.0, "volume": null}, {"date": "1993-05-20", "close": 1.0, "volume": null}, {"date": "1993-05-21", "close": 0.9, "volume": 51500.0}, {"date": "1993-05-24", "close": 0.9, "volume": null}, {"date": "1993-05-25", "close": 0.8, "volume": 500.0}, {"date": "1993-05-26", "close": 0.8, "volume": 29500.0}, {"date": "1993-05-27", "close": 0.8, "volume": 7500.0}, {"date": "1993-05-28", "close": 0.7, "volume": 500.0}, {"date": "1993-05-31", "close": 0.8, "volume": 32000.0}, {"date": "1993-06-01", "close": 0.8, "volume": 1500.0}, {"date": "1993-06-02", "close": 0.8, "volume": 11500.0}, {"date": "1993-06-03", "close": 0.8, "volume": 10000.0}, {"date": "1993-06-04", "close": 0.8, "volume": 1450.0}, {"date": "1993-06-07", "close": 0.9, "volume": 14550.0}, {"date": "1993-06-08", "close": 0.8, "volume": 9100.0}, {"date": "1993-06-09", "close": 0.8, "volume": 16100.0}, {"date": "1993-06-10", "close": 0.8, "volume": null}, {"date": "1993-06-11", "close": 0.8, "volume": null}, {"date": "1993-06-14", "close": 0.8, "volume": null}, {"date": "1993-06-15", "close": 0.8, "volume": 20500.0}, {"date": "1993-06-16", "close": 0.8, "volume": null}, {"date": "1993-06-17", "close": 0.9, "volume": 5000.0}, {"date": "1993-06-18", "close": 0.9, "volume": 3200.0}, {"date": "1993-06-21", "close": 0.9, "volume": null}, {"date": "1993-06-22", "close": 0.8, "volume": 8400.0}, {"date": "1993-06-23", "close": 0.8, "volume": null}, {"date": "1993-06-24", "close": 0.8, "volume": null}, {"date": "1993-06-25", "close": 0.8, "volume": 500.0}, {"date": "1993-06-28", "close": 0.8, "volume": null}, {"date": "1993-06-29", "close": 0.8, "volume": null}, {"date": "1993-06-30", "close": 0.8, "volume": 16900.0}, {"date": "1993-07-01", "close": 0.8, "volume": null}, {"date": "1993-07-02", "close": 0.8, "volume": 5000.0}, {"date": "1993-07-05", "close": 0.8, "volume": 10000.0}, {"date": "1993-07-06", "close": 0.9, "volume": 55000.0}, {"date": "1993-07-07", "close": 0.9, "volume": 6500.0}, {"date": "1993-07-08", "close": 0.9, "volume": 5350.0}, {"date": "1993-07-09", "close": 0.9, "volume": 10000.0}, {"date": "1993-07-12", "close": 0.8, "volume": 5500.0}, {"date": "1993-07-13", "close": 0.9, "volume": 8500.0}, {"date": "1993-07-14", "close": 0.9, "volume": 500.0}, {"date": "1993-07-15", "close": 0.9, "volume": null}, {"date": "1993-07-16", "close": 0.9, "volume": null}, {"date": "1993-07-19", "close": 0.7, "volume": 1850.0}, {"date": "1993-07-20", "close": 0.7, "volume": 39500.0}, {"date": "1993-07-21", "close": 0.7, "volume": null}, {"date": "1993-07-22", "close": 0.7, "volume": null}, {"date": "1993-07-23", "close": 0.7, "volume": 15000.0}, {"date": "1993-07-26", "close": 0.7, "volume": 6000.0}, {"date": "1993-07-27", "close": 0.7, "volume": 500.0}, {"date": "1993-07-28", "close": 0.7, "volume": 5500.0}, {"date": "1993-07-29", "close": 0.8, "volume": 9000.0}, {"date": "1993-07-30", "close": 0.7, "volume": 7000.0}, {"date": "1993-08-02", "close": 0.8, "volume": 24575.0}, {"date": "1993-08-03", "close": 1.1, "volume": 243700.0}, {"date": "1993-08-04", "close": 1.2, "volume": 72850.0}, {"date": "1993-08-05", "close": 1.1, "volume": 46690.0}, {"date": "1993-08-06", "close": 1.0, "volume": 20300.0}, {"date": "1993-08-09", "close": 1.0, "volume": 12200.0}, {"date": "1993-08-10", "close": 1.1, "volume": 2000.0}, {"date": "1993-08-11", "close": 1.0, "volume": 19900.0}, {"date": "1993-08-12", "close": 1.1, "volume": 26000.0}, {"date": "1993-08-13", "close": 1.0, "volume": 10000.0}, {"date": "1993-08-16", "close": 1.0, "volume": 6000.0}, {"date": "1993-08-17", "close": 0.9, "volume": 5000.0}, {"date": "1993-08-18", "close": 0.9, "volume": 5000.0}, {"date": "1993-08-19", "close": 1.1, "volume": 34500.0}, {"date": "1993-08-20", "close": 1.1, "volume": 26500.0}, {"date": "1993-08-23", "close": 1.3, "volume": 85250.0}, {"date": "1993-08-24", "close": 1.4, "volume": 155850.0}, {"date": "1993-08-25", "close": 1.4, "volume": 47600.0}, {"date": "1993-08-26", "close": 1.6, "volume": 120100.0}, {"date": "1993-08-27", "close": 1.4, "volume": 36000.0}, {"date": "1993-08-30", "close": 1.4, "volume": 64000.0}, {"date": "1993-08-31", "close": 1.4, "volume": 14000.0}, {"date": "1993-09-01", "close": 1.7, "volume": 183900.0}, {"date": "1993-09-02", "close": 1.7, "volume": 70630.0}, {"date": "1993-09-03", "close": 1.6, "volume": 101900.0}, {"date": "1993-09-06", "close": 1.5, "volume": 47100.0}, {"date": "1993-09-07", "close": 1.5, "volume": 15000.0}, {"date": "1993-09-08", "close": 1.4, "volume": 16200.0}, {"date": "1993-09-09", "close": 1.3, "volume": 20000.0}, {"date": "1993-09-10", "close": 1.3, "volume": 36500.0}, {"date": "1993-09-13", "close": 1.2, "volume": 8500.0}, {"date": "1993-09-14", "close": 1.0, "volume": 31200.0}, {"date": "1993-09-15", "close": 1.0, "volume": 1300.0}, {"date": "1993-09-16", "close": 1.2, "volume": 10300.0}, {"date": "1993-09-17", "close": 1.3, "volume": 18000.0}, {"date": "1993-09-20", "close": 1.3, "volume": 12000.0}, {"date": "1993-09-21", "close": 1.2, "volume": 18700.0}, {"date": "1993-09-22", "close": 1.3, "volume": 3000.0}, {"date": "1993-09-23", "close": 1.2, "volume": 17300.0}, {"date": "1993-09-24", "close": 1.3, "volume": 15000.0}, {"date": "1993-09-27", "close": 1.3, "volume": 3600.0}, {"date": "1993-09-28", "close": 1.3, "volume": 30.0}, {"date": "1993-09-29", "close": 1.2, "volume": 13000.0}, {"date": "1993-09-30", "close": 1.2, "volume": 25200.0}, {"date": "1993-10-01", "close": 1.3, "volume": 8900.0}, {"date": "1993-10-04", "close": 1.4, "volume": 8500.0}, {"date": "1993-10-05", "close": 1.3, "volume": 31400.0}, {"date": "1993-10-06", "close": 1.3, "volume": 9600.0}, {"date": "1993-10-07", "close": 1.3, "volume": null}, {"date": "1993-10-08", "close": 1.3, "volume": 15000.0}, {"date": "1993-10-11", "close": 1.3, "volume": 2500.0}, {"date": "1993-10-12", "close": 1.5, "volume": 56000.0}, {"date": "1993-10-13", "close": 1.6, "volume": 34400.0}, {"date": "1993-10-14", "close": 1.6, "volume": 85700.0}, {"date": "1993-10-15", "close": 1.6, "volume": 39000.0}, {"date": "1993-10-18", "close": 1.4, "volume": 59400.0}, {"date": "1993-10-19", "close": 1.6, "volume": 69800.0}, {"date": "1993-10-20", "close": 1.6, "volume": 124850.0}, {"date": "1993-10-21", "close": 1.7, "volume": 76950.0}, {"date": "1993-10-22", "close": 1.6, "volume": 19500.0}, {"date": "1993-10-25", "close": 1.5, "volume": 13800.0}, {"date": "1993-10-26", "close": 1.6, "volume": 21700.0}, {"date": "1993-10-27", "close": 1.6, "volume": 38900.0}, {"date": "1993-10-28", "close": 1.6, "volume": 26000.0}, {"date": "1993-10-29", "close": 1.6, "volume": 30000.0}, {"date": "1993-11-01", "close": 1.6, "volume": 14500.0}, {"date": "1993-11-02", "close": 1.6, "volume": 4000.0}, {"date": "1993-11-03", "close": 1.5, "volume": 12600.0}, {"date": "1993-11-04", "close": 1.5, "volume": 5000.0}, {"date": "1993-11-05", "close": 1.4, "volume": 7500.0}, {"date": "1993-11-08", "close": 1.6, "volume": 7900.0}, {"date": "1993-11-09", "close": 1.6, "volume": 4100.0}, {"date": "1993-11-10", "close": 1.6, "volume": 59350.0}, {"date": "1993-11-11", "close": 1.8, "volume": 73200.0}, {"date": "1993-11-12", "close": 1.8, "volume": 26000.0}, {"date": "1993-11-15", "close": 1.7, "volume": 16500.0}, {"date": "1993-11-16", "close": 1.7, "volume": 54700.0}, {"date": "1993-11-17", "close": 1.7, "volume": 300.0}, {"date": "1993-11-18", "close": 1.6, "volume": 3700.0}, {"date": "1993-11-19", "close": 1.6, "volume": null}, {"date": "1993-11-22", "close": 1.6, "volume": 6000.0}, {"date": "1993-11-23", "close": 1.6, "volume": 6100.0}, {"date": "1993-11-24", "close": 1.5, "volume": 9800.0}, {"date": "1993-11-25", "close": 1.5, "volume": null}, {"date": "1993-11-26", "close": 1.5, "volume": null}, {"date": "1993-11-29", "close": 1.4, "volume": 6700.0}, {"date": "1993-11-30", "close": 1.4, "volume": 2850.0}, {"date": "1993-12-01", "close": 1.4, "volume": null}, {"date": "1993-12-02", "close": 1.4, "volume": 6000.0}, {"date": "1993-12-03", "close": 1.4, "volume": 33500.0}, {"date": "1993-12-06", "close": 1.5, "volume": 2300.0}, {"date": "1993-12-07", "close": 1.5, "volume": 7500.0}, {"date": "1993-12-08", "close": 1.4, "volume": 2950.0}, {"date": "1993-12-09", "close": 1.4, "volume": null}, {"date": "1993-12-10", "close": 1.4, "volume": 1100.0}, {"date": "1993-12-13", "close": 1.4, "volume": 5500.0}, {"date": "1993-12-14", "close": 1.5, "volume": 10200.0}, {"date": "1993-12-15", "close": 1.4, "volume": 15000.0}, {"date": "1993-12-16", "close": 1.5, "volume": 22500.0}, {"date": "1993-12-17", "close": 1.5, "volume": 500.0}, {"date": "1993-12-20", "close": 1.4, "volume": 350.0}, {"date": "1993-12-21", "close": 1.4, "volume": 10500.0}, {"date": "1993-12-22", "close": 1.4, "volume": 8150.0}, {"date": "1993-12-23", "close": 1.7, "volume": 47100.0}, {"date": "1993-12-24", "close": 1.7, "volume": 19900.0}, {"date": "1993-12-27", "close": 1.7, "volume": null}, {"date": "1993-12-28", "close": 1.7, "volume": null}, {"date": "1993-12-29", "close": 1.7, "volume": null}, {"date": "1993-12-30", "close": 1.6, "volume": 40600.0}, {"date": "1993-12-31", "close": 1.6, "volume": null}, {"date": "1994-01-03", "close": 1.6, "volume": null}, {"date": "1994-01-04", "close": 1.6, "volume": 78400.0}, {"date": "1994-01-05", "close": 1.8, "volume": 50950.0}, {"date": "1994-01-06", "close": 1.8, "volume": 51500.0}, {"date": "1994-01-07", "close": 1.7, "volume": 35100.0}, {"date": "1994-01-10", "close": 1.7, "volume": 26925.0}, {"date": "1994-01-11", "close": 1.7, "volume": 6750.0}, {"date": "1994-01-12", "close": 2.2, "volume": 119100.0}, {"date": "1994-01-13", "close": 2.2, "volume": 47500.0}, {"date": "1994-01-14", "close": 2.2, "volume": 45700.0}, {"date": "1994-01-17", "close": 2.4, "volume": 8550.0}, {"date": "1994-01-18", "close": 2.4, "volume": 101200.0}, {"date": "1994-01-19", "close": 2.4, "volume": 88300.0}, {"date": "1994-01-20", "close": 2.4, "volume": 39600.0}, {"date": "1994-01-21", "close": 2.4, "volume": 1000.0}, {"date": "1994-01-24", "close": 2.4, "volume": 34200.0}, {"date": "1994-01-25", "close": 2.6, "volume": 20000.0}, {"date": "1994-01-26", "close": 2.6, "volume": null}, {"date": "1994-01-27", "close": 2.8, "volume": 35800.0}, {"date": "1994-01-28", "close": 2.6, "volume": 14900.0}, {"date": "1994-01-31", "close": 2.6, "volume": 31800.0}, {"date": "1994-02-01", "close": 2.6, "volume": 11500.0}, {"date": "1994-02-02", "close": 2.6, "volume": 18450.0}, {"date": "1994-02-03", "close": 2.4, "volume": 9500.0}, {"date": "1994-02-04", "close": 2.6, "volume": 11700.0}, {"date": "1994-02-07", "close": 2.2, "volume": 15000.0}, {"date": "1994-02-08", "close": 2.2, "volume": 30300.0}, {"date": "1994-02-09", "close": 2.2, "volume": 30050.0}, {"date": "1994-02-10", "close": 2.2, "volume": 13300.0}, {"date": "1994-02-11", "close": 2.4, "volume": 29500.0}, {"date": "1994-02-14", "close": 2.4, "volume": 8700.0}, {"date": "1994-02-15", "close": 2.6, "volume": 62300.0}, {"date": "1994-02-16", "close": 2.8, "volume": 48000.0}, {"date": "1994-02-17", "close": 3.2, "volume": 77200.0}, {"date": "1994-02-18", "close": 3.2, "volume": 49800.0}, {"date": "1994-02-21", "close": 3.2, "volume": 46400.0}, {"date": "1994-02-22", "close": 3.2, "volume": 28050.0}, {"date": "1994-02-23", "close": 3.4, "volume": 23900.0}, {"date": "1994-02-24", "close": 3.2, "volume": 6800.0}, {"date": "1994-02-25", "close": 3.2, "volume": 19250.0}, {"date": "1994-02-28", "close": 3.2, "volume": 2500.0}, {"date": "1994-03-01", "close": 3.2, "volume": 17500.0}, {"date": "1994-03-02", "close": 3.2, "volume": 10000.0}, {"date": "1994-03-03", "close": 3.2, "volume": 7950.0}, {"date": "1994-03-04", "close": 3.0, "volume": 12800.0}, {"date": "1994-03-07", "close": 3.2, "volume": 1950.0}, {"date": "1994-03-08", "close": 3.0, "volume": 500.0}, {"date": "1994-03-09", "close": 3.0, "volume": 6100.0}, {"date": "1994-03-10", "close": 2.8, "volume": 15650.0}, {"date": "1994-03-11", "close": 3.0, "volume": 33000.0}, {"date": "1994-03-14", "close": 3.0, "volume": 2250.0}, {"date": "1994-03-15", "close": 3.0, "volume": 1000.0}, {"date": "1994-03-16", "close": 3.0, "volume": 600.0}, {"date": "1994-03-17", "close": 3.0, "volume": 5000.0}, {"date": "1994-03-18", "close": 3.0, "volume": 5500.0}, {"date": "1994-03-21", "close": 3.0, "volume": 10850.0}, {"date": "1994-03-22", "close": 3.0, "volume": 7700.0}, {"date": "1994-03-23", "close": 2.8, "volume": 600.0}, {"date": "1994-03-24", "close": 2.8, "volume": null}, {"date": "1994-03-25", "close": 2.8, "volume": 6400.0}, {"date": "1994-03-28", "close": 2.8, "volume": 10500.0}, {"date": "1994-03-29", "close": 2.6, "volume": 5300.0}, {"date": "1994-03-30", "close": 2.4, "volume": 16000.0}, {"date": "1994-03-31", "close": 2.4, "volume": 12100.0}, {"date": "1994-04-01", "close": 2.4, "volume": null}, {"date": "1994-04-04", "close": 2.4, "volume": null}, {"date": "1994-04-05", "close": 2.4, "volume": null}, {"date": "1994-04-06", "close": 2.4, "volume": null}, {"date": "1994-04-07", "close": 2.2, "volume": 3000.0}, {"date": "1994-04-08", "close": 2.4, "volume": 22600.0}, {"date": "1994-04-11", "close": 2.4, "volume": 4950.0}, {"date": "1994-04-12", "close": 2.2, "volume": 5500.0}, {"date": "1994-04-13", "close": 2.4, "volume": 3600.0}, {"date": "1994-04-14", "close": 2.6, "volume": 1500.0}, {"date": "1994-04-15", "close": 2.6, "volume": 10400.0}, {"date": "1994-04-18", "close": 2.6, "volume": 500.0}, {"date": "1994-04-19", "close": 2.4, "volume": 5000.0}, {"date": "1994-04-20", "close": 2.4, "volume": 5000.0}, {"date": "1994-04-21", "close": 2.4, "volume": null}, {"date": "1994-04-22", "close": 2.2, "volume": 850.0}, {"date": "1994-04-25", "close": 2.2, "volume": null}, {"date": "1994-04-26", "close": 2.2, "volume": 4900.0}, {"date": "1994-04-27", "close": 2.4, "volume": 30000.0}, {"date": "1994-04-28", "close": 2.4, "volume": 2900.0}, {"date": "1994-04-29", "close": 2.4, "volume": 900.0}, {"date": "1994-05-02", "close": 2.4, "volume": null}, {"date": "1994-05-03", "close": 2.2, "volume": 2300.0}, {"date": "1994-05-04", "close": 2.2, "volume": null}, {"date": "1994-05-05", "close": 2.2, "volume": null}, {"date": "1994-05-06", "close": 2.2, "volume": null}, {"date": "1994-05-09", "close": 2.2, "volume": null}, {"date": "1994-05-10", "close": 2.2, "volume": null}, {"date": "1994-05-11", "close": 2.2, "volume": null}, {"date": "1994-05-12", "close": 1.8, "volume": 100.0}, {"date": "1994-05-13", "close": 1.8, "volume": 400.0}, {"date": "1994-05-16", "close": 2.2, "volume": 5600.0}, {"date": "1994-05-17", "close": 1.8, "volume": 2550.0}, {"date": "1994-05-18", "close": 1.8, "volume": null}, {"date": "1994-05-19", "close": 2.0, "volume": 100.0}, {"date": "1994-05-20", "close": 2.0, "volume": null}, {"date": "1994-05-23", "close": 2.0, "volume": null}, {"date": "1994-05-24", "close": 2.0, "volume": 250.0}, {"date": "1994-05-25", "close": 2.0, "volume": 8750.0}, {"date": "1994-05-26", "close": 2.0, "volume": 1500.0}, {"date": "1994-05-27", "close": 1.8, "volume": 10750.0}, {"date": "1994-05-30", "close": 1.8, "volume": 1300.0}, {"date": "1994-05-31", "close": 1.8, "volume": null}, {"date": "1994-06-01", "close": 1.8, "volume": 350.0}, {"date": "1994-06-02", "close": 1.86, "volume": 5000.0}, {"date": "1994-06-03", "close": 2.0, "volume": 5000.0}, {"date": "1994-06-06", "close": 2.0, "volume": null}, {"date": "1994-06-07", "close": 2.0, "volume": null}, {"date": "1994-06-08", "close": 2.0, "volume": 10000.0}, {"date": "1994-06-09", "close": 1.8, "volume": 6300.0}, {"date": "1994-06-10", "close": 1.8, "volume": null}, {"date": "1994-06-13", "close": 1.8, "volume": null}, {"date": "1994-06-14", "close": 1.8, "volume": null}, {"date": "1994-06-15", "close": 1.8, "volume": 1000.0}, {"date": "1994-06-16", "close": 1.9, "volume": 5000.0}, {"date": "1994-06-17", "close": 2.0, "volume": 2500.0}, {"date": "1994-06-20", "close": 2.4, "volume": 11750.0}, {"date": "1994-06-21", "close": 2.0, "volume": 30550.0}, {"date": "1994-06-22", "close": 2.6, "volume": 2500.0}, {"date": "1994-06-23", "close": 2.6, "volume": null}, {"date": "1994-06-24", "close": 2.6, "volume": null}, {"date": "1994-06-27", "close": 2.0, "volume": 10150.0}, {"date": "1994-06-28", "close": 2.0, "volume": null}, {"date": "1994-06-29", "close": 1.9, "volume": 6900.0}, {"date": "1994-06-30", "close": 2.0, "volume": 7500.0}, {"date": "1994-07-01", "close": 2.4, "volume": 3600.0}, {"date": "1994-07-04", "close": 2.6, "volume": 4200.0}, {"date": "1994-07-05", "close": 2.4, "volume": 5750.0}, {"date": "1994-07-06", "close": 2.4, "volume": null}, {"date": "1994-07-07", "close": 2.2, "volume": 5500.0}, {"date": "1994-07-08", "close": 2.2, "volume": null}, {"date": "1994-07-11", "close": 1.9, "volume": 4250.0}, {"date": "1994-07-12", "close": 1.7, "volume": 26000.0}, {"date": "1994-07-13", "close": 2.0, "volume": 2100.0}, {"date": "1994-07-14", "close": 2.0, "volume": 100.0}, {"date": "1994-07-15", "close": 2.0, "volume": null}, {"date": "1994-07-18", "close": 2.0, "volume": 850.0}, {"date": "1994-07-19", "close": 2.0, "volume": null}, {"date": "1994-07-20", "close": 2.0, "volume": 4000.0}, {"date": "1994-07-21", "close": 1.8, "volume": 2500.0}, {"date": "1994-07-22", "close": 1.8, "volume": 5700.0}, {"date": "1994-07-25", "close": 1.8, "volume": null}, {"date": "1994-07-26", "close": 1.8, "volume": null}, {"date": "1994-07-27", "close": 1.8, "volume": 2200.0}, {"date": "1994-07-28", "close": 1.8, "volume": null}, {"date": "1994-07-29", "close": 1.8, "volume": 700.0}, {"date": "1994-08-01", "close": 1.8, "volume": null}, {"date": "1994-08-02", "close": 2.0, "volume": 5700.0}, {"date": "1994-08-03", "close": 2.0, "volume": 1100.0}, {"date": "1994-08-04", "close": 2.0, "volume": 2900.0}, {"date": "1994-08-05", "close": 2.0, "volume": 1400.0}, {"date": "1994-08-08", "close": 2.0, "volume": null}, {"date": "1994-08-09", "close": 2.0, "volume": null}, {"date": "1994-08-10", "close": 2.0, "volume": null}, {"date": "1994-08-11", "close": 2.0, "volume": 4800.0}, {"date": "1994-08-12", "close": 2.0, "volume": null}, {"date": "1994-08-15", "close": 2.0, "volume": null}, {"date": "1994-08-16", "close": 2.0, "volume": null}, {"date": "1994-08-17", "close": 2.0, "volume": null}, {"date": "1994-08-18", "close": 2.0, "volume": null}, {"date": "1994-08-19", "close": 1.8, "volume": 6500.0}, {"date": "1994-08-22", "close": 1.8, "volume": 250.0}, {"date": "1994-08-23", "close": 1.8, "volume": null}, {"date": "1994-08-24", "close": 1.8, "volume": null}, {"date": "1994-08-25", "close": 1.8, "volume": null}, {"date": "1994-08-26", "close": 1.8, "volume": 300.0}, {"date": "1994-08-29", "close": 1.7, "volume": 6500.0}, {"date": "1994-08-30", "close": 1.7, "volume": null}, {"date": "1994-08-31", "close": 1.7, "volume": null}, {"date": "1994-09-01", "close": 1.7, "volume": null}, {"date": "1994-09-02", "close": 1.8, "volume": 1800.0}, {"date": "1994-09-05", "close": 1.8, "volume": null}, {"date": "1994-09-06", "close": 1.7, "volume": 2000.0}, {"date": "1994-09-07", "close": 1.9, "volume": 500.0}, {"date": "1994-09-08", "close": 1.9, "volume": 500.0}, {"date": "1994-09-09", "close": 1.9, "volume": null}, {"date": "1994-09-12", "close": 1.9, "volume": null}, {"date": "1994-09-13", "close": 1.9, "volume": null}, {"date": "1994-09-14", "close": 1.7, "volume": 500.0}, {"date": "1994-09-15", "close": 1.7, "volume": 5200.0}, {"date": "1994-09-16", "close": 1.7, "volume": null}, {"date": "1994-09-19", "close": 1.7, "volume": null}, {"date": "1994-09-20", "close": 1.7, "volume": null}, {"date": "1994-09-21", "close": 1.6, "volume": 10000.0}, {"date": "1994-09-22", "close": 1.7, "volume": 3500.0}, {"date": "1994-09-23", "close": 1.8, "volume": 200.0}, {"date": "1994-09-26", "close": 1.6, "volume": 600.0}, {"date": "1994-09-27", "close": 1.6, "volume": 500.0}, {"date": "1994-09-28", "close": 1.7, "volume": 2000.0}, {"date": "1994-09-29", "close": 1.8, "volume": 10900.0}, {"date": "1994-09-30", "close": 1.6, "volume": 300.0}, {"date": "1994-10-03", "close": 1.6, "volume": null}, {"date": "1994-10-04", "close": 1.6, "volume": null}, {"date": "1994-10-05", "close": 1.6, "volume": null}, {"date": "1994-10-06", "close": 1.6, "volume": null}, {"date": "1994-10-07", "close": 1.6, "volume": 3225.0}, {"date": "1994-10-10", "close": 1.6, "volume": null}, {"date": "1994-10-11", "close": 1.6, "volume": null}, {"date": "1994-10-12", "close": 1.6, "volume": 300.0}, {"date": "1994-10-13", "close": 1.6, "volume": null}, {"date": "1994-10-14", "close": 1.6, "volume": 2000.0}, {"date": "1994-10-17", "close": 1.6, "volume": null}, {"date": "1994-10-18", "close": 1.6, "volume": 400.0}, {"date": "1994-10-19", "close": 1.6, "volume": null}, {"date": "1994-10-20", "close": 1.6, "volume": null}, {"date": "1994-10-21", "close": 1.6, "volume": null}, {"date": "1994-10-24", "close": 1.6, "volume": null}, {"date": "1994-10-25", "close": 1.6, "volume": null}, {"date": "1994-10-26", "close": 1.6, "volume": null}, {"date": "1994-10-27", "close": 1.6, "volume": null}, {"date": "1994-10-28", "close": 1.6, "volume": null}, {"date": "1994-10-31", "close": 1.6, "volume": null}, {"date": "1994-11-01", "close": 1.6, "volume": null}, {"date": "1994-11-02", "close": 1.6, "volume": null}, {"date": "1994-11-03", "close": 1.6, "volume": null}, {"date": "1994-11-04", "close": 1.6, "volume": null}, {"date": "1994-11-07", "close": 1.6, "volume": null}, {"date": "1994-11-08", "close": 1.6, "volume": null}, {"date": "1994-11-09", "close": 1.6, "volume": null}, {"date": "1994-11-10", "close": 1.6, "volume": null}, {"date": "1994-11-11", "close": 1.6, "volume": null}, {"date": "1994-11-14", "close": 1.6, "volume": null}, {"date": "1994-11-15", "close": 1.6, "volume": null}, {"date": "1994-11-16", "close": 1.5, "volume": 800.0}, {"date": "1994-11-17", "close": 1.5, "volume": null}, {"date": "1994-11-18", "close": 1.5, "volume": null}, {"date": "1994-11-21", "close": 1.5, "volume": null}, {"date": "1994-11-22", "close": 1.4, "volume": 200.0}, {"date": "1994-11-23", "close": 1.4, "volume": null}, {"date": "1994-11-24", "close": 1.4, "volume": null}, {"date": "1994-11-25", "close": 1.4, "volume": 10000.0}, {"date": "1994-11-28", "close": 1.4, "volume": null}, {"date": "1994-11-29", "close": 1.4, "volume": 2500.0}, {"date": "1994-11-30", "close": 1.4, "volume": 3000.0}, {"date": "1994-12-01", "close": 1.4, "volume": null}, {"date": "1994-12-02", "close": 1.4, "volume": null}, {"date": "1994-12-05", "close": 1.4, "volume": null}, {"date": "1994-12-06", "close": 1.4, "volume": null}, {"date": "1994-12-07", "close": 1.4, "volume": null}, {"date": "1994-12-08", "close": 1.4, "volume": null}, {"date": "1994-12-09", "close": 1.4, "volume": null}, {"date": "1994-12-12", "close": 1.4, "volume": null}, {"date": "1994-12-13", "close": 1.4, "volume": null}, {"date": "1994-12-14", "close": 1.3, "volume": 2000.0}, {"date": "1994-12-15", "close": 1.3, "volume": null}, {"date": "1994-12-16", "close": 1.3, "volume": null}, {"date": "1994-12-19", "close": 1.3, "volume": null}, {"date": "1994-12-20", "close": 1.3, "volume": null}, {"date": "1994-12-21", "close": 1.3, "volume": null}, {"date": "1994-12-22", "close": 0.8, "volume": 800.0}, {"date": "1994-12-23", "close": 0.8, "volume": null}, {"date": "1994-12-26", "close": 0.8, "volume": null}, {"date": "1994-12-27", "close": 0.8, "volume": null}, {"date": "1994-12-28", "close": 0.8, "volume": null}, {"date": "1994-12-29", "close": 0.8, "volume": null}, {"date": "1994-12-30", "close": 0.8, "volume": 5000.0}, {"date": "1995-01-02", "close": 0.8, "volume": null}, {"date": "1995-01-03", "close": 0.8, "volume": null}, {"date": "1995-01-04", "close": 0.9, "volume": 300.0}, {"date": "1995-01-05", "close": 0.9, "volume": null}, {"date": "1995-01-06", "close": 0.9, "volume": null}, {"date": "1995-01-09", "close": 1.0, "volume": 800.0}, {"date": "1995-01-10", "close": 1.0, "volume": null}, {"date": "1995-01-11", "close": 1.0, "volume": 300.0}, {"date": "1995-01-12", "close": 1.0, "volume": null}, {"date": "1995-01-13", "close": 1.2, "volume": 6800.0}, {"date": "1995-01-16", "close": 1.2, "volume": 700.0}, {"date": "1995-01-17", "close": 1.2, "volume": null}, {"date": "1995-01-18", "close": 1.2, "volume": null}, {"date": "1995-01-19", "close": 1.1, "volume": 500.0}, {"date": "1995-01-20", "close": 1.1, "volume": null}, {"date": "1995-01-23", "close": 1.1, "volume": null}, {"date": "1995-01-24", "close": 1.2, "volume": 5000.0}, {"date": "1995-01-25", "close": 1.1, "volume": 4500.0}, {"date": "1995-01-26", "close": 1.1, "volume": null}, {"date": "1995-01-27", "close": 1.1, "volume": null}, {"date": "1995-01-30", "close": 1.0, "volume": 1000.0}, {"date": "1995-01-31", "close": 1.0, "volume": null}, {"date": "1995-02-01", "close": 1.0, "volume": 300.0}, {"date": "1995-02-02", "close": 1.0, "volume": null}, {"date": "1995-02-03", "close": 1.0, "volume": null}, {"date": "1995-02-06", "close": 1.0, "volume": null}, {"date": "1995-02-07", "close": 1.0, "volume": null}, {"date": "1995-02-08", "close": 1.1, "volume": 11400.0}, {"date": "1995-02-09", "close": 1.1, "volume": null}, {"date": "1995-02-10", "close": 1.1, "volume": null}, {"date": "1995-02-13", "close": 1.1, "volume": null}, {"date": "1995-02-14", "close": 1.1, "volume": null}, {"date": "1995-02-15", "close": 1.1, "volume": null}, {"date": "1995-02-16", "close": 1.1, "volume": null}, {"date": "1995-02-17", "close": 0.8, "volume": 150.0}, {"date": "1995-02-20", "close": 0.8, "volume": null}, {"date": "1995-02-21", "close": 0.8, "volume": null}, {"date": "1995-02-22", "close": 0.8, "volume": null}, {"date": "1995-02-23", "close": 0.8, "volume": null}, {"date": "1995-02-24", "close": 1.0, "volume": 10000.0}, {"date": "1995-02-27", "close": 1.0, "volume": 500.0}, {"date": "1995-02-28", "close": 1.0, "volume": 100.0}, {"date": "1995-03-01", "close": 0.9, "volume": 2550.0}, {"date": "1995-03-02", "close": 0.9, "volume": null}, {"date": "1995-03-03", "close": 0.9, "volume": null}, {"date": "1995-03-06", "close": 0.9, "volume": 1100.0}, {"date": "1995-03-07", "close": 0.9, "volume": null}, {"date": "1995-03-08", "close": 0.9, "volume": 6100.0}, {"date": "1995-03-09", "close": 0.9, "volume": 3000.0}, {"date": "1995-03-10", "close": 0.9, "volume": null}, {"date": "1995-03-13", "close": 0.9, "volume": 3900.0}, {"date": "1995-03-14", "close": 0.9, "volume": null}, {"date": "1995-03-15", "close": 0.9, "volume": null}, {"date": "1995-03-16", "close": 0.9, "volume": 5500.0}, {"date": "1995-03-17", "close": 0.9, "volume": null}, {"date": "1995-03-20", "close": 0.9, "volume": null}, {"date": "1995-03-21", "close": 0.9, "volume": null}, {"date": "1995-03-22", "close": 0.9, "volume": null}, {"date": "1995-03-23", "close": 0.9, "volume": null}, {"date": "1995-03-24", "close": 0.9, "volume": null}, {"date": "1995-03-27", "close": 0.9, "volume": null}, {"date": "1995-03-28", "close": 0.9, "volume": 100.0}, {"date": "1995-03-29", "close": 0.9, "volume": 3500.0}, {"date": "1995-03-30", "close": 0.9, "volume": 10900.0}, {"date": "1995-03-31", "close": 0.9, "volume": null}, {"date": "1995-04-03", "close": 0.9, "volume": null}, {"date": "1995-04-04", "close": 0.9, "volume": null}, {"date": "1995-04-05", "close": 0.8, "volume": 2000.0}, {"date": "1995-04-06", "close": 0.9, "volume": 500.0}, {"date": "1995-04-07", "close": 0.9, "volume": null}, {"date": "1995-04-10", "close": 0.7, "volume": 3500.0}, {"date": "1995-04-11", "close": 0.7, "volume": null}, {"date": "1995-04-12", "close": 0.7, "volume": null}, {"date": "1995-04-13", "close": 0.7, "volume": null}, {"date": "1995-04-14", "close": 0.7, "volume": null}, {"date": "1995-04-17", "close": 0.7, "volume": null}, {"date": "1995-04-18", "close": 0.7, "volume": null}, {"date": "1995-04-19", "close": 0.7, "volume": null}, {"date": "1995-04-20", "close": 0.8, "volume": 100.0}, {"date": "1995-04-21", "close": 0.8, "volume": null}, {"date": "1995-04-24", "close": 0.9, "volume": 1500.0}, {"date": "1995-04-25", "close": 0.9, "volume": null}, {"date": "1995-04-26", "close": 0.9, "volume": null}, {"date": "1995-04-27", "close": 0.9, "volume": null}, {"date": "1995-04-28", "close": 0.9, "volume": null}, {"date": "1995-05-01", "close": 1.0, "volume": 18000.0}, {"date": "1995-05-02", "close": 1.0, "volume": null}, {"date": "1995-05-03", "close": 1.0, "volume": 7000.0}, {"date": "1995-05-04", "close": 1.1, "volume": 1500.0}, {"date": "1995-05-05", "close": 1.1, "volume": 200.0}, {"date": "1995-05-08", "close": 1.1, "volume": 2100.0}, {"date": "1995-05-09", "close": 1.1, "volume": null}, {"date": "1995-05-10", "close": 1.1, "volume": null}, {"date": "1995-05-11", "close": 1.1, "volume": 7900.0}, {"date": "1995-05-12", "close": 0.9, "volume": 5000.0}, {"date": "1995-05-15", "close": 0.9, "volume": null}, {"date": "1995-05-16", "close": 0.9, "volume": 5000.0}, {"date": "1995-05-17", "close": 0.9, "volume": null}, {"date": "1995-05-18", "close": 0.9, "volume": null}, {"date": "1995-05-19", "close": 0.9, "volume": null}, {"date": "1995-05-22", "close": 0.9, "volume": null}, {"date": "1995-05-23", "close": 0.9, "volume": null}, {"date": "1995-05-24", "close": 0.9, "volume": null}, {"date": "1995-05-25", "close": 0.9, "volume": null}, {"date": "1995-05-26", "close": 0.9, "volume": null}, {"date": "1995-05-29", "close": 0.9, "volume": 7550.0}, {"date": "1995-05-30", "close": 0.9, "volume": null}, {"date": "1995-05-31", "close": 0.9, "volume": null}, {"date": "1995-06-01", "close": 0.9, "volume": null}, {"date": "1995-06-02", "close": 0.9, "volume": null}, {"date": "1995-06-05", "close": 0.7, "volume": 2350.0}, {"date": "1995-06-06", "close": 0.7, "volume": null}, {"date": "1995-06-07", "close": 0.7, "volume": null}, {"date": "1995-06-08", "close": 0.7, "volume": 100.0}, {"date": "1995-06-09", "close": 0.7, "volume": 10500.0}, {"date": "1995-06-12", "close": 0.7, "volume": null}, {"date": "1995-06-13", "close": 0.7, "volume": null}, {"date": "1995-06-14", "close": 0.6, "volume": 1000.0}, {"date": "1995-06-15", "close": 0.6, "volume": null}, {"date": "1995-06-16", "close": 0.6, "volume": 2500.0}, {"date": "1995-06-19", "close": 0.6, "volume": null}, {"date": "1995-06-20", "close": 0.6, "volume": null}, {"date": "1995-06-21", "close": 0.6, "volume": null}, {"date": "1995-06-22", "close": 0.7, "volume": 5000.0}, {"date": "1995-06-23", "close": 0.6, "volume": 45750.0}, {"date": "1995-06-26", "close": 0.7, "volume": 500.0}, {"date": "1995-06-27", "close": 0.6, "volume": 2500.0}, {"date": "1995-06-28", "close": 0.7, "volume": 2000.0}, {"date": "1995-06-29", "close": 0.7, "volume": 58200.0}, {"date": "1995-06-30", "close": 0.7, "volume": 800.0}, {"date": "1995-07-03", "close": 0.7, "volume": 800.0}, {"date": "1995-07-04", "close": 0.7, "volume": null}, {"date": "1995-07-05", "close": 0.7, "volume": null}, {"date": "1995-07-06", "close": 0.7, "volume": null}, {"date": "1995-07-07", "close": 0.8, "volume": 1700.0}, {"date": "1995-07-10", "close": 0.8, "volume": null}, {"date": "1995-07-11", "close": 0.8, "volume": null}, {"date": "1995-07-12", "close": 0.8, "volume": null}, {"date": "1995-07-13", "close": 0.8, "volume": 3500.0}, {"date": "1995-07-14", "close": 0.8, "volume": null}, {"date": "1995-07-17", "close": 0.7, "volume": 5000.0}, {"date": "1995-07-18", "close": 0.7, "volume": 9800.0}, {"date": "1995-07-19", "close": 0.7, "volume": 700.0}, {"date": "1995-07-20", "close": 0.7, "volume": null}, {"date": "1995-07-21", "close": 0.7, "volume": null}, {"date": "1995-07-24", "close": 0.7, "volume": 350.0}, {"date": "1995-07-25", "close": 0.7, "volume": null}, {"date": "1995-07-26", "close": 0.7, "volume": null}, {"date": "1995-07-27", "close": 0.7, "volume": null}, {"date": "1995-07-28", "close": 0.8, "volume": 1500.0}, {"date": "1995-07-31", "close": 0.8, "volume": null}, {"date": "1995-08-01", "close": 0.8, "volume": null}, {"date": "1995-08-02", "close": 0.8, "volume": null}, {"date": "1995-08-03", "close": 0.8, "volume": 3500.0}, {"date": "1995-08-04", "close": 0.8, "volume": null}, {"date": "1995-08-07", "close": 0.8, "volume": null}, {"date": "1995-08-08", "close": 0.8, "volume": 1000.0}, {"date": "1995-08-09", "close": 0.8, "volume": null}, {"date": "1995-08-10", "close": 0.8, "volume": null}, {"date": "1995-08-11", "close": 0.8, "volume": null}, {"date": "1995-08-14", "close": 0.8, "volume": null}, {"date": "1995-08-15", "close": 0.7, "volume": 500.0}, {"date": "1995-08-16", "close": 0.7, "volume": null}, {"date": "1995-08-17", "close": 0.7, "volume": null}, {"date": "1995-08-18", "close": 0.7, "volume": null}, {"date": "1995-08-21", "close": 0.7, "volume": null}, {"date": "1995-08-22", "close": 0.7, "volume": 5000.0}, {"date": "1995-08-23", "close": 0.8, "volume": 2500.0}, {"date": "1995-08-24", "close": 0.7, "volume": 1000.0}, {"date": "1995-08-25", "close": 0.7, "volume": null}, {"date": "1995-08-28", "close": 0.7, "volume": 1500.0}, {"date": "1995-08-29", "close": 0.7, "volume": null}, {"date": "1995-08-30", "close": 0.7, "volume": null}, {"date": "1995-08-31", "close": 0.7, "volume": null}, {"date": "1995-09-01", "close": 0.7, "volume": null}, {"date": "1995-09-04", "close": 0.7, "volume": null}, {"date": "1995-09-05", "close": 0.7, "volume": null}, {"date": "1995-09-06", "close": 0.7, "volume": 1500.0}, {"date": "1995-09-07", "close": 0.7, "volume": null}, {"date": "1995-09-08", "close": 0.7, "volume": null}, {"date": "1995-09-11", "close": 0.7, "volume": null}, {"date": "1995-09-12", "close": 0.7, "volume": null}, {"date": "1995-09-13", "close": 0.7, "volume": 50.0}, {"date": "1995-09-14", "close": 0.8, "volume": 11500.0}, {"date": "1995-09-15", "close": 0.8, "volume": null}, {"date": "1995-09-18", "close": 0.8, "volume": null}, {"date": "1995-09-19", "close": 0.8, "volume": null}, {"date": "1995-09-20", "close": 0.8, "volume": 1200.0}, {"date": "1995-09-21", "close": 0.8, "volume": null}, {"date": "1995-09-22", "close": 0.8, "volume": null}, {"date": "1995-09-25", "close": 0.8, "volume": null}, {"date": "1995-09-26", "close": 0.8, "volume": null}, {"date": "1995-09-27", "close": 0.8, "volume": null}, {"date": "1995-09-28", "close": 0.8, "volume": null}, {"date": "1995-09-29", "close": 0.8, "volume": null}, {"date": "1995-10-02", "close": 0.8, "volume": null}, {"date": "1995-10-03", "close": 0.9, "volume": 13500.0}, {"date": "1995-10-04", "close": 0.9, "volume": null}, {"date": "1995-10-05", "close": 0.8, "volume": 8500.0}, {"date": "1995-10-06", "close": 0.8, "volume": 100.0}, {"date": "1995-10-09", "close": 0.8, "volume": null}, {"date": "1995-10-10", "close": 0.8, "volume": null}, {"date": "1995-10-11", "close": 0.8, "volume": null}, {"date": "1995-10-12", "close": 0.8, "volume": 100.0}, {"date": "1995-10-13", "close": 0.7, "volume": 4000.0}, {"date": "1995-10-16", "close": 0.7, "volume": null}, {"date": "1995-10-17", "close": 0.7, "volume": null}, {"date": "1995-10-18", "close": 0.7, "volume": 7200.0}, {"date": "1995-10-19", "close": 0.8, "volume": 5000.0}, {"date": "1995-10-20", "close": 0.8, "volume": null}, {"date": "1995-10-23", "close": 0.8, "volume": null}, {"date": "1995-10-24", "close": 0.8, "volume": null}, {"date": "1995-10-25", "close": 0.8, "volume": null}, {"date": "1995-10-26", "close": 0.7, "volume": 11500.0}, {"date": "1995-10-27", "close": 0.7, "volume": 5000.0}, {"date": "1995-10-30", "close": 0.7, "volume": null}, {"date": "1995-10-31", "close": 0.7, "volume": null}, {"date": "1995-11-01", "close": 0.8, "volume": 1500.0}, {"date": "1995-11-02", "close": 0.8, "volume": null}, {"date": "1995-11-03", "close": 0.7, "volume": 7500.0}, {"date": "1995-11-06", "close": 0.7, "volume": null}, {"date": "1995-11-07", "close": 0.7, "volume": null}, {"date": "1995-11-08", "close": 0.7, "volume": null}, {"date": "1995-11-09", "close": 0.7, "volume": 5000.0}, {"date": "1995-11-10", "close": 0.7, "volume": null}, {"date": "1995-11-13", "close": 0.7, "volume": null}, {"date": "1995-11-14", "close": 0.7, "volume": null}, {"date": "1995-11-15", "close": 0.7, "volume": null}, {"date": "1995-11-16", "close": 0.7, "volume": 900.0}, {"date": "1995-11-17", "close": 0.7, "volume": null}, {"date": "1995-11-20", "close": 0.7, "volume": null}, {"date": "1995-11-21", "close": 0.7, "volume": null}, {"date": "1995-11-22", "close": 0.7, "volume": null}, {"date": "1995-11-23", "close": 0.7, "volume": null}, {"date": "1995-11-24", "close": 0.7, "volume": null}, {"date": "1995-11-27", "close": 0.7, "volume": 100.0}, {"date": "1995-11-28", "close": 0.7, "volume": null}, {"date": "1995-11-29", "close": 0.7, "volume": 750.0}, {"date": "1995-11-30", "close": 0.7, "volume": 6850.0}, {"date": "1995-12-01", "close": 0.7, "volume": null}, {"date": "1995-12-04", "close": 0.7, "volume": null}, {"date": "1995-12-05", "close": 0.7, "volume": 1400.0}, {"date": "1995-12-06", "close": 0.7, "volume": null}, {"date": "1995-12-07", "close": 0.7, "volume": 250.0}, {"date": "1995-12-08", "close": 0.7, "volume": null}, {"date": "1995-12-11", "close": 0.7, "volume": 1500.0}, {"date": "1995-12-12", "close": 0.7, "volume": 1000.0}, {"date": "1995-12-13", "close": 0.7, "volume": null}, {"date": "1995-12-14", "close": 0.7, "volume": null}, {"date": "1995-12-15", "close": 0.7, "volume": null}, {"date": "1995-12-18", "close": 0.7, "volume": 1400.0}, {"date": "1995-12-19", "close": 0.7, "volume": 100.0}, {"date": "1995-12-20", "close": 0.7, "volume": null}, {"date": "1995-12-21", "close": 0.7, "volume": null}, {"date": "1995-12-22", "close": 0.7, "volume": null}, {"date": "1995-12-25", "close": 0.7, "volume": null}, {"date": "1995-12-26", "close": 0.7, "volume": null}, {"date": "1995-12-27", "close": 0.7, "volume": null}, {"date": "1995-12-28", "close": 0.6, "volume": 100.0}, {"date": "1995-12-29", "close": 0.6, "volume": null}, {"date": "1996-01-01", "close": 0.6, "volume": null}, {"date": "1996-01-02", "close": 0.6, "volume": 4750.0}, {"date": "1996-01-03", "close": 0.6, "volume": null}, {"date": "1996-01-04", "close": 0.6, "volume": 2850.0}, {"date": "1996-01-05", "close": 0.56, "volume": 2200.0}, {"date": "1996-01-08", "close": 0.56, "volume": 7850.0}, {"date": "1996-01-09", "close": 0.56, "volume": null}, {"date": "1996-01-10", "close": 0.7, "volume": 2180.0}, {"date": "1996-01-11", "close": 0.8, "volume": 5315.0}, {"date": "1996-01-12", "close": 0.8, "volume": null}, {"date": "1996-01-15", "close": 0.62, "volume": 1250.0}, {"date": "1996-01-16", "close": 0.62, "volume": null}, {"date": "1996-01-17", "close": 0.62, "volume": null}, {"date": "1996-01-18", "close": 0.62, "volume": null}, {"date": "1996-01-19", "close": 0.7, "volume": 5000.0}, {"date": "1996-01-22", "close": 0.62, "volume": 2500.0}, {"date": "1996-01-23", "close": 0.62, "volume": null}, {"date": "1996-01-24", "close": 0.62, "volume": null}, {"date": "1996-01-25", "close": 0.62, "volume": null}, {"date": "1996-01-26", "close": 0.62, "volume": null}, {"date": "1996-01-29", "close": 0.62, "volume": null}, {"date": "1996-01-30", "close": 0.62, "volume": null}, {"date": "1996-01-31", "close": 0.62, "volume": null}, {"date": "1996-02-01", "close": 0.8, "volume": 7930.0}, {"date": "1996-02-02", "close": 0.8, "volume": null}, {"date": "1996-02-05", "close": 0.8, "volume": null}, {"date": "1996-02-06", "close": 0.82, "volume": 9700.0}, {"date": "1996-02-07", "close": 0.9, "volume": 430.0}, {"date": "1996-02-08", "close": 0.9, "volume": null}, {"date": "1996-02-09", "close": 0.92, "volume": 1250.0}, {"date": "1996-02-12", "close": 0.92, "volume": null}, {"date": "1996-02-13", "close": 0.9, "volume": 14065.0}, {"date": "1996-02-14", "close": 0.9, "volume": null}, {"date": "1996-02-15", "close": 0.9, "volume": 3430.0}, {"date": "1996-02-16", "close": 0.9, "volume": null}, {"date": "1996-02-19", "close": 0.9, "volume": null}, {"date": "1996-02-20", "close": 1.0, "volume": 2000.0}, {"date": "1996-02-21", "close": 0.9, "volume": 39000.0}, {"date": "1996-02-22", "close": 1.0, "volume": 5000.0}, {"date": "1996-02-23", "close": 0.9, "volume": 3115.0}, {"date": "1996-02-26", "close": 0.8, "volume": 1000.0}, {"date": "1996-02-27", "close": 0.9, "volume": 1000.0}, {"date": "1996-02-28", "close": 0.9, "volume": null}, {"date": "1996-02-29", "close": 0.9, "volume": null}, {"date": "1996-03-01", "close": 0.8, "volume": 4880.0}, {"date": "1996-03-04", "close": 0.8, "volume": null}, {"date": "1996-03-05", "close": 0.8, "volume": null}, {"date": "1996-03-06", "close": 0.9, "volume": 1500.0}, {"date": "1996-03-07", "close": 0.9, "volume": null}, {"date": "1996-03-08", "close": 0.9, "volume": 10050.0}, {"date": "1996-03-11", "close": 0.9, "volume": null}, {"date": "1996-03-12", "close": 0.9, "volume": null}, {"date": "1996-03-13", "close": 0.9, "volume": null}, {"date": "1996-03-14", "close": 0.9, "volume": 2500.0}, {"date": "1996-03-15", "close": 0.9, "volume": null}, {"date": "1996-03-18", "close": 0.9, "volume": 3000.0}, {"date": "1996-03-19", "close": 0.9, "volume": null}, {"date": "1996-03-20", "close": 0.9, "volume": null}, {"date": "1996-03-21", "close": 0.9, "volume": 6000.0}, {"date": "1996-03-22", "close": 0.9, "volume": null}, {"date": "1996-03-25", "close": 0.8, "volume": 200.0}, {"date": "1996-03-26", "close": 0.8, "volume": null}, {"date": "1996-03-27", "close": 0.8, "volume": null}, {"date": "1996-03-28", "close": 0.8, "volume": 2500.0}, {"date": "1996-03-29", "close": 0.8, "volume": null}, {"date": "1996-04-01", "close": 0.8, "volume": null}, {"date": "1996-04-02", "close": 0.8, "volume": null}, {"date": "1996-04-03", "close": 0.8, "volume": null}, {"date": "1996-04-04", "close": 0.8, "volume": null}, {"date": "1996-04-05", "close": 0.8, "volume": null}, {"date": "1996-04-08", "close": 0.8, "volume": null}, {"date": "1996-04-09", "close": 0.8, "volume": null}, {"date": "1996-04-10", "close": 0.82, "volume": 5000.0}, {"date": "1996-04-11", "close": 0.82, "volume": null}, {"date": "1996-04-12", "close": 0.8, "volume": 5.0}, {"date": "1996-04-15", "close": 0.9, "volume": 500.0}, {"date": "1996-04-16", "close": 0.9, "volume": null}, {"date": "1996-04-17", "close": 0.9, "volume": 1725.0}, {"date": "1996-04-18", "close": 0.9, "volume": 205.0}, {"date": "1996-04-19", "close": 0.9, "volume": null}, {"date": "1996-04-22", "close": 0.8, "volume": 4200.0}, {"date": "1996-04-23", "close": 0.8, "volume": 9500.0}, {"date": "1996-04-24", "close": 0.8, "volume": 3400.0}, {"date": "1996-04-25", "close": 0.8, "volume": null}, {"date": "1996-04-26", "close": 0.8, "volume": null}, {"date": "1996-04-29", "close": 0.8, "volume": null}, {"date": "1996-04-30", "close": 0.8, "volume": null}, {"date": "1996-05-01", "close": 0.8, "volume": null}, {"date": "1996-05-02", "close": 0.8, "volume": null}, {"date": "1996-05-03", "close": 0.7, "volume": 5000.0}, {"date": "1996-05-06", "close": 0.7, "volume": null}, {"date": "1996-05-07", "close": 0.7, "volume": null}, {"date": "1996-05-08", "close": 0.7, "volume": null}, {"date": "1996-05-09", "close": 0.7, "volume": null}, {"date": "1996-05-10", "close": 0.8, "volume": 4395.0}, {"date": "1996-05-13", "close": 0.8, "volume": 3100.0}, {"date": "1996-05-14", "close": 0.8, "volume": null}, {"date": "1996-05-15", "close": 0.8, "volume": null}, {"date": "1996-05-16", "close": 0.8, "volume": null}, {"date": "1996-05-17", "close": 0.7, "volume": 900.0}, {"date": "1996-05-20", "close": 0.7, "volume": null}, {"date": "1996-05-21", "close": 0.7, "volume": null}, {"date": "1996-05-22", "close": 0.7, "volume": null}, {"date": "1996-05-23", "close": 0.7, "volume": null}, {"date": "1996-05-24", "close": 0.7, "volume": null}, {"date": "1996-05-27", "close": 0.7, "volume": null}, {"date": "1996-05-28", "close": 0.7, "volume": null}, {"date": "1996-05-29", "close": 0.7, "volume": 75.0}, {"date": "1996-05-30", "close": 0.7, "volume": null}, {"date": "1996-05-31", "close": 0.7, "volume": null}, {"date": "1996-06-03", "close": 0.7, "volume": 8450.0}, {"date": "1996-06-04", "close": 0.62, "volume": 18500.0}, {"date": "1996-06-05", "close": 0.6, "volume": 6600.0}, {"date": "1996-06-06", "close": 0.6, "volume": null}, {"date": "1996-06-07", "close": 0.6, "volume": null}, {"date": "1996-06-10", "close": 0.6, "volume": null}, {"date": "1996-06-11", "close": 0.74, "volume": 12800.0}, {"date": "1996-06-12", "close": 0.9, "volume": 14395.0}, {"date": "1996-06-13", "close": 1.0, "volume": 11065.0}, {"date": "1996-06-14", "close": 0.98, "volume": 13500.0}, {"date": "1996-06-17", "close": 0.9, "volume": 27950.0}, {"date": "1996-06-18", "close": 0.9, "volume": 500.0}, {"date": "1996-06-19", "close": 0.9, "volume": null}, {"date": "1996-06-20", "close": 0.9, "volume": 200.0}, {"date": "1996-06-21", "close": 0.9, "volume": 155.0}, {"date": "1996-06-24", "close": 0.9, "volume": null}, {"date": "1996-06-25", "close": 0.8, "volume": 12500.0}, {"date": "1996-06-26", "close": 0.8, "volume": null}, {"date": "1996-06-27", "close": 0.82, "volume": 450.0}, {"date": "1996-06-28", "close": 0.9, "volume": 109275.0}, {"date": "1996-07-01", "close": 0.9, "volume": null}, {"date": "1996-07-02", "close": 0.82, "volume": 5000.0}, {"date": "1996-07-03", "close": 0.82, "volume": null}, {"date": "1996-07-04", "close": 0.82, "volume": null}, {"date": "1996-07-05", "close": 0.82, "volume": null}, {"date": "1996-07-08", "close": 0.82, "volume": null}, {"date": "1996-07-09", "close": 0.82, "volume": null}, {"date": "1996-07-10", "close": 0.82, "volume": 1500.0}, {"date": "1996-07-11", "close": 0.82, "volume": null}, {"date": "1996-07-12", "close": 0.82, "volume": null}, {"date": "1996-07-15", "close": 0.82, "volume": 2500.0}, {"date": "1996-07-16", "close": 0.8, "volume": 44425.0}, {"date": "1996-07-17", "close": 0.8, "volume": null}, {"date": "1996-07-18", "close": 0.8, "volume": null}, {"date": "1996-07-19", "close": 0.8, "volume": null}, {"date": "1996-07-22", "close": 0.8, "volume": null}, {"date": "1996-07-23", "close": 0.8, "volume": 575.0}, {"date": "1996-07-24", "close": 0.8, "volume": null}, {"date": "1996-07-25", "close": 0.8, "volume": null}, {"date": "1996-07-26", "close": 0.8, "volume": 1200.0}, {"date": "1996-07-29", "close": 0.8, "volume": null}, {"date": "1996-07-30", "close": 0.8, "volume": 2300.0}, {"date": "1996-07-31", "close": 0.8, "volume": null}, {"date": "1996-08-01", "close": 0.8, "volume": null}, {"date": "1996-08-02", "close": 0.8, "volume": null}, {"date": "1996-08-05", "close": 0.8, "volume": null}, {"date": "1996-08-06", "close": 0.8, "volume": null}, {"date": "1996-08-07", "close": 0.8, "volume": null}, {"date": "1996-08-08", "close": 0.8, "volume": null}, {"date": "1996-08-09", "close": 0.8, "volume": null}, {"date": "1996-08-12", "close": 0.62, "volume": 9000.0}, {"date": "1996-08-13", "close": 0.62, "volume": null}, {"date": "1996-08-14", "close": 0.62, "volume": null}, {"date": "1996-08-15", "close": 0.62, "volume": null}, {"date": "1996-08-16", "close": 0.62, "volume": null}, {"date": "1996-08-19", "close": 0.62, "volume": null}, {"date": "1996-08-20", "close": 0.62, "volume": null}, {"date": "1996-08-21", "close": 0.62, "volume": null}, {"date": "1996-08-22", "close": 0.62, "volume": 5500.0}, {"date": "1996-08-23", "close": 0.62, "volume": null}, {"date": "1996-08-26", "close": 0.62, "volume": null}, {"date": "1996-08-27", "close": 0.62, "volume": null}, {"date": "1996-08-28", "close": 0.62, "volume": null}, {"date": "1996-08-29", "close": 0.62, "volume": null}, {"date": "1996-08-30", "close": 0.62, "volume": null}, {"date": "1996-09-02", "close": 0.7, "volume": 500.0}, {"date": "1996-09-03", "close": 0.7, "volume": null}, {"date": "1996-09-04", "close": 0.7, "volume": null}, {"date": "1996-09-05", "close": 0.7, "volume": null}, {"date": "1996-09-06", "close": 0.7, "volume": null}, {"date": "1996-09-09", "close": 0.7, "volume": null}, {"date": "1996-09-10", "close": 0.7, "volume": null}, {"date": "1996-09-11", "close": 0.7, "volume": null}, {"date": "1996-09-12", "close": 0.7, "volume": 5000.0}, {"date": "1996-09-13", "close": 0.7, "volume": null}, {"date": "1996-09-16", "close": 0.7, "volume": 1000.0}, {"date": "1996-09-17", "close": 0.7, "volume": null}, {"date": "1996-09-18", "close": 0.74, "volume": 5000.0}, {"date": "1996-09-19", "close": 0.74, "volume": null}, {"date": "1996-09-20", "close": 0.74, "volume": null}, {"date": "1996-09-23", "close": 0.74, "volume": 7750.0}, {"date": "1996-09-24", "close": 0.74, "volume": null}, {"date": "1996-09-25", "close": 0.74, "volume": null}, {"date": "1996-09-26", "close": 0.74, "volume": 500.0}, {"date": "1996-09-27", "close": 0.74, "volume": null}, {"date": "1996-09-30", "close": 0.74, "volume": null}, {"date": "1996-10-01", "close": 0.74, "volume": null}, {"date": "1996-10-02", "close": 0.74, "volume": null}, {"date": "1996-10-03", "close": 0.74, "volume": null}, {"date": "1996-10-04", "close": 0.74, "volume": null}, {"date": "1996-10-07", "close": 0.74, "volume": null}, {"date": "1996-10-08", "close": 0.74, "volume": null}, {"date": "1996-10-09", "close": 0.74, "volume": null}, {"date": "1996-10-10", "close": 0.74, "volume": null}, {"date": "1996-10-11", "close": 0.74, "volume": null}, {"date": "1996-10-14", "close": 0.72, "volume": 200.0}, {"date": "1996-10-15", "close": 0.78, "volume": 350.0}, {"date": "1996-10-16", "close": 0.78, "volume": 2150.0}, {"date": "1996-10-17", "close": 0.72, "volume": 250.0}, {"date": "1996-10-18", "close": 0.72, "volume": null}, {"date": "1996-10-21", "close": 0.72, "volume": null}, {"date": "1996-10-22", "close": 0.72, "volume": 70.0}, {"date": "1996-10-23", "close": 0.72, "volume": null}, {"date": "1996-10-24", "close": 0.72, "volume": null}, {"date": "1996-10-25", "close": 0.74, "volume": 3300.0}, {"date": "1996-10-28", "close": 0.74, "volume": null}, {"date": "1996-10-29", "close": 0.72, "volume": 1700.0}, {"date": "1996-10-30", "close": 0.72, "volume": null}, {"date": "1996-10-31", "close": 0.72, "volume": null}, {"date": "1996-11-01", "close": 0.72, "volume": null}, {"date": "1996-11-04", "close": 0.72, "volume": null}, {"date": "1996-11-05", "close": 0.72, "volume": null}, {"date": "1996-11-06", "close": 0.72, "volume": null}, {"date": "1996-11-07", "close": 0.72, "volume": null}, {"date": "1996-11-08", "close": 0.72, "volume": null}, {"date": "1996-11-11", "close": 0.72, "volume": null}, {"date": "1996-11-12", "close": 0.72, "volume": 12500.0}, {"date": "1996-11-13", "close": 0.72, "volume": null}, {"date": "1996-11-14", "close": 1.0, "volume": 32409.0}, {"date": "1996-11-15", "close": 0.8, "volume": 5000.0}, {"date": "1996-11-18", "close": 0.8, "volume": 500.0}, {"date": "1996-11-19", "close": 0.8, "volume": 4700.0}, {"date": "1996-11-20", "close": 0.8, "volume": 1500.0}, {"date": "1996-11-21", "close": 0.8, "volume": 1300.0}, {"date": "1996-11-22", "close": 0.8, "volume": null}, {"date": "1996-11-25", "close": 0.8, "volume": null}, {"date": "1996-11-26", "close": 0.9, "volume": 12367.0}, {"date": "1996-11-27", "close": 0.98, "volume": 4948.0}, {"date": "1996-11-28", "close": 1.1, "volume": 186.0}, {"date": "1996-11-29", "close": 1.2, "volume": 38114.0}, {"date": "1996-12-02", "close": 1.5, "volume": 68100.0}, {"date": "1996-12-03", "close": 1.48, "volume": 62000.0}, {"date": "1996-12-04", "close": 1.36, "volume": 67700.0}, {"date": "1996-12-05", "close": 1.4, "volume": 17700.0}, {"date": "1996-12-06", "close": 1.36, "volume": 28000.0}, {"date": "1996-12-09", "close": 1.36, "volume": 10000.0}, {"date": "1996-12-10", "close": 1.38, "volume": 2500.0}, {"date": "1996-12-11", "close": 1.38, "volume": null}, {"date": "1996-12-12", "close": 1.4, "volume": 2550.0}, {"date": "1996-12-13", "close": 1.36, "volume": 8950.0}, {"date": "1996-12-16", "close": 1.3, "volume": 10000.0}, {"date": "1996-12-17", "close": 1.28, "volume": 5000.0}, {"date": "1996-12-18", "close": 1.2, "volume": 10700.0}, {"date": "1996-12-19", "close": 1.2, "volume": 6525.0}, {"date": "1996-12-20", "close": 1.2, "volume": 8475.0}, {"date": "1996-12-23", "close": 1.2, "volume": 2500.0}, {"date": "1996-12-24", "close": 1.44, "volume": 21050.0}, {"date": "1996-12-25", "close": 1.44, "volume": null}, {"date": "1996-12-26", "close": 1.44, "volume": null}, {"date": "1996-12-27", "close": 1.44, "volume": 20050.0}, {"date": "1996-12-30", "close": 1.44, "volume": 1250.0}, {"date": "1996-12-31", "close": 1.4, "volume": 1500.0}, {"date": "1997-01-01", "close": 1.4, "volume": null}, {"date": "1997-01-02", "close": 1.4, "volume": null}, {"date": "1997-01-03", "close": 1.4, "volume": 2500.0}, {"date": "1997-01-06", "close": 1.44, "volume": 9500.0}, {"date": "1997-01-07", "close": 1.42, "volume": 2500.0}, {"date": "1997-01-08", "close": 1.58, "volume": 500.0}, {"date": "1997-01-09", "close": 1.58, "volume": 500.0}, {"date": "1997-01-10", "close": 1.56, "volume": 900.0}, {"date": "1997-01-13", "close": 1.56, "volume": 1250.0}, {"date": "1997-01-14", "close": 1.56, "volume": null}, {"date": "1997-01-15", "close": 1.56, "volume": null}, {"date": "1997-01-16", "close": 1.56, "volume": null}, {"date": "1997-01-17", "close": 1.16, "volume": 3200.0}, {"date": "1997-01-20", "close": 1.18, "volume": 13200.0}, {"date": "1997-01-21", "close": 1.18, "volume": null}, {"date": "1997-01-22", "close": 1.18, "volume": null}, {"date": "1997-01-23", "close": 1.22, "volume": 1000.0}, {"date": "1997-01-24", "close": 1.4, "volume": 1000.0}, {"date": "1997-01-27", "close": 1.4, "volume": null}, {"date": "1997-01-28", "close": 1.44, "volume": 1250.0}, {"date": "1997-01-29", "close": 1.34, "volume": 300.0}, {"date": "1997-01-30", "close": 1.34, "volume": null}, {"date": "1997-01-31", "close": 1.56, "volume": 5350.0}, {"date": "1997-02-03", "close": 1.6, "volume": 25716.0}, {"date": "1997-02-04", "close": 1.6, "volume": 500.0}, {"date": "1997-02-05", "close": 2.0, "volume": 3500.0}, {"date": "1997-02-06", "close": 1.5, "volume": 5000.0}, {"date": "1997-02-07", "close": 1.6, "volume": 5900.0}, {"date": "1997-02-10", "close": 1.52, "volume": 800.0}, {"date": "1997-02-11", "close": 1.52, "volume": 15000.0}, {"date": "1997-02-12", "close": 1.52, "volume": 10000.0}, {"date": "1997-02-13", "close": 1.52, "volume": 10000.0}, {"date": "1997-02-14", "close": 1.56, "volume": 25800.0}, {"date": "1997-02-17", "close": 1.5, "volume": 2470.0}, {"date": "1997-02-18", "close": 1.56, "volume": 13600.0}, {"date": "1997-02-19", "close": 2.0, "volume": 176650.0}, {"date": "1997-02-20", "close": 2.4, "volume": 87500.0}, {"date": "1997-02-21", "close": 2.4, "volume": 29511.0}, {"date": "1997-02-24", "close": 2.5, "volume": 25000.0}, {"date": "1997-02-25", "close": 2.4, "volume": 30539.0}, {"date": "1997-02-26", "close": 2.5, "volume": 53600.0}, {"date": "1997-02-27", "close": 2.5, "volume": 10986.0}, {"date": "1997-02-28", "close": 2.4, "volume": 17814.0}, {"date": "1997-03-03", "close": 2.3, "volume": 5750.0}, {"date": "1997-03-04", "close": 2.0, "volume": 750.0}, {"date": "1997-03-05", "close": 2.0, "volume": 5000.0}, {"date": "1997-03-06", "close": 2.0, "volume": 8500.0}, {"date": "1997-03-07", "close": 2.2, "volume": 5000.0}, {"date": "1997-03-10", "close": 2.1, "volume": 2000.0}, {"date": "1997-03-11", "close": 2.2, "volume": 5750.0}, {"date": "1997-03-12", "close": 2.1, "volume": 2950.0}, {"date": "1997-03-13", "close": 2.1, "volume": 3150.0}, {"date": "1997-03-14", "close": 2.0, "volume": 7650.0}, {"date": "1997-03-17", "close": 2.0, "volume": 2750.0}, {"date": "1997-03-18", "close": 1.38, "volume": 500.0}, {"date": "1997-03-19", "close": 1.38, "volume": null}, {"date": "1997-03-20", "close": 1.38, "volume": null}, {"date": "1997-03-21", "close": 1.9, "volume": 1700.0}, {"date": "1997-03-24", "close": 1.9, "volume": 2500.0}, {"date": "1997-03-25", "close": 2.0, "volume": 455.0}, {"date": "1997-03-26", "close": 2.0, "volume": 2500.0}, {"date": "1997-03-27", "close": 1.9, "volume": 1524.0}, {"date": "1997-03-28", "close": 1.9, "volume": null}, {"date": "1997-03-31", "close": 1.9, "volume": null}, {"date": "1997-04-01", "close": 1.9, "volume": null}, {"date": "1997-04-02", "close": 1.9, "volume": null}, {"date": "1997-04-03", "close": 1.9, "volume": null}, {"date": "1997-04-04", "close": 1.9, "volume": null}, {"date": "1997-04-07", "close": 1.9, "volume": null}, {"date": "1997-04-08", "close": 1.9, "volume": null}, {"date": "1997-04-09", "close": 1.9, "volume": null}, {"date": "1997-04-10", "close": 1.8, "volume": 250.0}, {"date": "1997-04-11", "close": 1.8, "volume": null}, {"date": "1997-04-14", "close": 1.3, "volume": 5000.0}, {"date": "1997-04-15", "close": 1.3, "volume": null}, {"date": "1997-04-16", "close": 1.3, "volume": null}, {"date": "1997-04-17", "close": 1.3, "volume": null}, {"date": "1997-04-18", "close": 1.32, "volume": 1000.0}, {"date": "1997-04-21", "close": 1.32, "volume": 5000.0}, {"date": "1997-04-22", "close": 1.7, "volume": 400.0}, {"date": "1997-04-23", "close": 1.32, "volume": 60.0}, {"date": "1997-04-24", "close": 1.32, "volume": null}, {"date": "1997-04-25", "close": 1.32, "volume": null}, {"date": "1997-04-28", "close": 1.32, "volume": null}, {"date": "1997-04-29", "close": 1.3, "volume": 10000.0}, {"date": "1997-04-30", "close": 1.3, "volume": 1415.0}, {"date": "1997-05-01", "close": 1.3, "volume": null}, {"date": "1997-05-02", "close": 1.26, "volume": 675.0}, {"date": "1997-05-05", "close": 1.26, "volume": null}, {"date": "1997-05-06", "close": 1.2, "volume": 3360.0}, {"date": "1997-05-07", "close": 1.2, "volume": null}, {"date": "1997-05-08", "close": 1.2, "volume": 2000.0}, {"date": "1997-05-09", "close": 1.2, "volume": null}, {"date": "1997-05-12", "close": 1.2, "volume": null}, {"date": "1997-05-13", "close": 1.2, "volume": null}, {"date": "1997-05-14", "close": 1.2, "volume": null}, {"date": "1997-05-15", "close": 1.14, "volume": 9360.0}, {"date": "1997-05-16", "close": 1.14, "volume": null}, {"date": "1997-05-19", "close": 1.2, "volume": 15000.0}, {"date": "1997-05-20", "close": 1.2, "volume": null}, {"date": "1997-05-21", "close": 1.2, "volume": 13000.0}, {"date": "1997-05-22", "close": 1.2, "volume": 13000.0}, {"date": "1997-05-23", "close": 1.1, "volume": 2500.0}, {"date": "1997-05-26", "close": 1.1, "volume": null}, {"date": "1997-05-27", "close": 1.2, "volume": 9000.0}, {"date": "1997-05-28", "close": 1.2, "volume": null}, {"date": "1997-05-29", "close": 1.2, "volume": null}, {"date": "1997-05-30", "close": 1.2, "volume": null}, {"date": "1997-06-02", "close": 1.2, "volume": null}, {"date": "1997-06-03", "close": 1.0, "volume": 1250.0}, {"date": "1997-06-04", "close": 1.04, "volume": 200.0}, {"date": "1997-06-05", "close": 1.04, "volume": 5000.0}, {"date": "1997-06-06", "close": 1.04, "volume": null}, {"date": "1997-06-09", "close": 1.04, "volume": null}, {"date": "1997-06-10", "close": 1.04, "volume": 20000.0}, {"date": "1997-06-11", "close": 1.04, "volume": null}, {"date": "1997-06-12", "close": 1.0, "volume": 1800.0}, {"date": "1997-06-13", "close": 1.0, "volume": null}, {"date": "1997-06-16", "close": 1.0, "volume": null}, {"date": "1997-06-17", "close": 1.0, "volume": 1900.0}, {"date": "1997-06-18", "close": 1.0, "volume": null}, {"date": "1997-06-19", "close": 1.0, "volume": null}, {"date": "1997-06-20", "close": 1.0, "volume": 6300.0}, {"date": "1997-06-23", "close": 1.0, "volume": 5000.0}, {"date": "1997-06-24", "close": 1.0, "volume": 1600.0}, {"date": "1997-06-25", "close": 1.0, "volume": 8250.0}, {"date": "1997-06-26", "close": 1.0, "volume": 28250.0}, {"date": "1997-06-27", "close": 0.8, "volume": 15600.0}, {"date": "1997-06-30", "close": 0.8, "volume": 20500.0}, {"date": "1997-07-01", "close": 0.9, "volume": 2500.0}, {"date": "1997-07-02", "close": 1.2, "volume": 2000.0}, {"date": "1997-07-03", "close": 1.2, "volume": null}, {"date": "1997-07-04", "close": 1.2, "volume": null}, {"date": "1997-07-07", "close": 1.2, "volume": null}, {"date": "1997-07-08", "close": 1.2, "volume": null}, {"date": "1997-07-09", "close": 1.2, "volume": null}, {"date": "1997-07-10", "close": 0.7, "volume": 2400.0}, {"date": "1997-07-11", "close": 0.7, "volume": null}, {"date": "1997-07-14", "close": 0.7, "volume": null}, {"date": "1997-07-15", "close": 0.7, "volume": null}, {"date": "1997-07-16", "close": 0.7, "volume": null}, {"date": "1997-07-17", "close": 0.7, "volume": null}, {"date": "1997-07-18", "close": 0.8, "volume": 20000.0}, {"date": "1997-07-21", "close": 0.8, "volume": null}, {"date": "1997-07-22", "close": 0.8, "volume": null}, {"date": "1997-07-23", "close": 0.8, "volume": null}, {"date": "1997-07-24", "close": 0.8, "volume": null}, {"date": "1997-07-25", "close": 0.8, "volume": null}, {"date": "1997-07-28", "close": 0.8, "volume": null}, {"date": "1997-07-29", "close": 0.84, "volume": 3500.0}, {"date": "1997-07-30", "close": 0.84, "volume": null}, {"date": "1997-07-31", "close": 0.84, "volume": null}, {"date": "1997-08-01", "close": 0.84, "volume": null}, {"date": "1997-08-04", "close": 0.8, "volume": 2500.0}, {"date": "1997-08-05", "close": 0.8, "volume": null}, {"date": "1997-08-06", "close": 0.74, "volume": 25000.0}, {"date": "1997-08-07", "close": 0.74, "volume": null}, {"date": "1997-08-08", "close": 0.74, "volume": null}, {"date": "1997-08-11", "close": 0.74, "volume": null}, {"date": "1997-08-12", "close": 0.68, "volume": 5250.0}, {"date": "1997-08-13", "close": 0.68, "volume": null}, {"date": "1997-08-14", "close": 0.68, "volume": null}, {"date": "1997-08-15", "close": 0.68, "volume": null}, {"date": "1997-08-18", "close": 0.68, "volume": 1050.0}, {"date": "1997-08-19", "close": 0.68, "volume": null}, {"date": "1997-08-20", "close": 0.68, "volume": null}, {"date": "1997-08-21", "close": 0.56, "volume": 75.0}, {"date": "1997-08-22", "close": 0.56, "volume": null}, {"date": "1997-08-25", "close": 0.56, "volume": null}, {"date": "1997-08-26", "close": 0.56, "volume": null}, {"date": "1997-08-27", "close": 0.52, "volume": 75.0}, {"date": "1997-08-28", "close": 0.52, "volume": null}, {"date": "1997-08-29", "close": 0.52, "volume": null}, {"date": "1997-09-01", "close": 0.52, "volume": null}, {"date": "1997-09-02", "close": 0.52, "volume": null}, {"date": "1997-09-03", "close": 0.6, "volume": 150.0}, {"date": "1997-09-04", "close": 0.68, "volume": 1450.0}, {"date": "1997-09-05", "close": 0.68, "volume": 6000.0}, {"date": "1997-09-08", "close": 0.68, "volume": null}, {"date": "1997-09-09", "close": 0.68, "volume": null}, {"date": "1997-09-10", "close": 0.68, "volume": null}, {"date": "1997-09-11", "close": 0.68, "volume": null}, {"date": "1997-09-12", "close": 0.68, "volume": null}, {"date": "1997-09-15", "close": 0.68, "volume": null}, {"date": "1997-09-16", "close": 0.68, "volume": null}, {"date": "1997-09-17", "close": 0.68, "volume": null}, {"date": "1997-09-18", "close": 0.68, "volume": null}, {"date": "1997-09-19", "close": 0.68, "volume": null}, {"date": "1997-09-22", "close": 0.68, "volume": null}, {"date": "1997-09-23", "close": 0.68, "volume": null}, {"date": "1997-09-24", "close": 0.68, "volume": null}, {"date": "1997-09-25", "close": 0.68, "volume": null}, {"date": "1997-09-26", "close": 0.68, "volume": null}, {"date": "1997-09-29", "close": 0.68, "volume": null}, {"date": "1997-09-30", "close": 0.68, "volume": null}, {"date": "1997-10-01", "close": 0.7, "volume": 1500.0}, {"date": "1997-10-02", "close": 0.7, "volume": null}, {"date": "1997-10-03", "close": 0.7, "volume": null}, {"date": "1997-10-06", "close": 0.7, "volume": null}, {"date": "1997-10-07", "close": 0.7, "volume": null}, {"date": "1997-10-08", "close": 0.7, "volume": null}, {"date": "1997-10-09", "close": 0.7, "volume": 500.0}, {"date": "1997-10-10", "close": 0.7, "volume": 400.0}, {"date": "1997-10-13", "close": 0.7, "volume": 3100.0}, {"date": "1997-10-14", "close": 0.7, "volume": null}, {"date": "1997-10-15", "close": 0.7, "volume": null}, {"date": "1997-10-16", "close": 0.7, "volume": null}, {"date": "1997-10-17", "close": 0.7, "volume": null}, {"date": "1997-10-20", "close": 0.7, "volume": null}, {"date": "1997-10-21", "close": 0.7, "volume": null}, {"date": "1997-10-22", "close": 0.7, "volume": null}, {"date": "1997-10-23", "close": 0.7, "volume": null}, {"date": "1997-10-24", "close": 0.7, "volume": null}, {"date": "1997-10-27", "close": 0.68, "volume": 1400.0}, {"date": "1997-10-28", "close": 0.42, "volume": 1100.0}, {"date": "1997-10-29", "close": 0.42, "volume": null}, {"date": "1997-10-30", "close": 0.42, "volume": null}, {"date": "1997-10-31", "close": 0.6, "volume": 5000.0}, {"date": "1997-11-03", "close": 0.6, "volume": null}, {"date": "1997-11-04", "close": 0.6, "volume": null}, {"date": "1997-11-05", "close": 0.6, "volume": null}, {"date": "1997-11-06", "close": 0.6, "volume": null}, {"date": "1997-11-07", "close": 0.6, "volume": null}, {"date": "1997-11-10", "close": 0.6, "volume": 2000.0}, {"date": "1997-11-11", "close": 0.6, "volume": null}, {"date": "1997-11-12", "close": 0.6, "volume": null}, {"date": "1997-11-13", "close": 0.6, "volume": null}, {"date": "1997-11-14", "close": 0.6, "volume": null}, {"date": "1997-11-17", "close": 0.6, "volume": null}, {"date": "1997-11-18", "close": 0.6, "volume": null}, {"date": "1997-11-19", "close": 0.6, "volume": null}, {"date": "1997-11-20", "close": 0.7, "volume": 1500.0}, {"date": "1997-11-21", "close": 0.6, "volume": 500.0}, {"date": "1997-11-24", "close": 0.6, "volume": null}, {"date": "1997-11-25", "close": 0.6, "volume": null}, {"date": "1997-11-26", "close": 0.6, "volume": null}, {"date": "1997-11-27", "close": 0.6, "volume": 15000.0}, {"date": "1997-11-28", "close": 0.6, "volume": null}, {"date": "1997-12-01", "close": 0.6, "volume": null}, {"date": "1997-12-02", "close": 0.6, "volume": 6650.0}, {"date": "1997-12-03", "close": 0.6, "volume": null}, {"date": "1997-12-04", "close": 0.6, "volume": null}, {"date": "1997-12-05", "close": 0.62, "volume": 5000.0}, {"date": "1997-12-08", "close": 0.62, "volume": null}, {"date": "1997-12-09", "close": 0.62, "volume": null}, {"date": "1997-12-10", "close": 0.62, "volume": null}, {"date": "1997-12-11", "close": 0.62, "volume": null}, {"date": "1997-12-12", "close": 0.6, "volume": 3500.0}, {"date": "1997-12-15", "close": 0.6, "volume": null}, {"date": "1997-12-16", "close": 0.6, "volume": null}, {"date": "1997-12-17", "close": 0.6, "volume": null}, {"date": "1997-12-18", "close": 0.6, "volume": null}, {"date": "1997-12-19", "close": 0.6, "volume": null}, {"date": "1997-12-22", "close": 0.6, "volume": null}, {"date": "1997-12-23", "close": 0.6, "volume": null}, {"date": "1997-12-24", "close": 0.6, "volume": 2750.0}, {"date": "1997-12-25", "close": 0.6, "volume": null}, {"date": "1997-12-26", "close": 0.6, "volume": null}, {"date": "1997-12-29", "close": 0.6, "volume": null}, {"date": "1997-12-30", "close": 0.6, "volume": null}, {"date": "1997-12-31", "close": 0.6, "volume": null}, {"date": "1998-01-01", "close": 0.6, "volume": null}, {"date": "1998-01-02", "close": 0.6, "volume": null}, {"date": "1998-01-05", "close": 0.7, "volume": 1150.0}, {"date": "1998-01-06", "close": 0.7, "volume": null}, {"date": "1998-01-07", "close": 0.7, "volume": null}, {"date": "1998-01-08", "close": 0.7, "volume": null}, {"date": "1998-01-09", "close": 0.7, "volume": null}, {"date": "1998-01-12", "close": 0.7, "volume": null}, {"date": "1998-01-13", "close": 0.56, "volume": 4950.0}, {"date": "1998-01-14", "close": 0.56, "volume": null}, {"date": "1998-01-15", "close": 0.56, "volume": null}, {"date": "1998-01-16", "close": 0.48, "volume": 4045.0}, {"date": "1998-01-19", "close": 0.5, "volume": 5000.0}, {"date": "1998-01-20", "close": 0.5, "volume": null}, {"date": "1998-01-21", "close": 0.5, "volume": null}, {"date": "1998-01-22", "close": 0.5, "volume": null}, {"date": "1998-01-23", "close": 0.5, "volume": null}, {"date": "1998-01-26", "close": 0.5, "volume": null}, {"date": "1998-01-27", "close": 0.5, "volume": null}, {"date": "1998-01-28", "close": 0.5, "volume": null}, {"date": "1998-01-29", "close": 0.5, "volume": null}, {"date": "1998-01-30", "close": 0.5, "volume": null}, {"date": "1998-02-02", "close": 0.5, "volume": null}, {"date": "1998-02-03", "close": 0.5, "volume": null}, {"date": "1998-02-04", "close": 0.5, "volume": null}, {"date": "1998-02-05", "close": 0.6, "volume": 500.0}, {"date": "1998-02-06", "close": 0.6, "volume": null}, {"date": "1998-02-09", "close": 0.6, "volume": null}, {"date": "1998-02-10", "close": 0.6, "volume": null}, {"date": "1998-02-11", "close": 0.6, "volume": null}, {"date": "1998-02-12", "close": 0.6, "volume": null}, {"date": "1998-02-13", "close": 0.6, "volume": null}, {"date": "1998-02-16", "close": 0.6, "volume": null}, {"date": "1998-02-17", "close": 0.6, "volume": null}, {"date": "1998-02-18", "close": 0.6, "volume": null}, {"date": "1998-02-19", "close": 0.6, "volume": null}, {"date": "1998-02-20", "close": 0.6, "volume": null}, {"date": "1998-02-23", "close": 0.6, "volume": null}, {"date": "1998-02-24", "close": 0.6, "volume": 800.0}, {"date": "1998-02-25", "close": 0.6, "volume": null}, {"date": "1998-02-26", "close": 0.6, "volume": null}, {"date": "1998-02-27", "close": 0.6, "volume": null}, {"date": "1998-03-02", "close": 0.6, "volume": 400.0}, {"date": "1998-03-03", "close": 0.6, "volume": null}, {"date": "1998-03-04", "close": 0.6, "volume": null}, {"date": "1998-03-05", "close": 0.6, "volume": null}, {"date": "1998-03-06", "close": 0.6, "volume": null}, {"date": "1998-03-09", "close": 0.6, "volume": null}, {"date": "1998-03-10", "close": 0.6, "volume": null}, {"date": "1998-03-11", "close": 0.6, "volume": null}, {"date": "1998-03-12", "close": 0.6, "volume": null}, {"date": "1998-03-13", "close": 0.6, "volume": null}, {"date": "1998-03-16", "close": 0.6, "volume": null}, {"date": "1998-03-17", "close": 0.62, "volume": 1200.0}, {"date": "1998-03-18", "close": 0.62, "volume": null}, {"date": "1998-03-19", "close": 0.62, "volume": null}, {"date": "1998-03-20", "close": 0.62, "volume": null}, {"date": "1998-03-23", "close": 0.62, "volume": 2250.0}, {"date": "1998-03-24", "close": 0.62, "volume": 9050.0}, {"date": "1998-03-25", "close": 0.6, "volume": 950.0}, {"date": "1998-03-26", "close": 0.6, "volume": null}, {"date": "1998-03-27", "close": 0.6, "volume": null}, {"date": "1998-03-30", "close": 0.46, "volume": 400.0}, {"date": "1998-03-31", "close": 0.46, "volume": 500.0}, {"date": "1998-04-01", "close": 0.46, "volume": null}, {"date": "1998-04-02", "close": 0.46, "volume": null}, {"date": "1998-04-03", "close": 0.46, "volume": null}, {"date": "1998-04-06", "close": 0.46, "volume": null}, {"date": "1998-04-07", "close": 0.46, "volume": null}, {"date": "1998-04-08", "close": 0.6, "volume": 5000.0}, {"date": "1998-04-09", "close": 0.8, "volume": 3995.0}, {"date": "1998-04-10", "close": 0.8, "volume": null}, {"date": "1998-04-13", "close": 0.8, "volume": null}, {"date": "1998-04-14", "close": 0.7, "volume": 4105.0}, {"date": "1998-04-15", "close": 0.7, "volume": null}, {"date": "1998-04-16", "close": 0.7, "volume": null}, {"date": "1998-04-17", "close": 0.44, "volume": 739.0}, {"date": "1998-04-20", "close": 0.44, "volume": null}, {"date": "1998-04-21", "close": 0.44, "volume": null}, {"date": "1998-04-22", "close": 0.46, "volume": 5000.0}, {"date": "1998-04-23", "close": 0.46, "volume": null}, {"date": "1998-04-24", "close": 0.6, "volume": 1500.0}, {"date": "1998-04-27", "close": 0.6, "volume": null}, {"date": "1998-04-28", "close": 0.6, "volume": null}, {"date": "1998-04-29", "close": 0.5, "volume": 200.0}, {"date": "1998-04-30", "close": 0.5, "volume": null}, {"date": "1998-05-01", "close": 0.5, "volume": null}, {"date": "1998-05-04", "close": 0.5, "volume": 6000.0}, {"date": "1998-05-05", "close": 0.5, "volume": null}, {"date": "1998-05-06", "close": 0.5, "volume": null}, {"date": "1998-05-07", "close": 0.5, "volume": null}, {"date": "1998-05-08", "close": 0.5, "volume": null}, {"date": "1998-05-11", "close": 0.5, "volume": null}, {"date": "1998-05-12", "close": 0.5, "volume": null}, {"date": "1998-05-13", "close": 0.5, "volume": 750.0}, {"date": "1998-05-14", "close": 0.5, "volume": null}, {"date": "1998-05-15", "close": 0.5, "volume": null}, {"date": "1998-05-18", "close": 0.5, "volume": null}, {"date": "1998-05-19", "close": 0.48, "volume": 14075.0}, {"date": "1998-05-20", "close": 0.48, "volume": null}, {"date": "1998-05-21", "close": 0.48, "volume": null}, {"date": "1998-05-22", "close": 0.48, "volume": 100.0}, {"date": "1998-05-25", "close": 0.48, "volume": null}, {"date": "1998-05-26", "close": 0.48, "volume": 3250.0}, {"date": "1998-05-27", "close": 0.48, "volume": null}, {"date": "1998-05-28", "close": 0.48, "volume": 500.0}, {"date": "1998-05-29", "close": 0.48, "volume": null}, {"date": "1998-06-01", "close": 0.48, "volume": null}, {"date": "1998-06-02", "close": 0.48, "volume": null}, {"date": "1998-06-03", "close": 0.48, "volume": null}, {"date": "1998-06-04", "close": 0.46, "volume": 9286.0}, {"date": "1998-06-05", "close": 0.46, "volume": 1609.0}, {"date": "1998-06-08", "close": 0.46, "volume": null}, {"date": "1998-06-09", "close": 0.6, "volume": 3000.0}, {"date": "1998-06-10", "close": 0.6, "volume": null}, {"date": "1998-06-11", "close": 0.6, "volume": null}, {"date": "1998-06-12", "close": 0.46, "volume": 12000.0}, {"date": "1998-06-15", "close": 0.46, "volume": null}, {"date": "1998-06-16", "close": 0.66, "volume": 150.0}, {"date": "1998-06-17", "close": 0.66, "volume": null}, {"date": "1998-06-18", "close": 0.66, "volume": null}, {"date": "1998-06-19", "close": 0.66, "volume": 5000.0}, {"date": "1998-06-22", "close": 0.66, "volume": null}, {"date": "1998-06-23", "close": 0.66, "volume": null}, {"date": "1998-06-24", "close": 0.66, "volume": null}, {"date": "1998-06-25", "close": 0.28, "volume": 10000.0}, {"date": "1998-06-26", "close": 0.36, "volume": 37500.0}, {"date": "1998-06-29", "close": 0.36, "volume": null}, {"date": "1998-06-30", "close": 0.4, "volume": 1800.0}, {"date": "1998-07-01", "close": 0.4, "volume": null}, {"date": "1998-07-02", "close": 0.4, "volume": null}, {"date": "1998-07-03", "close": 0.4, "volume": null}, {"date": "1998-07-06", "close": 0.4, "volume": null}, {"date": "1998-07-07", "close": 0.5, "volume": 3500.0}, {"date": "1998-07-08", "close": 0.5, "volume": null}, {"date": "1998-07-09", "close": 0.6, "volume": 1000.0}, {"date": "1998-07-10", "close": 0.6, "volume": null}, {"date": "1998-07-13", "close": 0.6, "volume": null}, {"date": "1998-07-14", "close": 0.6, "volume": null}, {"date": "1998-07-15", "close": 0.6, "volume": null}, {"date": "1998-07-16", "close": 0.6, "volume": null}, {"date": "1998-07-17", "close": 0.6, "volume": null}, {"date": "1998-07-20", "close": 0.6, "volume": null}, {"date": "1998-07-21", "close": 0.6, "volume": null}, {"date": "1998-07-22", "close": 0.6, "volume": null}, {"date": "1998-07-23", "close": 0.6, "volume": null}, {"date": "1998-07-24", "close": 0.6, "volume": null}, {"date": "1998-07-27", "close": 0.6, "volume": null}, {"date": "1998-07-28", "close": 0.6, "volume": null}, {"date": "1998-07-29", "close": 0.5, "volume": 5000.0}, {"date": "1998-07-30", "close": 0.5, "volume": null}, {"date": "1998-07-31", "close": 0.5, "volume": null}, {"date": "1998-08-03", "close": 0.5, "volume": null}, {"date": "1998-08-04", "close": 0.5, "volume": null}, {"date": "1998-08-05", "close": 0.5, "volume": null}, {"date": "1998-08-06", "close": 0.5, "volume": null}, {"date": "1998-08-07", "close": 0.5, "volume": null}, {"date": "1998-08-10", "close": 0.5, "volume": null}, {"date": "1998-08-11", "close": 0.5, "volume": null}, {"date": "1998-08-12", "close": 0.5, "volume": null}, {"date": "1998-08-13", "close": 0.5, "volume": null}, {"date": "1998-08-14", "close": 0.5, "volume": null}, {"date": "1998-08-17", "close": 0.5, "volume": null}, {"date": "1998-08-18", "close": 0.5, "volume": null}, {"date": "1998-08-19", "close": 0.5, "volume": null}, {"date": "1998-08-20", "close": 0.5, "volume": null}, {"date": "1998-08-21", "close": 0.5, "volume": null}, {"date": "1998-08-24", "close": 0.5, "volume": null}, {"date": "1998-08-25", "close": 0.5, "volume": null}, {"date": "1998-08-26", "close": 0.5, "volume": null}, {"date": "1998-08-27", "close": 0.5, "volume": null}, {"date": "1998-08-28", "close": 0.5, "volume": null}, {"date": "1998-08-31", "close": 0.34, "volume": 75.0}, {"date": "1998-09-01", "close": 0.34, "volume": null}, {"date": "1998-09-02", "close": 0.34, "volume": null}, {"date": "1998-09-03", "close": 0.34, "volume": null}, {"date": "1998-09-04", "close": 0.34, "volume": null}, {"date": "1998-09-07", "close": 0.34, "volume": null}, {"date": "1998-09-08", "close": 0.34, "volume": null}, {"date": "1998-09-09", "close": 0.34, "volume": null}, {"date": "1998-09-10", "close": 0.34, "volume": null}, {"date": "1998-09-11", "close": 0.34, "volume": null}, {"date": "1998-09-14", "close": 0.34, "volume": null}, {"date": "1998-09-15", "close": 0.34, "volume": null}, {"date": "1998-09-16", "close": 0.34, "volume": null}, {"date": "1998-09-17", "close": 0.34, "volume": null}, {"date": "1998-09-18", "close": 0.34, "volume": null}, {"date": "1998-09-21", "close": 0.34, "volume": null}, {"date": "1998-09-22", "close": 0.34, "volume": null}, {"date": "1998-09-23", "close": 0.34, "volume": null}, {"date": "1998-09-24", "close": 0.34, "volume": null}, {"date": "1998-09-25", "close": 0.34, "volume": null}, {"date": "1998-09-28", "close": 0.34, "volume": null}, {"date": "1998-09-29", "close": 0.34, "volume": null}, {"date": "1998-09-30", "close": 0.34, "volume": null}, {"date": "1998-10-01", "close": 0.34, "volume": null}, {"date": "1998-10-02", "close": 0.34, "volume": null}, {"date": "1998-10-05", "close": 0.34, "volume": null}, {"date": "1998-10-06", "close": 0.36, "volume": 9000.0}, {"date": "1998-10-07", "close": 0.36, "volume": null}, {"date": "1998-10-08", "close": 0.36, "volume": null}, {"date": "1998-10-09", "close": 0.36, "volume": 1750.0}, {"date": "1998-10-12", "close": 0.36, "volume": null}, {"date": "1998-10-13", "close": 0.36, "volume": null}, {"date": "1998-10-14", "close": 0.36, "volume": null}, {"date": "1998-10-15", "close": 0.36, "volume": null}, {"date": "1998-10-16", "close": 0.36, "volume": null}, {"date": "1998-10-19", "close": 0.36, "volume": null}, {"date": "1998-10-20", "close": 0.36, "volume": null}, {"date": "1998-10-21", "close": 0.36, "volume": null}, {"date": "1998-10-22", "close": 0.36, "volume": null}, {"date": "1998-10-23", "close": 0.36, "volume": null}, {"date": "1998-10-26", "close": 0.36, "volume": null}, {"date": "1998-10-27", "close": 0.36, "volume": null}, {"date": "1998-10-28", "close": 0.36, "volume": null}, {"date": "1998-10-29", "close": 0.36, "volume": null}, {"date": "1998-10-30", "close": 0.34, "volume": 1825.0}, {"date": "1998-11-02", "close": 0.34, "volume": null}, {"date": "1998-11-03", "close": 0.34, "volume": null}, {"date": "1998-11-04", "close": 0.34, "volume": null}, {"date": "1998-11-05", "close": 0.34, "volume": 4150.0}, {"date": "1998-11-06", "close": 0.24, "volume": 4150.0}, {"date": "1998-11-09", "close": 0.24, "volume": null}, {"date": "1998-11-10", "close": 0.24, "volume": null}, {"date": "1998-11-11", "close": 0.24, "volume": null}, {"date": "1998-11-12", "close": 0.24, "volume": null}, {"date": "1998-11-13", "close": 0.3, "volume": 600.0}, {"date": "1998-11-16", "close": 0.3, "volume": null}, {"date": "1998-11-17", "close": 0.3, "volume": null}, {"date": "1998-11-18", "close": 0.3, "volume": null}, {"date": "1998-11-19", "close": 0.2, "volume": 10925.0}, {"date": "1998-11-20", "close": 0.2, "volume": null}, {"date": "1998-11-23", "close": 0.2, "volume": null}, {"date": "1998-11-24", "close": 0.2, "volume": null}, {"date": "1998-11-25", "close": 0.2, "volume": null}, {"date": "1998-11-26", "close": 0.2, "volume": null}, {"date": "1998-11-27", "close": 0.2, "volume": null}, {"date": "1998-11-30", "close": 0.2, "volume": null}, {"date": "1998-12-01", "close": 0.2, "volume": null}, {"date": "1998-12-02", "close": 0.2, "volume": null}, {"date": "1998-12-03", "close": 0.2, "volume": null}, {"date": "1998-12-04", "close": 0.2, "volume": null}, {"date": "1998-12-07", "close": 0.2, "volume": null}, {"date": "1998-12-08", "close": 0.2, "volume": null}, {"date": "1998-12-09", "close": 0.3, "volume": 15693.0}, {"date": "1998-12-10", "close": 0.3, "volume": 500.0}, {"date": "1998-12-11", "close": 0.3, "volume": null}, {"date": "1998-12-14", "close": 0.3, "volume": null}, {"date": "1998-12-15", "close": 0.3, "volume": null}, {"date": "1998-12-16", "close": 0.32, "volume": 500.0}, {"date": "1998-12-17", "close": 0.32, "volume": null}, {"date": "1998-12-18", "close": 0.32, "volume": null}, {"date": "1998-12-21", "close": 0.32, "volume": null}, {"date": "1998-12-22", "close": 0.32, "volume": null}, {"date": "1998-12-23", "close": 0.32, "volume": null}, {"date": "1998-12-24", "close": 0.32, "volume": null}, {"date": "1998-12-25", "close": 0.32, "volume": null}, {"date": "1998-12-28", "close": 0.32, "volume": null}, {"date": "1998-12-29", "close": 0.32, "volume": null}, {"date": "1998-12-30", "close": 0.32, "volume": null}, {"date": "1998-12-31", "close": 0.32, "volume": null}, {"date": "1999-01-01", "close": 0.32, "volume": null}, {"date": "1999-01-04", "close": 0.32, "volume": null}, {"date": "1999-01-05", "close": 0.32, "volume": null}, {"date": "1999-01-06", "close": 0.32, "volume": null}, {"date": "1999-01-07", "close": 0.32, "volume": null}, {"date": "1999-01-08", "close": 0.3, "volume": 17500.0}, {"date": "1999-01-11", "close": 0.3, "volume": null}, {"date": "1999-01-12", "close": 0.3, "volume": null}, {"date": "1999-01-13", "close": 0.3, "volume": null}, {"date": "1999-01-14", "close": 0.3, "volume": null}, {"date": "1999-01-15", "close": 0.3, "volume": null}, {"date": "1999-01-18", "close": 0.3, "volume": null}, {"date": "1999-01-19", "close": 0.26, "volume": 1750.0}, {"date": "1999-01-20", "close": 0.26, "volume": null}, {"date": "1999-01-21", "close": 0.26, "volume": null}, {"date": "1999-01-22", "close": 0.26, "volume": null}, {"date": "1999-01-25", "close": 0.26, "volume": null}, {"date": "1999-01-26", "close": 0.26, "volume": null}, {"date": "1999-01-27", "close": 0.26, "volume": null}, {"date": "1999-01-28", "close": 0.26, "volume": null}, {"date": "1999-01-29", "close": 0.26, "volume": null}, {"date": "1999-02-01", "close": 0.26, "volume": null}, {"date": "1999-02-02", "close": 0.26, "volume": null}, {"date": "1999-02-03", "close": 0.26, "volume": null}, {"date": "1999-02-04", "close": 0.26, "volume": null}, {"date": "1999-02-05", "close": 0.26, "volume": null}, {"date": "1999-02-08", "close": 0.26, "volume": null}, {"date": "1999-02-09", "close": 0.26, "volume": null}, {"date": "1999-02-10", "close": 0.26, "volume": null}, {"date": "1999-02-11", "close": 0.26, "volume": null}, {"date": "1999-02-12", "close": 0.26, "volume": null}, {"date": "1999-02-15", "close": 0.26, "volume": null}, {"date": "1999-02-16", "close": 0.26, "volume": null}, {"date": "1999-02-17", "close": 0.26, "volume": null}, {"date": "1999-02-18", "close": 0.26, "volume": null}, {"date": "1999-02-19", "close": 0.4, "volume": 4650.0}, {"date": "1999-02-22", "close": 0.4, "volume": null}, {"date": "1999-02-23", "close": 0.4, "volume": null}, {"date": "1999-02-24", "close": 0.4, "volume": null}, {"date": "1999-02-25", "close": 0.4, "volume": null}, {"date": "1999-02-26", "close": 1.0, "volume": 3000.0}, {"date": "1999-03-01", "close": 1.0, "volume": null}, {"date": "1999-03-02", "close": 0.98, "volume": 11500.0}, {"date": "1999-03-03", "close": 0.98, "volume": null}, {"date": "1999-03-04", "close": 0.98, "volume": null}, {"date": "1999-03-05", "close": 0.98, "volume": null}, {"date": "1999-03-08", "close": 0.8, "volume": 10600.0}, {"date": "1999-03-09", "close": 0.8, "volume": null}, {"date": "1999-03-10", "close": 0.8, "volume": null}, {"date": "1999-03-11", "close": 0.7, "volume": 10000.0}, {"date": "1999-03-12", "close": 0.7, "volume": null}, {"date": "1999-03-15", "close": 0.7, "volume": null}, {"date": "1999-03-16", "close": 0.7, "volume": null}, {"date": "1999-03-17", "close": 0.7, "volume": null}, {"date": "1999-03-18", "close": 0.7, "volume": null}, {"date": "1999-03-19", "close": 0.7, "volume": null}, {"date": "1999-03-22", "close": 0.7, "volume": null}, {"date": "1999-03-23", "close": 0.7, "volume": null}, {"date": "1999-03-24", "close": 0.7, "volume": null}, {"date": "1999-03-25", "close": 0.7, "volume": null}, {"date": "1999-03-26", "close": 0.6, "volume": 850.0}, {"date": "1999-03-29", "close": 0.6, "volume": null}, {"date": "1999-03-30", "close": 0.6, "volume": null}, {"date": "1999-03-31", "close": 0.6, "volume": null}, {"date": "1999-04-01", "close": 0.6, "volume": null}, {"date": "1999-04-02", "close": 0.6, "volume": null}, {"date": "1999-04-05", "close": 0.6, "volume": null}, {"date": "1999-04-06", "close": 0.6, "volume": null}, {"date": "1999-04-07", "close": 0.6, "volume": 1300.0}, {"date": "1999-04-08", "close": 0.6, "volume": null}, {"date": "1999-04-09", "close": 0.6, "volume": 3650.0}, {"date": "1999-04-12", "close": 0.4, "volume": 5000.0}, {"date": "1999-04-13", "close": 0.4, "volume": null}, {"date": "1999-04-14", "close": 0.4, "volume": null}, {"date": "1999-04-15", "close": 0.4, "volume": null}, {"date": "1999-04-16", "close": 0.4, "volume": null}, {"date": "1999-04-19", "close": 0.4, "volume": null}, {"date": "1999-04-20", "close": 0.4, "volume": null}, {"date": "1999-04-21", "close": 0.4, "volume": null}, {"date": "1999-04-22", "close": 1.0, "volume": 36996.0}, {"date": "1999-04-23", "close": 1.6, "volume": 67025.0}, {"date": "1999-04-26", "close": 1.6, "volume": 30993.0}, {"date": "1999-04-27", "close": 1.7, "volume": 31814.0}, {"date": "1999-04-28", "close": 1.76, "volume": 89500.0}, {"date": "1999-04-29", "close": 1.54, "volume": 31150.0}, {"date": "1999-04-30", "close": 1.5, "volume": 21138.0}, {"date": "1999-05-03", "close": 1.5, "volume": 6025.0}, {"date": "1999-05-04", "close": 1.7, "volume": 28140.0}, {"date": "1999-05-05", "close": 2.1, "volume": 724696.0}, {"date": "1999-05-06", "close": 1.86, "volume": 78250.0}, {"date": "1999-05-07", "close": 1.8, "volume": 49487.0}, {"date": "1999-05-10", "close": 1.9, "volume": 5000.0}, {"date": "1999-05-11", "close": 1.9, "volume": 19650.0}, {"date": "1999-05-12", "close": 1.9, "volume": 24825.0}, {"date": "1999-05-13", "close": 2.2, "volume": 91476.0}, {"date": "1999-05-14", "close": 2.2, "volume": 61721.0}, {"date": "1999-05-17", "close": 1.92, "volume": 13074.0}, {"date": "1999-05-18", "close": 2.0, "volume": 20236.0}, {"date": "1999-05-19", "close": 1.98, "volume": 30597.0}, {"date": "1999-05-20", "close": 1.96, "volume": 25189.0}, {"date": "1999-05-21", "close": 1.84, "volume": 11450.0}, {"date": "1999-05-24", "close": 1.98, "volume": 40350.0}, {"date": "1999-05-25", "close": 1.8, "volume": 17850.0}, {"date": "1999-05-26", "close": 1.6, "volume": 1186.0}, {"date": "1999-05-27", "close": 1.5, "volume": 25000.0}, {"date": "1999-05-28", "close": 1.4, "volume": 12300.0}, {"date": "1999-05-31", "close": 1.12, "volume": 34200.0}, {"date": "1999-06-01", "close": 1.22, "volume": 4700.0}, {"date": "1999-06-02", "close": 1.12, "volume": 7500.0}, {"date": "1999-06-03", "close": 1.12, "volume": null}, {"date": "1999-06-04", "close": 1.4, "volume": 1585.0}, {"date": "1999-06-07", "close": 1.4, "volume": 7415.0}, {"date": "1999-06-08", "close": 1.5, "volume": 659.0}, {"date": "1999-06-09", "close": 1.5, "volume": 5350.0}, {"date": "1999-06-10", "close": 1.5, "volume": 7900.0}, {"date": "1999-06-11", "close": 1.4, "volume": 6135.0}, {"date": "1999-06-14", "close": 1.4, "volume": null}, {"date": "1999-06-15", "close": 1.4, "volume": 5000.0}, {"date": "1999-06-16", "close": 1.6, "volume": 34665.0}, {"date": "1999-06-17", "close": 1.8, "volume": 37359.0}, {"date": "1999-06-18", "close": 1.76, "volume": 26778.0}, {"date": "1999-06-21", "close": 1.76, "volume": 16563.0}, {"date": "1999-06-22", "close": 1.5, "volume": 21000.0}, {"date": "1999-06-23", "close": 1.4, "volume": 17500.0}, {"date": "1999-06-24", "close": 1.4, "volume": 17500.0}, {"date": "1999-06-25", "close": 1.4, "volume": null}, {"date": "1999-06-28", "close": 1.2, "volume": 12850.0}, {"date": "1999-06-29", "close": 1.2, "volume": 60000.0}, {"date": "1999-06-30", "close": 1.34, "volume": 17497.0}, {"date": "1999-07-01", "close": 1.4, "volume": 24218.0}, {"date": "1999-07-02", "close": 1.36, "volume": 5000.0}, {"date": "1999-07-05", "close": 1.36, "volume": 12791.0}, {"date": "1999-07-06", "close": 1.3, "volume": 5542.0}, {"date": "1999-07-07", "close": 1.2, "volume": 2250.0}, {"date": "1999-07-08", "close": 1.2, "volume": 13000.0}, {"date": "1999-07-09", "close": 1.2, "volume": 7500.0}, {"date": "1999-07-12", "close": 1.36, "volume": 12503.0}, {"date": "1999-07-13", "close": 1.2, "volume": 3503.0}, {"date": "1999-07-14", "close": 1.0, "volume": 47253.0}, {"date": "1999-07-15", "close": 1.0, "volume": null}, {"date": "1999-07-16", "close": 1.2, "volume": 1750.0}, {"date": "1999-07-19", "close": 1.12, "volume": 4500.0}, {"date": "1999-07-20", "close": 1.12, "volume": 5300.0}, {"date": "1999-07-21", "close": 1.12, "volume": null}, {"date": "1999-07-22", "close": 1.12, "volume": null}, {"date": "1999-07-23", "close": 1.12, "volume": 7.0}, {"date": "1999-07-26", "close": 1.04, "volume": 7682.0}, {"date": "1999-07-27", "close": 1.04, "volume": 1000.0}, {"date": "1999-07-28", "close": 1.02, "volume": 1500.0}, {"date": "1999-07-29", "close": 1.02, "volume": null}, {"date": "1999-07-30", "close": 1.04, "volume": 1000.0}, {"date": "1999-08-02", "close": 1.08, "volume": 7497.0}, {"date": "1999-08-03", "close": 1.08, "volume": null}, {"date": "1999-08-04", "close": 1.12, "volume": 3500.0}, {"date": "1999-08-05", "close": 1.02, "volume": 35500.0}, {"date": "1999-08-06", "close": 1.02, "volume": 500.0}, {"date": "1999-08-09", "close": 1.02, "volume": 338.0}, {"date": "1999-08-10", "close": 1.02, "volume": null}, {"date": "1999-08-11", "close": 0.8, "volume": 17500.0}, {"date": "1999-08-12", "close": 0.8, "volume": null}, {"date": "1999-08-13", "close": 0.7, "volume": 5000.0}, {"date": "1999-08-16", "close": 0.9, "volume": 9000.0}, {"date": "1999-08-17", "close": 0.7, "volume": 10000.0}, {"date": "1999-08-18", "close": 0.84, "volume": 2500.0}, {"date": "1999-08-19", "close": 1.0, "volume": 5000.0}, {"date": "1999-08-20", "close": 1.1, "volume": 13541.0}, {"date": "1999-08-23", "close": 1.06, "volume": 10000.0}, {"date": "1999-08-24", "close": 1.06, "volume": null}, {"date": "1999-08-25", "close": 1.0, "volume": 6459.0}, {"date": "1999-08-26", "close": 1.0, "volume": 28691.0}, {"date": "1999-08-27", "close": 0.98, "volume": 7500.0}, {"date": "1999-08-30", "close": 0.94, "volume": 2000.0}, {"date": "1999-08-31", "close": 0.92, "volume": 11809.0}, {"date": "1999-09-01", "close": 0.92, "volume": null}, {"date": "1999-09-02", "close": 0.9, "volume": 6000.0}, {"date": "1999-09-03", "close": 0.9, "volume": 6000.0}, {"date": "1999-09-06", "close": 0.8, "volume": 10000.0}, {"date": "1999-09-07", "close": 0.8, "volume": null}, {"date": "1999-09-08", "close": 0.8, "volume": null}, {"date": "1999-09-09", "close": 0.8, "volume": null}, {"date": "1999-09-10", "close": 0.78, "volume": 500.0}, {"date": "1999-09-13", "close": 0.9, "volume": 5500.0}, {"date": "1999-09-14", "close": 1.08, "volume": 18153.0}, {"date": "1999-09-15", "close": 1.34, "volume": 134597.0}, {"date": "1999-09-16", "close": 1.02, "volume": 56867.0}, {"date": "1999-09-17", "close": 1.06, "volume": 23089.0}, {"date": "1999-09-20", "close": 1.06, "volume": 12500.0}, {"date": "1999-09-21", "close": 1.06, "volume": 3750.0}, {"date": "1999-09-22", "close": 1.06, "volume": 12500.0}, {"date": "1999-09-23", "close": 1.0, "volume": 19088.0}, {"date": "1999-09-24", "close": 1.0, "volume": 4500.0}, {"date": "1999-09-27", "close": 1.1, "volume": 9950.0}, {"date": "1999-09-28", "close": 1.08, "volume": 19500.0}, {"date": "1999-09-29", "close": 1.12, "volume": 3100.0}, {"date": "1999-09-30", "close": 1.04, "volume": 4300.0}, {"date": "1999-10-01", "close": 1.0, "volume": 19000.0}, {"date": "1999-10-04", "close": 1.0, "volume": 4100.0}, {"date": "1999-10-05", "close": 1.0, "volume": null}, {"date": "1999-10-06", "close": 1.0, "volume": null}, {"date": "1999-10-07", "close": 1.0, "volume": null}, {"date": "1999-10-08", "close": 1.0, "volume": null}, {"date": "1999-10-11", "close": 1.0, "volume": null}, {"date": "1999-10-12", "close": 1.0, "volume": null}, {"date": "1999-10-13", "close": 1.0, "volume": null}, {"date": "1999-10-14", "close": 0.84, "volume": 4000.0}, {"date": "1999-10-15", "close": 0.98, "volume": 1500.0}, {"date": "1999-10-18", "close": 0.84, "volume": 3222.0}, {"date": "1999-10-19", "close": 0.88, "volume": 1000.0}, {"date": "1999-10-20", "close": 0.8, "volume": 750.0}, {"date": "1999-10-21", "close": 0.8, "volume": null}, {"date": "1999-10-22", "close": 0.8, "volume": 1600.0}, {"date": "1999-10-25", "close": 0.76, "volume": 1370.0}, {"date": "1999-10-26", "close": 0.76, "volume": null}, {"date": "1999-10-27", "close": 0.76, "volume": null}, {"date": "1999-10-28", "close": 0.86, "volume": 7655.0}, {"date": "1999-10-29", "close": 0.86, "volume": null}, {"date": "1999-11-01", "close": 0.8, "volume": 9750.0}, {"date": "1999-11-02", "close": 0.8, "volume": null}, {"date": "1999-11-03", "close": 0.9, "volume": 27500.0}, {"date": "1999-11-04", "close": 0.9, "volume": 6000.0}, {"date": "1999-11-05", "close": 0.82, "volume": 2500.0}, {"date": "1999-11-08", "close": 0.88, "volume": 26500.0}, {"date": "1999-11-09", "close": 0.8, "volume": 5000.0}, {"date": "1999-11-10", "close": 0.8, "volume": 10000.0}, {"date": "1999-11-11", "close": 0.76, "volume": 10000.0}, {"date": "1999-11-12", "close": 0.76, "volume": 7500.0}, {"date": "1999-11-15", "close": 0.76, "volume": null}, {"date": "1999-11-16", "close": 0.9, "volume": 5000.0}, {"date": "1999-11-17", "close": 0.88, "volume": 5000.0}, {"date": "1999-11-18", "close": 0.88, "volume": null}, {"date": "1999-11-19", "close": 0.8, "volume": 42750.0}, {"date": "1999-11-22", "close": 0.78, "volume": 18250.0}, {"date": "1999-11-23", "close": 0.76, "volume": 5000.0}, {"date": "1999-11-24", "close": 0.76, "volume": 29000.0}, {"date": "1999-11-25", "close": 0.76, "volume": 5000.0}, {"date": "1999-11-26", "close": 0.76, "volume": 7750.0}, {"date": "1999-11-29", "close": 0.76, "volume": 10800.0}, {"date": "1999-11-30", "close": 0.74, "volume": 18028.0}, {"date": "1999-12-01", "close": 0.74, "volume": null}, {"date": "1999-12-02", "close": 0.78, "volume": 13450.0}, {"date": "1999-12-03", "close": 0.76, "volume": 5500.0}, {"date": "1999-12-06", "close": 0.76, "volume": null}, {"date": "1999-12-07", "close": 0.76, "volume": 30250.0}, {"date": "1999-12-08", "close": 0.76, "volume": 9750.0}, {"date": "1999-12-09", "close": 1.0, "volume": 73982.0}, {"date": "1999-12-10", "close": 0.88, "volume": 18491.0}, {"date": "1999-12-13", "close": 0.88, "volume": 6630.0}, {"date": "1999-12-14", "close": 0.86, "volume": 11473.0}, {"date": "1999-12-15", "close": 0.88, "volume": 3000.0}, {"date": "1999-12-16", "close": 0.86, "volume": 27000.0}, {"date": "1999-12-17", "close": 0.88, "volume": 15000.0}, {"date": "1999-12-20", "close": 0.98, "volume": 15250.0}, {"date": "1999-12-21", "close": 0.98, "volume": 7500.0}, {"date": "1999-12-22", "close": 0.96, "volume": 10750.0}, {"date": "1999-12-23", "close": 1.0, "volume": 16897.0}, {"date": "1999-12-24", "close": 1.0, "volume": 17500.0}, {"date": "1999-12-27", "close": 1.0, "volume": null}, {"date": "1999-12-28", "close": 1.0, "volume": null}, {"date": "1999-12-29", "close": 1.06, "volume": 14500.0}, {"date": "1999-12-30", "close": 1.16, "volume": 38000.0}, {"date": "1999-12-31", "close": 1.16, "volume": null}, {"date": "2000-01-03", "close": 1.16, "volume": null}, {"date": "2000-01-04", "close": 1.2, "volume": 62429.0}, {"date": "2000-01-05", "close": 1.3, "volume": 19800.0}, {"date": "2000-01-06", "close": 1.32, "volume": 95810.0}, {"date": "2000-01-07", "close": 1.46, "volume": 117869.0}, {"date": "2000-01-10", "close": 1.4, "volume": 86146.0}, {"date": "2000-01-11", "close": 1.3, "volume": 26517.0}, {"date": "2000-01-12", "close": 1.2, "volume": 23650.0}, {"date": "2000-01-13", "close": 1.12, "volume": 5250.0}, {"date": "2000-01-14", "close": 1.1, "volume": 14250.0}, {"date": "2000-01-17", "close": 1.2, "volume": 22500.0}, {"date": "2000-01-18", "close": 1.3, "volume": 48194.0}, {"date": "2000-01-19", "close": 1.34, "volume": 37704.0}, {"date": "2000-01-20", "close": 1.54, "volume": 62600.0}, {"date": "2000-01-21", "close": 1.68, "volume": 89800.0}, {"date": "2000-01-24", "close": 1.74, "volume": 111560.0}, {"date": "2000-01-25", "close": 1.64, "volume": 52467.0}, {"date": "2000-01-26", "close": 1.64, "volume": null}, {"date": "2000-01-27", "close": 1.4, "volume": 38130.0}, {"date": "2000-01-28", "close": 1.34, "volume": 23770.0}, {"date": "2000-01-31", "close": 1.5, "volume": 75567.0}, {"date": "2000-02-01", "close": 1.7, "volume": 139336.0}, {"date": "2000-02-02", "close": 2.1, "volume": 545643.0}, {"date": "2000-02-03", "close": 2.1, "volume": 165949.0}, {"date": "2000-02-07", "close": 2.3, "volume": 104116.0}, {"date": "2000-02-08", "close": 2.1, "volume": 42370.0}, {"date": "2000-02-09", "close": 2.0, "volume": 113538.0}, {"date": "2000-02-10", "close": 2.1, "volume": 67136.0}, {"date": "2000-02-11", "close": 2.6, "volume": 194775.0}, {"date": "2000-02-14", "close": 3.1, "volume": 500389.0}, {"date": "2000-02-16", "close": 2.7, "volume": 129701.0}, {"date": "2000-02-17", "close": 2.7, "volume": 80081.0}, {"date": "2000-02-21", "close": 2.9, "volume": 149746.0}, {"date": "2000-02-23", "close": 2.7, "volume": 84076.0}, {"date": "2000-02-24", "close": 2.6, "volume": 62300.0}, {"date": "2000-02-25", "close": 2.5, "volume": 47401.0}, {"date": "2000-02-28", "close": 2.5, "volume": 45455.0}, {"date": "2000-02-29", "close": 2.7, "volume": 55116.0}, {"date": "2000-03-01", "close": 2.5, "volume": 40907.0}, {"date": "2000-03-02", "close": 2.2, "volume": 52441.0}, {"date": "2000-03-03", "close": 2.2, "volume": 48369.0}, {"date": "2000-03-06", "close": 2.4, "volume": 44591.0}, {"date": "2000-03-07", "close": 2.4, "volume": 33350.0}, {"date": "2000-03-08", "close": 2.2, "volume": 67878.0}, {"date": "2000-03-09", "close": 2.1, "volume": 74367.0}, {"date": "2000-03-10", "close": 2.0, "volume": 45237.0}, {"date": "2000-03-13", "close": 2.4, "volume": 64267.0}, {"date": "2000-03-14", "close": 2.2, "volume": 67863.0}, {"date": "2000-03-15", "close": 2.0, "volume": 79107.0}, {"date": "2000-03-16", "close": 2.6, "volume": 226194.0}, {"date": "2000-03-17", "close": 2.7, "volume": 331929.0}, {"date": "2000-03-20", "close": 2.7, "volume": 150145.0}, {"date": "2000-03-21", "close": 2.6, "volume": 74403.0}, {"date": "2000-03-22", "close": 2.4, "volume": 55288.0}, {"date": "2000-03-23", "close": 2.5, "volume": 31569.0}, {"date": "2000-03-24", "close": 2.6, "volume": 43882.0}, {"date": "2000-03-27", "close": 2.8, "volume": 184240.0}, {"date": "2000-03-28", "close": 2.7, "volume": 60255.0}, {"date": "2000-03-29", "close": 2.8, "volume": 112510.0}, {"date": "2000-03-30", "close": 2.7, "volume": 50747.0}, {"date": "2000-03-31", "close": 2.7, "volume": 62769.0}, {"date": "2000-04-03", "close": 2.5, "volume": 33665.0}, {"date": "2000-04-04", "close": 2.2, "volume": 95830.0}, {"date": "2000-04-05", "close": 1.8, "volume": 67400.0}, {"date": "2000-04-06", "close": 1.9, "volume": 55875.0}, {"date": "2000-04-07", "close": 2.0, "volume": 23075.0}, {"date": "2000-04-10", "close": 2.1, "volume": 10000.0}, {"date": "2000-04-11", "close": 1.92, "volume": 27550.0}, {"date": "2000-04-12", "close": 1.74, "volume": 15779.0}, {"date": "2000-04-13", "close": 1.5, "volume": 29300.0}, {"date": "2000-04-14", "close": 1.56, "volume": 13400.0}, {"date": "2000-04-17", "close": 1.0, "volume": 74080.0}, {"date": "2000-04-18", "close": 1.02, "volume": 61785.0}, {"date": "2000-04-19", "close": 1.0, "volume": 27884.0}, {"date": "2000-04-20", "close": 0.9, "volume": 19500.0}, {"date": "2000-04-26", "close": 0.9, "volume": 14910.0}, {"date": "2000-04-27", "close": 0.92, "volume": 6976.0}, {"date": "2000-04-28", "close": 0.82, "volume": 47096.0}, {"date": "2000-05-01", "close": 0.82, "volume": 10400.0}, {"date": "2000-05-02", "close": 0.76, "volume": 17900.0}, {"date": "2000-05-03", "close": 0.7, "volume": 9800.0}, {"date": "2000-05-04", "close": 0.6, "volume": 50387.0}, {"date": "2000-05-05", "close": 0.68, "volume": 12750.0}, {"date": "2000-05-08", "close": 0.7, "volume": 17071.0}, {"date": "2000-05-09", "close": 0.68, "volume": 45684.0}, {"date": "2000-05-10", "close": 0.62, "volume": 9825.0}, {"date": "2000-05-11", "close": 0.58, "volume": 8350.0}, {"date": "2000-05-12", "close": 0.64, "volume": 29750.0}, {"date": "2000-05-15", "close": 0.6, "volume": 26421.0}, {"date": "2000-05-16", "close": 0.58, "volume": 17358.0}, {"date": "2000-05-17", "close": 0.56, "volume": 5850.0}, {"date": "2000-05-18", "close": 0.56, "volume": 13874.0}, {"date": "2000-05-19", "close": 0.6, "volume": 5000.0}, {"date": "2000-05-22", "close": 0.58, "volume": 7750.0}, {"date": "2000-05-24", "close": 0.56, "volume": 3785.0}, {"date": "2000-05-25", "close": 0.54, "volume": 16696.0}, {"date": "2000-05-26", "close": 0.52, "volume": 5917.0}, {"date": "2000-05-29", "close": 0.5, "volume": 27158.0}, {"date": "2000-05-30", "close": 0.48, "volume": 22500.0}, {"date": "2000-05-31", "close": 0.46, "volume": 14922.0}, {"date": "2000-06-01", "close": 0.44, "volume": 2600.0}, {"date": "2000-06-02", "close": 0.46, "volume": 500.0}, {"date": "2000-06-05", "close": 0.46, "volume": 8333.0}, {"date": "2000-06-06", "close": 0.46, "volume": 6050.0}, {"date": "2000-06-07", "close": 0.46, "volume": 5750.0}, {"date": "2000-06-08", "close": 0.44, "volume": 20250.0}, {"date": "2000-06-09", "close": 0.46, "volume": 33650.0}, {"date": "2000-06-13", "close": 0.46, "volume": 14982.0}, {"date": "2000-06-14", "close": 0.54, "volume": 25671.0}, {"date": "2000-06-15", "close": 0.48, "volume": 6681.0}, {"date": "2000-06-16", "close": 0.48, "volume": 17335.0}, {"date": "2000-06-19", "close": 0.44, "volume": 19654.0}, {"date": "2000-06-20", "close": 0.42, "volume": 32903.0}, {"date": "2000-06-21", "close": 0.44, "volume": 66842.0}, {"date": "2000-06-22", "close": 0.48, "volume": 26379.0}, {"date": "2000-06-23", "close": 0.46, "volume": 16050.0}, {"date": "2000-06-26", "close": 0.42, "volume": 68924.0}, {"date": "2000-06-27", "close": 0.48, "volume": 81860.0}, {"date": "2000-06-28", "close": 0.48, "volume": 26146.0}, {"date": "2000-06-29", "close": 0.4, "volume": 149854.0}, {"date": "2000-06-30", "close": 0.46, "volume": 242218.0}, {"date": "2000-07-03", "close": 0.58, "volume": 301348.0}, {"date": "2000-07-04", "close": 0.58, "volume": 150320.0}, {"date": "2000-07-05", "close": 0.6, "volume": 75656.0}, {"date": "2000-07-06", "close": 0.58, "volume": 73929.0}, {"date": "2000-07-07", "close": 0.58, "volume": 10137.0}, {"date": "2000-07-10", "close": 0.64, "volume": 53927.0}, {"date": "2000-07-11", "close": 0.64, "volume": 69300.0}, {"date": "2000-07-12", "close": 0.76, "volume": 39503.0}, {"date": "2000-07-13", "close": 0.86, "volume": 128680.0}, {"date": "2000-07-14", "close": 0.8, "volume": 40200.0}, {"date": "2000-07-17", "close": 0.78, "volume": 12500.0}, {"date": "2000-07-18", "close": 0.7, "volume": 22660.0}, {"date": "2000-07-19", "close": 0.7, "volume": 8193.0}, {"date": "2000-07-20", "close": 0.7, "volume": 18250.0}, {"date": "2000-07-21", "close": 0.7, "volume": 14225.0}, {"date": "2000-07-24", "close": 0.82, "volume": 57825.0}, {"date": "2000-07-25", "close": 0.8, "volume": 33057.0}, {"date": "2000-07-26", "close": 0.74, "volume": 10000.0}, {"date": "2000-07-27", "close": 0.72, "volume": 28740.0}, {"date": "2000-07-28", "close": 0.7, "volume": 15000.0}, {"date": "2000-07-31", "close": 0.62, "volume": 74996.0}, {"date": "2000-08-01", "close": 0.72, "volume": 22000.0}, {"date": "2000-08-02", "close": 0.7, "volume": 17000.0}, {"date": "2000-08-03", "close": 0.68, "volume": 20090.0}, {"date": "2000-08-04", "close": 0.7, "volume": 2634.0}, {"date": "2000-08-07", "close": 0.6, "volume": 12500.0}, {"date": "2000-08-08", "close": 0.64, "volume": 4750.0}, {"date": "2000-08-09", "close": 0.64, "volume": 3250.0}, {"date": "2000-08-11", "close": 0.62, "volume": 8062.0}, {"date": "2000-08-14", "close": 0.64, "volume": 1632.0}, {"date": "2000-08-15", "close": 0.7, "volume": 13223.0}, {"date": "2000-08-16", "close": 0.66, "volume": 12991.0}, {"date": "2000-08-17", "close": 0.64, "volume": 5959.0}, {"date": "2000-08-18", "close": 0.6, "volume": 3688.0}, {"date": "2000-08-21", "close": 0.6, "volume": 3467.0}, {"date": "2000-08-22", "close": 0.58, "volume": 35000.0}, {"date": "2000-08-23", "close": 0.6, "volume": 2000.0}, {"date": "2000-08-24", "close": 0.66, "volume": 49253.0}, {"date": "2000-08-25", "close": 0.6, "volume": 11697.0}, {"date": "2000-08-28", "close": 0.6, "volume": 9807.0}, {"date": "2000-08-29", "close": 0.6, "volume": 4076.0}, {"date": "2000-08-30", "close": 0.58, "volume": 625.0}, {"date": "2000-08-31", "close": 0.6, "volume": 5000.0}, {"date": "2000-09-01", "close": 0.58, "volume": 5500.0}, {"date": "2000-09-04", "close": 0.58, "volume": 3750.0}, {"date": "2000-09-05", "close": 0.6, "volume": 3000.0}, {"date": "2000-09-06", "close": 0.6, "volume": 30900.0}, {"date": "2000-09-07", "close": 0.56, "volume": 1450.0}, {"date": "2000-09-11", "close": 0.56, "volume": 1500.0}, {"date": "2000-09-12", "close": 0.56, "volume": 2101.0}, {"date": "2000-09-13", "close": 0.56, "volume": 4950.0}, {"date": "2000-09-14", "close": 0.54, "volume": 5325.0}, {"date": "2000-09-15", "close": 0.5, "volume": 5275.0}, {"date": "2000-09-19", "close": 0.46, "volume": 18157.0}, {"date": "2000-09-20", "close": 0.5, "volume": 1120.0}, {"date": "2000-09-22", "close": 0.52, "volume": 875.0}, {"date": "2000-09-25", "close": 0.52, "volume": 15000.0}, {"date": "2000-09-26", "close": 0.52, "volume": 1200.0}, {"date": "2000-09-27", "close": 0.52, "volume": 1000.0}, {"date": "2000-09-28", "close": 0.52, "volume": 8136.0}, {"date": "2000-09-29", "close": 0.52, "volume": 750.0}, {"date": "2000-10-03", "close": 0.52, "volume": 1000.0}, {"date": "2000-10-04", "close": 0.5, "volume": 3800.0}, {"date": "2000-10-06", "close": 0.5, "volume": 6750.0}, {"date": "2000-10-10", "close": 0.5, "volume": 2250.0}, {"date": "2000-10-11", "close": 0.52, "volume": 1525.0}, {"date": "2000-10-12", "close": 0.44, "volume": 5357.0}, {"date": "2000-10-18", "close": 0.48, "volume": 20000.0}, {"date": "2000-10-19", "close": 0.46, "volume": 16250.0}, {"date": "2000-10-24", "close": 0.46, "volume": 7000.0}, {"date": "2000-10-25", "close": 0.44, "volume": 37500.0}, {"date": "2000-10-27", "close": 0.46, "volume": 3000.0}, {"date": "2000-10-30", "close": 0.44, "volume": 3270.0}, {"date": "2000-11-01", "close": 0.46, "volume": 11950.0}, {"date": "2000-11-02", "close": 0.52, "volume": 5345.0}, {"date": "2000-11-03", "close": 0.44, "volume": 12655.0}, {"date": "2000-11-06", "close": 0.52, "volume": 1923.0}, {"date": "2000-11-08", "close": 0.44, "volume": 16739.0}, {"date": "2000-11-13", "close": 0.44, "volume": 5000.0}, {"date": "2000-11-14", "close": 0.48, "volume": 2500.0}, {"date": "2000-11-15", "close": 0.46, "volume": 3304.0}, {"date": "2000-11-16", "close": 0.44, "volume": 5000.0}, {"date": "2000-11-20", "close": 0.48, "volume": 13333.0}, {"date": "2000-11-21", "close": 0.5, "volume": 5000.0}, {"date": "2000-11-22", "close": 0.44, "volume": 2000.0}, {"date": "2000-11-23", "close": 0.44, "volume": null}, {"date": "2000-11-24", "close": 0.44, "volume": 27000.0}, {"date": "2000-11-27", "close": 0.44, "volume": 2500.0}, {"date": "2000-11-28", "close": 0.48, "volume": 15028.0}, {"date": "2000-11-29", "close": 0.44, "volume": 1000.0}, {"date": "2000-11-30", "close": 0.46, "volume": 6000.0}, {"date": "2000-12-01", "close": 0.44, "volume": 12500.0}, {"date": "2000-12-04", "close": 0.42, "volume": 11889.0}, {"date": "2000-12-05", "close": 0.42, "volume": null}, {"date": "2000-12-06", "close": 0.42, "volume": null}, {"date": "2000-12-07", "close": 0.42, "volume": 679.0}, {"date": "2000-12-08", "close": 0.42, "volume": 7150.0}, {"date": "2000-12-11", "close": 0.44, "volume": 10350.0}, {"date": "2000-12-12", "close": 0.44, "volume": null}, {"date": "2000-12-13", "close": 0.4, "volume": 26250.0}, {"date": "2000-12-14", "close": 0.4, "volume": null}, {"date": "2000-12-15", "close": 0.4, "volume": null}, {"date": "2000-12-18", "close": 0.4, "volume": 5000.0}, {"date": "2000-12-19", "close": 0.4, "volume": 5263.0}, {"date": "2000-12-20", "close": 0.3, "volume": 45188.0}, {"date": "2000-12-21", "close": 0.3, "volume": 1600.0}, {"date": "2000-12-22", "close": 0.34, "volume": 1850.0}, {"date": "2000-12-27", "close": 0.34, "volume": null}, {"date": "2000-12-28", "close": 0.34, "volume": 2795.0}, {"date": "2000-12-29", "close": 0.34, "volume": 205.0}, {"date": "2001-01-02", "close": 0.34, "volume": null}, {"date": "2001-01-03", "close": 0.34, "volume": null}, {"date": "2001-01-04", "close": 0.36, "volume": 1100.0}, {"date": "2001-01-05", "close": 0.36, "volume": 19350.0}, {"date": "2001-01-08", "close": 0.42, "volume": 5000.0}, {"date": "2001-01-09", "close": 0.36, "volume": 900.0}, {"date": "2001-01-10", "close": 0.36, "volume": null}, {"date": "2001-01-11", "close": 0.36, "volume": null}, {"date": "2001-01-12", "close": 0.36, "volume": null}, {"date": "2001-01-15", "close": 0.36, "volume": null}, {"date": "2001-01-16", "close": 0.36, "volume": null}, {"date": "2001-01-17", "close": 0.32, "volume": 1500.0}, {"date": "2001-01-18", "close": 0.32, "volume": 300.0}, {"date": "2001-01-19", "close": 0.32, "volume": null}, {"date": "2001-01-22", "close": 0.32, "volume": 3200.0}, {"date": "2001-01-23", "close": 0.38, "volume": 11000.0}, {"date": "2001-01-24", "close": 0.38, "volume": 4000.0}, {"date": "2001-01-25", "close": 0.4, "volume": 24071.0}, {"date": "2001-01-29", "close": 0.32, "volume": 2750.0}, {"date": "2001-01-30", "close": 0.32, "volume": null}, {"date": "2001-01-31", "close": 0.4, "volume": 2500.0}, {"date": "2001-02-01", "close": 0.4, "volume": null}, {"date": "2001-02-02", "close": 0.36, "volume": 750.0}, {"date": "2001-02-05", "close": 0.36, "volume": null}, {"date": "2001-02-06", "close": 0.32, "volume": 25000.0}, {"date": "2001-02-07", "close": 0.32, "volume": null}, {"date": "2001-02-08", "close": 0.34, "volume": 15000.0}, {"date": "2001-02-09", "close": 0.36, "volume": 16700.0}, {"date": "2001-02-12", "close": 0.32, "volume": 5000.0}, {"date": "2001-02-13", "close": 0.38, "volume": 4000.0}, {"date": "2001-02-14", "close": 0.34, "volume": 1000.0}, {"date": "2001-02-15", "close": 0.34, "volume": 2500.0}, {"date": "2001-02-16", "close": 0.34, "volume": null}, {"date": "2001-02-19", "close": 0.34, "volume": 890.0}, {"date": "2001-02-20", "close": 0.4, "volume": 5000.0}, {"date": "2001-02-21", "close": 0.34, "volume": 17750.0}, {"date": "2001-02-22", "close": 0.34, "volume": 10250.0}, {"date": "2001-02-23", "close": 0.32, "volume": 7940.0}, {"date": "2001-02-26", "close": 0.34, "volume": 750.0}, {"date": "2001-02-27", "close": 0.34, "volume": null}, {"date": "2001-02-28", "close": 0.34, "volume": null}, {"date": "2001-03-01", "close": 0.34, "volume": null}, {"date": "2001-03-02", "close": 0.32, "volume": 10500.0}, {"date": "2001-03-05", "close": 0.32, "volume": null}, {"date": "2001-03-06", "close": 0.32, "volume": 1700.0}, {"date": "2001-03-07", "close": 0.32, "volume": 1500.0}, {"date": "2001-03-08", "close": 0.34, "volume": 1000.0}, {"date": "2001-03-09", "close": 0.34, "volume": null}, {"date": "2001-03-12", "close": 0.34, "volume": null}, {"date": "2001-03-13", "close": 0.34, "volume": 1500.0}, {"date": "2001-03-14", "close": 0.32, "volume": 6500.0}, {"date": "2001-03-15", "close": 0.32, "volume": 5000.0}, {"date": "2001-03-16", "close": 0.3, "volume": 3250.0}, {"date": "2001-03-19", "close": 0.3, "volume": 170.0}, {"date": "2001-03-20", "close": 0.3, "volume": 3675.0}, {"date": "2001-03-21", "close": 0.24, "volume": 30000.0}, {"date": "2001-03-22", "close": 0.24, "volume": 1000.0}, {"date": "2001-03-23", "close": 0.24, "volume": 5350.0}, {"date": "2001-03-26", "close": 0.24, "volume": 3000.0}, {"date": "2001-03-27", "close": 0.24, "volume": 19423.0}, {"date": "2001-03-28", "close": 0.24, "volume": null}, {"date": "2001-03-29", "close": 0.24, "volume": null}, {"date": "2001-03-30", "close": 0.26, "volume": 3600.0}, {"date": "2001-04-02", "close": 0.26, "volume": null}, {"date": "2001-04-03", "close": 0.26, "volume": 20000.0}, {"date": "2001-04-04", "close": 0.26, "volume": null}, {"date": "2001-04-05", "close": 0.26, "volume": null}, {"date": "2001-04-06", "close": 0.26, "volume": 7658.0}, {"date": "2001-04-09", "close": 0.26, "volume": 2375.0}, {"date": "2001-04-10", "close": 0.26, "volume": 15500.0}, {"date": "2001-04-11", "close": 0.26, "volume": null}, {"date": "2001-04-12", "close": 0.26, "volume": null}, {"date": "2001-04-17", "close": 0.28, "volume": 1000.0}, {"date": "2001-04-18", "close": 0.28, "volume": 1136.0}, {"date": "2001-04-19", "close": 0.28, "volume": null}, {"date": "2001-04-20", "close": 0.28, "volume": null}, {"date": "2001-04-23", "close": 0.28, "volume": 2000.0}, {"date": "2001-04-24", "close": 0.32, "volume": 64995.0}, {"date": "2001-04-26", "close": 0.3, "volume": 2675.0}, {"date": "2001-04-27", "close": 0.3, "volume": null}, {"date": "2001-04-30", "close": 0.28, "volume": 2500.0}, {"date": "2001-05-01", "close": 0.3, "volume": 6500.0}, {"date": "2001-05-02", "close": 0.34, "volume": 20000.0}, {"date": "2001-05-03", "close": 0.32, "volume": 35531.0}, {"date": "2001-05-04", "close": 0.32, "volume": 3070.0}, {"date": "2001-05-07", "close": 0.32, "volume": 2731.0}, {"date": "2001-05-08", "close": 0.32, "volume": null}, {"date": "2001-05-09", "close": 0.3, "volume": 3500.0}, {"date": "2001-05-10", "close": 0.34, "volume": 3967.0}, {"date": "2001-05-11", "close": 0.38, "volume": 19382.0}, {"date": "2001-05-14", "close": 0.42, "volume": 36894.0}, {"date": "2001-05-15", "close": 0.4, "volume": 1250.0}, {"date": "2001-05-16", "close": 0.4, "volume": null}, {"date": "2001-05-17", "close": 0.36, "volume": 10000.0}, {"date": "2001-05-18", "close": 0.34, "volume": 8000.0}, {"date": "2001-05-21", "close": 0.34, "volume": 600.0}, {"date": "2001-05-22", "close": 0.36, "volume": 10000.0}, {"date": "2001-05-23", "close": 0.36, "volume": null}, {"date": "2001-05-24", "close": 0.34, "volume": 12500.0}, {"date": "2001-05-25", "close": 0.34, "volume": 750.0}, {"date": "2001-05-28", "close": 0.34, "volume": 6000.0}, {"date": "2001-05-29", "close": 0.34, "volume": null}, {"date": "2001-05-30", "close": 0.36, "volume": 3308.0}, {"date": "2001-05-31", "close": 0.38, "volume": 500.0}, {"date": "2001-06-01", "close": 0.42, "volume": 11911.0}, {"date": "2001-06-04", "close": 0.4, "volume": 1487.0}, {"date": "2001-06-05", "close": 0.4, "volume": 12602.0}, {"date": "2001-06-06", "close": 0.36, "volume": 4825.0}, {"date": "2001-06-07", "close": 0.36, "volume": 12000.0}, {"date": "2001-06-08", "close": 0.4, "volume": 40915.0}, {"date": "2001-06-12", "close": 0.36, "volume": 2500.0}, {"date": "2001-06-13", "close": 0.36, "volume": 6000.0}, {"date": "2001-06-14", "close": 0.34, "volume": 7828.0}, {"date": "2001-06-15", "close": 0.34, "volume": 1373.0}, {"date": "2001-06-18", "close": 0.34, "volume": 360.0}, {"date": "2001-06-19", "close": 0.34, "volume": null}, {"date": "2001-06-20", "close": 0.3, "volume": 200.0}, {"date": "2001-06-21", "close": 0.3, "volume": 2250.0}, {"date": "2001-06-22", "close": 0.3, "volume": 16894.0}, {"date": "2001-06-25", "close": 0.3, "volume": 6250.0}, {"date": "2001-06-26", "close": 0.3, "volume": 9250.0}, {"date": "2001-06-27", "close": 0.32, "volume": 14704.0}, {"date": "2001-06-28", "close": 0.32, "volume": 5667.0}, {"date": "2001-06-29", "close": 0.3, "volume": 3250.0}, {"date": "2001-07-02", "close": 0.3, "volume": 5500.0}, {"date": "2001-07-03", "close": 0.3, "volume": 100.0}, {"date": "2001-07-04", "close": 0.3, "volume": null}, {"date": "2001-07-05", "close": 0.3, "volume": null}, {"date": "2001-07-06", "close": 0.3, "volume": 15267.0}, {"date": "2001-07-09", "close": 0.3, "volume": null}, {"date": "2001-07-10", "close": 0.3, "volume": null}, {"date": "2001-07-11", "close": 0.3, "volume": null}, {"date": "2001-07-12", "close": 0.3, "volume": null}, {"date": "2001-07-13", "close": 0.3, "volume": null}, {"date": "2001-07-16", "close": 0.3, "volume": null}, {"date": "2001-07-17", "close": 0.3, "volume": null}, {"date": "2001-07-18", "close": 0.3, "volume": 5000.0}, {"date": "2001-07-19", "close": 0.3, "volume": null}, {"date": "2001-07-20", "close": 0.3, "volume": 500.0}, {"date": "2001-07-23", "close": 0.3, "volume": 1000.0}, {"date": "2001-07-24", "close": 0.3, "volume": 1000.0}, {"date": "2001-07-25", "close": 0.3, "volume": 1000.0}, {"date": "2001-07-26", "close": 0.3, "volume": 2500.0}, {"date": "2001-07-27", "close": 0.4, "volume": 500.0}, {"date": "2001-07-30", "close": 0.3, "volume": 2000.0}, {"date": "2001-07-31", "close": 0.3, "volume": null}, {"date": "2001-08-01", "close": 0.3, "volume": null}, {"date": "2001-08-02", "close": 0.24, "volume": 3650.0}, {"date": "2001-08-03", "close": 0.3, "volume": 1000.0}, {"date": "2001-08-06", "close": 0.3, "volume": null}, {"date": "2001-08-07", "close": 0.24, "volume": 800.0}, {"date": "2001-08-08", "close": 0.24, "volume": 15450.0}, {"date": "2001-08-09", "close": 0.24, "volume": null}, {"date": "2001-08-10", "close": 0.22, "volume": 3000.0}, {"date": "2001-08-13", "close": 0.22, "volume": null}, {"date": "2001-08-14", "close": 0.22, "volume": 7000.0}, {"date": "2001-08-15", "close": 0.22, "volume": null}, {"date": "2001-08-16", "close": 0.22, "volume": null}, {"date": "2001-08-17", "close": 0.3, "volume": 5500.0}, {"date": "2001-08-20", "close": 0.3, "volume": null}, {"date": "2001-08-21", "close": 0.3, "volume": null}, {"date": "2001-08-22", "close": 0.3, "volume": null}, {"date": "2001-08-23", "close": 0.3, "volume": null}, {"date": "2001-08-24", "close": 0.3, "volume": null}, {"date": "2001-08-27", "close": 0.28, "volume": 1800.0}, {"date": "2001-08-28", "close": 0.28, "volume": null}, {"date": "2001-08-29", "close": 0.2, "volume": 15000.0}, {"date": "2001-08-30", "close": 0.2, "volume": null}, {"date": "2001-08-31", "close": 0.2, "volume": null}, {"date": "2001-09-03", "close": 0.2, "volume": 2572.0}, {"date": "2001-09-04", "close": 0.2, "volume": null}, {"date": "2001-09-05", "close": 0.2, "volume": 2000.0}, {"date": "2001-09-06", "close": 0.2, "volume": 14975.0}, {"date": "2001-09-10", "close": 0.22, "volume": 2273.0}, {"date": "2001-09-11", "close": 0.22, "volume": null}, {"date": "2001-09-12", "close": 0.2, "volume": 17353.0}, {"date": "2001-09-13", "close": 0.2, "volume": 6250.0}, {"date": "2001-09-14", "close": 0.2, "volume": 250.0}, {"date": "2001-09-17", "close": 0.18, "volume": 10000.0}, {"date": "2001-09-18", "close": 0.18, "volume": null}, {"date": "2001-09-19", "close": 0.18, "volume": null}, {"date": "2001-09-20", "close": 0.18, "volume": 6000.0}, {"date": "2001-09-21", "close": 0.14, "volume": 8058.0}, {"date": "2001-09-24", "close": 0.14, "volume": 2500.0}, {"date": "2001-09-25", "close": 0.14, "volume": null}, {"date": "2001-09-26", "close": 0.14, "volume": null}, {"date": "2001-09-27", "close": 0.14, "volume": null}, {"date": "2001-09-28", "close": 0.14, "volume": null}, {"date": "2001-10-01", "close": 0.16, "volume": 4000.0}, {"date": "2001-10-02", "close": 0.16, "volume": null}, {"date": "2001-10-03", "close": 0.16, "volume": null}, {"date": "2001-10-04", "close": 0.16, "volume": 3500.0}, {"date": "2001-10-05", "close": 0.18, "volume": 24059.0}, {"date": "2001-10-08", "close": 0.18, "volume": null}, {"date": "2001-10-12", "close": 0.18, "volume": 1000.0}, {"date": "2001-10-15", "close": 0.18, "volume": 3845.0}, {"date": "2001-10-19", "close": 0.18, "volume": 5000.0}, {"date": "2001-10-22", "close": 0.16, "volume": 4311.0}, {"date": "2001-10-25", "close": 0.16, "volume": 250.0}, {"date": "2001-10-29", "close": 0.16, "volume": 30000.0}, {"date": "2001-10-30", "close": 0.16, "volume": 6450.0}, {"date": "2001-11-02", "close": 0.14, "volume": 28464.0}, {"date": "2001-11-06", "close": 0.18, "volume": 6504.0}, {"date": "2001-11-09", "close": 0.18, "volume": 27778.0}, {"date": "2001-11-13", "close": 0.16, "volume": 3200.0}, {"date": "2001-11-14", "close": 0.14, "volume": 550.0}, {"date": "2001-11-16", "close": 0.14, "volume": 1573.0}, {"date": "2001-11-19", "close": 0.22, "volume": 14538.0}, {"date": "2001-11-20", "close": 0.22, "volume": 6504.0}, {"date": "2001-11-23", "close": 0.22, "volume": 5000.0}, {"date": "2001-11-26", "close": 0.26, "volume": 10350.0}, {"date": "2001-11-27", "close": 0.28, "volume": 8550.0}, {"date": "2001-11-28", "close": 0.3, "volume": 1000.0}, {"date": "2001-11-29", "close": 0.28, "volume": 6000.0}, {"date": "2001-11-30", "close": 0.26, "volume": 5000.0}, {"date": "2001-12-04", "close": 0.26, "volume": 3870.0}, {"date": "2001-12-06", "close": 0.26, "volume": 12500.0}, {"date": "2001-12-07", "close": 0.26, "volume": 7500.0}, {"date": "2001-12-10", "close": 0.26, "volume": 10500.0}, {"date": "2001-12-11", "close": 0.26, "volume": 4000.0}, {"date": "2001-12-13", "close": 0.26, "volume": 8905.0}, {"date": "2001-12-14", "close": 0.24, "volume": 2500.0}, {"date": "2001-12-17", "close": 0.28, "volume": 39991.0}, {"date": "2001-12-18", "close": 0.28, "volume": 4740.0}, {"date": "2001-12-21", "close": 0.28, "volume": 5000.0}, {"date": "2001-12-24", "close": 0.28, "volume": 2500.0}, {"date": "2001-12-31", "close": 0.28, "volume": 5000.0}, {"date": "2002-01-07", "close": 0.34, "volume": 8420.0}, {"date": "2002-01-08", "close": 0.32, "volume": 3580.0}, {"date": "2002-01-10", "close": 0.28, "volume": 2500.0}, {"date": "2002-01-11", "close": 0.28, "volume": 3250.0}, {"date": "2002-01-14", "close": 0.28, "volume": 1955.0}, {"date": "2002-01-16", "close": 0.26, "volume": 433.0}, {"date": "2002-01-17", "close": 0.26, "volume": 1477.0}, {"date": "2002-01-18", "close": 0.26, "volume": 6250.0}, {"date": "2002-01-22", "close": 0.3, "volume": 10810.0}, {"date": "2002-01-23", "close": 0.36, "volume": 21420.0}, {"date": "2002-01-29", "close": 0.36, "volume": 5000.0}, {"date": "2002-01-30", "close": 0.36, "volume": 5500.0}, {"date": "2002-01-31", "close": 0.26, "volume": 14820.0}, {"date": "2002-02-01", "close": 0.28, "volume": 8182.0}, {"date": "2002-02-04", "close": 0.32, "volume": 40687.0}, {"date": "2002-02-05", "close": 0.34, "volume": 4500.0}, {"date": "2002-02-06", "close": 0.38, "volume": 57875.0}, {"date": "2002-02-07", "close": 0.36, "volume": 2000.0}, {"date": "2002-02-08", "close": 0.32, "volume": 9250.0}, {"date": "2002-02-12", "close": 0.36, "volume": 5000.0}, {"date": "2002-02-13", "close": 0.4, "volume": 41194.0}, {"date": "2002-02-14", "close": 0.4, "volume": 76987.0}, {"date": "2002-02-15", "close": 0.4, "volume": 18750.0}, {"date": "2002-02-18", "close": 0.44, "volume": 6580.0}, {"date": "2002-02-19", "close": 0.42, "volume": 2870.0}, {"date": "2002-02-20", "close": 0.44, "volume": 25050.0}, {"date": "2002-02-21", "close": 0.4, "volume": 13705.0}, {"date": "2002-02-25", "close": 0.4, "volume": 5300.0}, {"date": "2002-02-26", "close": 0.34, "volume": 16000.0}, {"date": "2002-02-28", "close": 0.56, "volume": 225346.0}, {"date": "2002-03-01", "close": 0.48, "volume": 77754.0}, {"date": "2002-03-04", "close": 0.52, "volume": 10000.0}, {"date": "2002-03-05", "close": 0.52, "volume": 26500.0}, {"date": "2002-03-07", "close": 0.44, "volume": 34696.0}, {"date": "2002-03-08", "close": 0.48, "volume": 27468.0}, {"date": "2002-03-13", "close": 0.54, "volume": 56322.0}, {"date": "2002-03-14", "close": 0.56, "volume": 5500.0}, {"date": "2002-03-15", "close": 0.5, "volume": 22000.0}, {"date": "2002-03-18", "close": 0.48, "volume": 18286.0}, {"date": "2002-03-19", "close": 0.46, "volume": 3000.0}, {"date": "2002-03-20", "close": 0.38, "volume": 18250.0}, {"date": "2002-03-21", "close": 0.4, "volume": 10964.0}, {"date": "2002-03-22", "close": 0.4, "volume": 511.0}, {"date": "2002-03-25", "close": 0.48, "volume": 20430.0}, {"date": "2002-03-26", "close": 0.46, "volume": 1750.0}, {"date": "2002-03-27", "close": 0.62, "volume": 137745.0}, {"date": "2002-03-28", "close": 0.62, "volume": 39600.0}, {"date": "2002-04-02", "close": 0.66, "volume": 81436.0}, {"date": "2002-04-03", "close": 0.68, "volume": 99125.0}, {"date": "2002-04-05", "close": 0.76, "volume": 120041.0}, {"date": "2002-04-08", "close": 0.84, "volume": 140556.0}, {"date": "2002-04-09", "close": 0.8, "volume": 219284.0}, {"date": "2002-04-10", "close": 0.74, "volume": 30939.0}, {"date": "2002-04-11", "close": 0.76, "volume": 16729.0}, {"date": "2002-04-12", "close": 0.74, "volume": 87218.0}, {"date": "2002-04-15", "close": 0.68, "volume": 9277.0}, {"date": "2002-04-16", "close": 0.66, "volume": 97650.0}, {"date": "2002-04-17", "close": 0.64, "volume": 31750.0}, {"date": "2002-04-18", "close": 0.68, "volume": 5095.0}, {"date": "2002-04-19", "close": 0.68, "volume": 7500.0}, {"date": "2002-04-23", "close": 0.64, "volume": 15000.0}, {"date": "2002-04-24", "close": 0.58, "volume": 64302.0}, {"date": "2002-04-26", "close": 0.58, "volume": 26050.0}, {"date": "2002-04-29", "close": 0.56, "volume": 22700.0}, {"date": "2002-05-01", "close": 0.44, "volume": 77500.0}, {"date": "2002-05-02", "close": 0.44, "volume": 92500.0}, {"date": "2002-05-03", "close": 0.44, "volume": 26818.0}, {"date": "2002-05-06", "close": 0.42, "volume": 16750.0}, {"date": "2002-05-07", "close": 0.4, "volume": 135400.0}, {"date": "2002-05-08", "close": 0.44, "volume": 366240.0}, {"date": "2002-05-09", "close": 0.38, "volume": 216074.0}, {"date": "2002-05-10", "close": 0.4, "volume": 398950.0}, {"date": "2002-05-13", "close": 0.38, "volume": 198525.0}, {"date": "2002-05-14", "close": 0.38, "volume": 110100.0}, {"date": "2002-05-15", "close": 0.36, "volume": 179750.0}, {"date": "2002-05-16", "close": 0.34, "volume": 30150.0}, {"date": "2002-05-17", "close": 0.36, "volume": 54750.0}, {"date": "2002-05-20", "close": 0.36, "volume": 29500.0}, {"date": "2002-05-21", "close": 0.34, "volume": 48050.0}, {"date": "2002-05-22", "close": 0.38, "volume": 56961.0}, {"date": "2002-05-23", "close": 0.36, "volume": 59650.0}, {"date": "2002-05-24", "close": 0.36, "volume": 21670.0}, {"date": "2002-05-27", "close": 0.32, "volume": 106180.0}, {"date": "2002-05-28", "close": 0.3, "volume": 65071.0}, {"date": "2002-05-29", "close": 0.34, "volume": 138169.0}, {"date": "2002-05-30", "close": 0.36, "volume": 86152.0}, {"date": "2002-05-31", "close": 0.3, "volume": 53500.0}, {"date": "2002-06-03", "close": 0.34, "volume": 5750.0}, {"date": "2002-06-04", "close": 0.34, "volume": 11500.0}, {"date": "2002-06-05", "close": 0.32, "volume": 50450.0}, {"date": "2002-06-06", "close": 0.32, "volume": 54750.0}, {"date": "2002-06-07", "close": 0.34, "volume": 115750.0}, {"date": "2002-06-11", "close": 0.3, "volume": 277913.0}, {"date": "2002-06-12", "close": 0.28, "volume": 83500.0}, {"date": "2002-06-13", "close": 0.28, "volume": 103560.0}, {"date": "2002-06-14", "close": 0.28, "volume": 110944.0}, {"date": "2002-06-17", "close": 0.24, "volume": 122880.0}, {"date": "2002-06-18", "close": 0.24, "volume": 3000.0}, {"date": "2002-06-19", "close": 0.28, "volume": 52775.0}, {"date": "2002-06-20", "close": 0.28, "volume": 83929.0}, {"date": "2002-06-21", "close": 0.3, "volume": 109072.0}, {"date": "2002-06-24", "close": 0.28, "volume": 34700.0}, {"date": "2002-06-25", "close": 0.28, "volume": 321.0}, {"date": "2002-06-26", "close": 0.28, "volume": 134191.0}, {"date": "2002-06-27", "close": 0.24, "volume": 74884.0}, {"date": "2002-06-28", "close": 0.24, "volume": 40311.0}, {"date": "2002-07-01", "close": 0.26, "volume": 10872.0}, {"date": "2002-07-02", "close": 0.24, "volume": 5000.0}, {"date": "2002-07-04", "close": 0.26, "volume": 42500.0}, {"date": "2002-07-09", "close": 0.24, "volume": 1000.0}, {"date": "2002-07-10", "close": 0.26, "volume": 45000.0}, {"date": "2002-07-12", "close": 0.24, "volume": 2494.0}, {"date": "2002-07-15", "close": 0.22, "volume": 66029.0}, {"date": "2002-07-16", "close": 0.24, "volume": 42872.0}, {"date": "2002-07-17", "close": 0.2, "volume": 43235.0}, {"date": "2002-07-18", "close": 0.22, "volume": 20000.0}, {"date": "2002-07-19", "close": 0.24, "volume": 20250.0}, {"date": "2002-07-22", "close": 0.22, "volume": 14000.0}, {"date": "2002-07-23", "close": 0.24, "volume": 18975.0}, {"date": "2002-07-25", "close": 0.22, "volume": 51775.0}, {"date": "2002-07-29", "close": 0.2, "volume": 25550.0}, {"date": "2002-07-30", "close": 0.18, "volume": 32601.0}, {"date": "2002-08-01", "close": 0.18, "volume": 5000.0}, {"date": "2002-08-02", "close": 0.2, "volume": 2750.0}, {"date": "2002-08-05", "close": 0.18, "volume": 15000.0}, {"date": "2002-08-06", "close": 0.2, "volume": 800.0}, {"date": "2002-08-07", "close": 0.2, "volume": 5000.0}, {"date": "2002-08-08", "close": 0.2, "volume": 25000.0}, {"date": "2002-08-09", "close": 0.2, "volume": 72500.0}, {"date": "2002-08-12", "close": 0.24, "volume": 41400.0}, {"date": "2002-08-13", "close": 0.24, "volume": 35000.0}, {"date": "2002-08-14", "close": 0.24, "volume": 48971.0}, {"date": "2002-08-15", "close": 0.24, "volume": 8029.0}, {"date": "2002-08-20", "close": 0.24, "volume": 3000.0}, {"date": "2002-08-22", "close": 0.22, "volume": 26750.0}, {"date": "2002-08-23", "close": 0.22, "volume": 18800.0}, {"date": "2002-08-26", "close": 0.24, "volume": 57601.0}, {"date": "2002-08-27", "close": 0.24, "volume": 15000.0}, {"date": "2002-08-28", "close": 0.24, "volume": 15000.0}, {"date": "2002-08-29", "close": 0.22, "volume": 18276.0}, {"date": "2002-09-02", "close": 0.22, "volume": 4974.0}, {"date": "2002-09-03", "close": 0.2, "volume": 2350.0}, {"date": "2002-09-05", "close": 0.2, "volume": 26650.0}, {"date": "2002-09-06", "close": 0.2, "volume": 3376.0}, {"date": "2002-09-09", "close": 0.18, "volume": 50000.0}, {"date": "2002-09-10", "close": 0.18, "volume": 26450.0}, {"date": "2002-09-13", "close": 0.18, "volume": 3750.0}, {"date": "2002-09-17", "close": 0.2, "volume": 65750.0}, {"date": "2002-09-18", "close": 0.2, "volume": 8250.0}, {"date": "2002-09-19", "close": 0.22, "volume": 12500.0}, {"date": "2002-09-20", "close": 0.18, "volume": 55500.0}, {"date": "2002-09-24", "close": 0.18, "volume": 7000.0}, {"date": "2002-09-26", "close": 0.18, "volume": 18000.0}, {"date": "2002-09-30", "close": 0.2, "volume": 5000.0}, {"date": "2002-10-04", "close": 0.18, "volume": 23296.0}, {"date": "2002-10-09", "close": 0.2, "volume": 4625.0}, {"date": "2002-10-10", "close": 0.18, "volume": 2450.0}, {"date": "2002-10-15", "close": 0.16, "volume": 58575.0}, {"date": "2002-10-16", "close": 0.16, "volume": 27175.0}, {"date": "2002-10-21", "close": 0.16, "volume": 5000.0}, {"date": "2002-10-29", "close": 0.16, "volume": 4450.0}, {"date": "2002-10-30", "close": 0.16, "volume": 1000.0}, {"date": "2002-10-31", "close": 0.14, "volume": 23630.0}, {"date": "2002-11-01", "close": 0.14, "volume": 65000.0}, {"date": "2002-11-05", "close": 0.14, "volume": 5470.0}, {"date": "2002-11-11", "close": 0.16, "volume": 45470.0}, {"date": "2002-11-12", "close": 0.14, "volume": 6750.0}, {"date": "2002-11-13", "close": 0.12, "volume": 4500.0}, {"date": "2002-11-14", "close": 0.12, "volume": 21506.0}, {"date": "2002-11-19", "close": 0.12, "volume": 3000.0}, {"date": "2002-11-21", "close": 0.12, "volume": 5000.0}, {"date": "2002-11-25", "close": 0.12, "volume": 2500.0}, {"date": "2002-12-02", "close": 0.12, "volume": 7500.0}, {"date": "2002-12-03", "close": 0.12, "volume": 2500.0}, {"date": "2002-12-10", "close": 0.14, "volume": 25000.0}, {"date": "2002-12-19", "close": 0.1, "volume": 33500.0}, {"date": "2002-12-20", "close": 0.16, "volume": 25000.0}, {"date": "2002-12-24", "close": 0.16, "volume": 10000.0}, {"date": "2002-12-30", "close": 0.14, "volume": 6750.0}, {"date": "2003-01-02", "close": 0.12, "volume": 10350.0}, {"date": "2003-01-03", "close": 0.12, "volume": 19073.0}, {"date": "2003-01-06", "close": 0.14, "volume": 33975.0}, {"date": "2003-01-07", "close": 0.18, "volume": 25650.0}, {"date": "2003-01-08", "close": 0.18, "volume": 3000.0}, {"date": "2003-01-09", "close": 0.18, "volume": 2778.0}, {"date": "2003-01-10", "close": 0.2, "volume": 120318.0}, {"date": "2003-01-13", "close": 0.2, "volume": 104670.0}, {"date": "2003-01-14", "close": 0.18, "volume": 25000.0}, {"date": "2003-01-15", "close": 0.18, "volume": 6751.0}, {"date": "2003-01-20", "close": 0.18, "volume": 5550.0}, {"date": "2003-01-21", "close": 0.16, "volume": 1800.0}, {"date": "2003-01-22", "close": 0.16, "volume": 10000.0}, {"date": "2003-01-23", "close": 0.16, "volume": 7194.0}, {"date": "2003-01-29", "close": 0.16, "volume": 4800.0}, {"date": "2003-02-03", "close": 0.16, "volume": 50000.0}, {"date": "2003-02-07", "close": 0.16, "volume": 13500.0}, {"date": "2003-02-10", "close": 0.16, "volume": 12500.0}, {"date": "2003-02-13", "close": 0.14, "volume": 11807.0}, {"date": "2003-02-24", "close": 0.14, "volume": 1901.0}, {"date": "2003-03-03", "close": 0.14, "volume": 21800.0}, {"date": "2003-03-06", "close": 0.14, "volume": 10250.0}, {"date": "2003-03-10", "close": 0.14, "volume": 2000.0}, {"date": "2003-03-11", "close": 0.14, "volume": 10450.0}, {"date": "2003-03-13", "close": 0.12, "volume": 5000.0}, {"date": "2003-03-18", "close": 0.14, "volume": 2849.0}, {"date": "2003-03-19", "close": 0.12, "volume": 24750.0}, {"date": "2003-03-20", "close": 0.12, "volume": 5000.0}, {"date": "2003-03-24", "close": 0.14, "volume": 6550.0}, {"date": "2003-03-27", "close": 0.12, "volume": 5000.0}, {"date": "2003-04-02", "close": 0.12, "volume": 4045.0}, {"date": "2003-04-03", "close": 0.12, "volume": 10955.0}, {"date": "2003-04-07", "close": 0.16, "volume": 13000.0}, {"date": "2003-04-11", "close": 0.14, "volume": 6677.0}, {"date": "2003-04-28", "close": 0.14, "volume": 25100.0}, {"date": "2003-04-29", "close": 0.16, "volume": 50500.0}, {"date": "2003-04-30", "close": 0.16, "volume": 5750.0}, {"date": "2003-05-01", "close": 0.16, "volume": 5000.0}, {"date": "2003-05-02", "close": 0.2, "volume": 22500.0}, {"date": "2003-05-08", "close": 0.14, "volume": 22375.0}, {"date": "2003-05-09", "close": 0.14, "volume": 500.0}, {"date": "2003-05-12", "close": 0.14, "volume": 2000.0}, {"date": "2003-05-13", "close": 0.14, "volume": 10000.0}, {"date": "2003-05-20", "close": 0.14, "volume": 500.0}, {"date": "2003-05-22", "close": 0.16, "volume": 49100.0}, {"date": "2003-05-26", "close": 0.12, "volume": 495.0}, {"date": "2003-05-29", "close": 0.14, "volume": 2500.0}, {"date": "2003-05-30", "close": 0.16, "volume": 15000.0}, {"date": "2003-06-02", "close": 0.14, "volume": 22500.0}, {"date": "2003-06-04", "close": 0.12, "volume": 850.0}, {"date": "2003-06-11", "close": 0.14, "volume": 2500.0}, {"date": "2003-06-12", "close": 0.14, "volume": 2780.0}, {"date": "2003-06-13", "close": 0.14, "volume": 10000.0}, {"date": "2003-06-16", "close": 0.14, "volume": 18500.0}, {"date": "2003-06-18", "close": 0.14, "volume": 1250.0}, {"date": "2003-06-19", "close": 0.14, "volume": 872.0}, {"date": "2003-06-20", "close": 0.18, "volume": 13802.0}, {"date": "2003-06-23", "close": 0.2, "volume": 15000.0}, {"date": "2003-06-24", "close": 0.16, "volume": 27756.0}, {"date": "2003-06-25", "close": 0.16, "volume": 1000.0}, {"date": "2003-06-26", "close": 0.14, "volume": 17881.0}, {"date": "2003-06-30", "close": 0.14, "volume": 2000.0}, {"date": "2003-07-02", "close": 0.16, "volume": 5462.0}, {"date": "2003-07-03", "close": 0.2, "volume": 48785.0}, {"date": "2003-07-07", "close": 0.18, "volume": 2500.0}, {"date": "2003-07-09", "close": 0.18, "volume": 2500.0}, {"date": "2003-07-10", "close": 0.18, "volume": 2800.0}, {"date": "2003-07-11", "close": 0.18, "volume": 9444.0}, {"date": "2003-07-14", "close": 0.18, "volume": 1000.0}, {"date": "2003-07-17", "close": 0.16, "volume": 10000.0}, {"date": "2003-07-25", "close": 0.18, "volume": 8000.0}, {"date": "2003-07-28", "close": 0.2, "volume": 1000.0}, {"date": "2003-07-29", "close": 0.18, "volume": 1.0}, {"date": "2003-07-30", "close": 0.18, "volume": 30287.0}, {"date": "2003-07-31", "close": 0.16, "volume": 30000.0}, {"date": "2003-08-05", "close": 0.16, "volume": 4800.0}, {"date": "2003-08-06", "close": 0.18, "volume": 44737.0}, {"date": "2003-08-07", "close": 0.18, "volume": 47500.0}, {"date": "2003-08-08", "close": 0.18, "volume": 3500.0}, {"date": "2003-08-11", "close": 0.18, "volume": 700.0}, {"date": "2003-08-12", "close": 0.22, "volume": 57000.0}, {"date": "2003-08-13", "close": 0.22, "volume": 32961.0}, {"date": "2003-08-14", "close": 0.24, "volume": 12500.0}, {"date": "2003-08-18", "close": 0.2, "volume": 7500.0}, {"date": "2003-08-19", "close": 0.2, "volume": 793.0}, {"date": "2003-08-20", "close": 0.18, "volume": 45827.0}, {"date": "2003-08-21", "close": 0.2, "volume": 13100.0}, {"date": "2003-08-22", "close": 0.2, "volume": 17500.0}, {"date": "2003-08-25", "close": 0.22, "volume": 10700.0}, {"date": "2003-08-26", "close": 0.2, "volume": 10000.0}, {"date": "2003-08-27", "close": 0.22, "volume": 30000.0}, {"date": "2003-08-29", "close": 0.2, "volume": 10700.0}, {"date": "2003-09-01", "close": 0.2, "volume": 45900.0}, {"date": "2003-09-02", "close": 0.22, "volume": 24158.0}, {"date": "2003-09-03", "close": 0.2, "volume": 30000.0}, {"date": "2003-09-04", "close": 0.22, "volume": 16961.0}, {"date": "2003-09-05", "close": 0.28, "volume": 194775.0}, {"date": "2003-09-08", "close": 0.24, "volume": 76650.0}, {"date": "2003-09-09", "close": 0.3, "volume": 175219.0}, {"date": "2003-09-10", "close": 0.3, "volume": 140445.0}, {"date": "2003-09-11", "close": 0.28, "volume": 83417.0}, {"date": "2003-09-12", "close": 0.3, "volume": 77953.0}, {"date": "2003-09-15", "close": 0.3, "volume": 52164.0}, {"date": "2003-09-16", "close": 0.28, "volume": 17500.0}, {"date": "2003-09-17", "close": 0.26, "volume": 24547.0}, {"date": "2003-09-18", "close": 0.26, "volume": 18140.0}, {"date": "2003-09-19", "close": 0.3, "volume": 33233.0}, {"date": "2003-09-22", "close": 0.28, "volume": 141173.0}, {"date": "2003-09-23", "close": 0.26, "volume": 37115.0}, {"date": "2003-09-24", "close": 0.28, "volume": 16570.0}, {"date": "2003-09-25", "close": 0.28, "volume": 24500.0}, {"date": "2003-09-26", "close": 0.28, "volume": 1430.0}, {"date": "2003-09-29", "close": 0.28, "volume": 77500.0}, {"date": "2003-09-30", "close": 0.3, "volume": 7000.0}, {"date": "2003-10-01", "close": 0.28, "volume": 5000.0}, {"date": "2003-10-02", "close": 0.3, "volume": 61842.0}, {"date": "2003-10-03", "close": 0.3, "volume": 47298.0}, {"date": "2003-10-06", "close": 0.24, "volume": 70686.0}, {"date": "2003-10-07", "close": 0.24, "volume": 3156.0}, {"date": "2003-10-08", "close": 0.26, "volume": 19250.0}, {"date": "2003-10-10", "close": 0.28, "volume": 50962.0}, {"date": "2003-10-13", "close": 0.26, "volume": 9989.0}, {"date": "2003-10-14", "close": 0.28, "volume": 11062.0}, {"date": "2003-10-15", "close": 0.28, "volume": 14285.0}, {"date": "2003-10-16", "close": 0.28, "volume": 32600.0}, {"date": "2003-10-17", "close": 0.28, "volume": 5000.0}, {"date": "2003-10-20", "close": 0.26, "volume": 5000.0}, {"date": "2003-10-21", "close": 0.3, "volume": 23083.0}, {"date": "2003-10-22", "close": 0.3, "volume": 30150.0}, {"date": "2003-10-24", "close": 0.28, "volume": 10250.0}, {"date": "2003-10-27", "close": 0.26, "volume": 40000.0}, {"date": "2003-10-28", "close": 0.26, "volume": 5000.0}, {"date": "2003-10-29", "close": 0.26, "volume": 67919.0}, {"date": "2003-10-30", "close": 0.26, "volume": 27100.0}, {"date": "2003-10-31", "close": 0.26, "volume": 6771.0}, {"date": "2003-11-04", "close": 0.24, "volume": 46625.0}, {"date": "2003-11-06", "close": 0.24, "volume": 8714.0}, {"date": "2003-11-07", "close": 0.24, "volume": 5000.0}, {"date": "2003-11-10", "close": 0.24, "volume": 31214.0}, {"date": "2003-11-11", "close": 0.26, "volume": 63338.0}, {"date": "2003-11-12", "close": 0.24, "volume": 20500.0}, {"date": "2003-11-13", "close": 0.26, "volume": 10250.0}, {"date": "2003-11-17", "close": 0.26, "volume": 18500.0}, {"date": "2003-11-19", "close": 0.26, "volume": 23463.0}, {"date": "2003-11-20", "close": 0.26, "volume": 6500.0}, {"date": "2003-11-21", "close": 0.26, "volume": 3500.0}, {"date": "2003-11-26", "close": 0.24, "volume": 23963.0}, {"date": "2003-11-27", "close": 0.26, "volume": 46250.0}, {"date": "2003-12-01", "close": 0.22, "volume": 577.0}, {"date": "2003-12-02", "close": 0.24, "volume": 33375.0}, {"date": "2003-12-03", "close": 0.22, "volume": 30875.0}, {"date": "2003-12-09", "close": 0.24, "volume": 15000.0}, {"date": "2003-12-10", "close": 0.22, "volume": 11250.0}, {"date": "2003-12-15", "close": 0.22, "volume": 3200.0}, {"date": "2003-12-16", "close": 0.22, "volume": 2039.0}, {"date": "2003-12-17", "close": 0.24, "volume": 9961.0}, {"date": "2003-12-18", "close": 0.26, "volume": 5039.0}, {"date": "2003-12-19", "close": 0.24, "volume": 10000.0}, {"date": "2003-12-29", "close": 0.24, "volume": 31915.0}, {"date": "2003-12-30", "close": 0.24, "volume": 2659.0}, {"date": "2003-12-31", "close": 0.22, "volume": 76450.0}, {"date": "2004-01-05", "close": 0.22, "volume": 3500.0}, {"date": "2004-01-06", "close": 0.24, "volume": 11341.0}, {"date": "2004-01-07", "close": 0.22, "volume": 16026.0}, {"date": "2004-01-08", "close": 0.26, "volume": 95474.0}, {"date": "2004-01-09", "close": 0.32, "volume": 328621.0}, {"date": "2004-01-12", "close": 0.32, "volume": 84600.0}, {"date": "2004-01-13", "close": 0.28, "volume": 54000.0}, {"date": "2004-01-14", "close": 0.3, "volume": 32500.0}, {"date": "2004-01-15", "close": 0.28, "volume": 38000.0}, {"date": "2004-01-16", "close": 0.3, "volume": 26700.0}, {"date": "2004-01-20", "close": 0.28, "volume": 5000.0}, {"date": "2004-01-21", "close": 0.26, "volume": 7700.0}, {"date": "2004-01-28", "close": 0.24, "volume": 33575.0}, {"date": "2004-01-30", "close": 0.24, "volume": 25000.0}, {"date": "2004-02-02", "close": 0.24, "volume": 8040.0}, {"date": "2004-02-03", "close": 0.26, "volume": 3000.0}, {"date": "2004-02-04", "close": 0.26, "volume": 15000.0}, {"date": "2004-02-05", "close": 0.26, "volume": 32000.0}, {"date": "2004-02-06", "close": 0.24, "volume": 7500.0}, {"date": "2004-02-09", "close": 0.24, "volume": 500.0}, {"date": "2004-02-10", "close": 0.24, "volume": 25197.0}, {"date": "2004-02-11", "close": 0.24, "volume": 11053.0}, {"date": "2004-02-12", "close": 0.24, "volume": 437.0}, {"date": "2004-02-13", "close": 0.24, "volume": 793.0}, {"date": "2004-02-16", "close": 0.24, "volume": 5000.0}, {"date": "2004-02-17", "close": 0.22, "volume": 5500.0}, {"date": "2004-02-19", "close": 0.22, "volume": 50000.0}, {"date": "2004-02-24", "close": 0.22, "volume": 25000.0}, {"date": "2004-02-25", "close": 0.22, "volume": 8500.0}, {"date": "2004-02-27", "close": 0.28, "volume": 212550.0}, {"date": "2004-03-02", "close": 0.24, "volume": 64687.0}, {"date": "2004-03-03", "close": 0.26, "volume": 5500.0}, {"date": "2004-03-04", "close": 0.26, "volume": 15000.0}, {"date": "2004-03-10", "close": 0.26, "volume": 4231.0}, {"date": "2004-03-11", "close": 0.24, "volume": 3525.0}, {"date": "2004-03-12", "close": 0.24, "volume": 23000.0}, {"date": "2004-03-15", "close": 0.24, "volume": 30000.0}, {"date": "2004-03-16", "close": 0.22, "volume": 25500.0}, {"date": "2004-03-19", "close": 0.22, "volume": 18000.0}, {"date": "2004-03-22", "close": 0.24, "volume": 47832.0}, {"date": "2004-03-23", "close": 0.28, "volume": 98158.0}, {"date": "2004-03-24", "close": 0.28, "volume": 59668.0}, {"date": "2004-03-25", "close": 0.28, "volume": 27393.0}, {"date": "2004-03-29", "close": 0.24, "volume": 17668.0}, {"date": "2004-03-31", "close": 0.28, "volume": 44107.0}, {"date": "2004-04-01", "close": 0.26, "volume": 30896.0}, {"date": "2004-04-02", "close": 0.3, "volume": 30250.0}, {"date": "2004-04-05", "close": 0.26, "volume": 2500.0}, {"date": "2004-04-07", "close": 0.28, "volume": 1800.0}, {"date": "2004-04-13", "close": 0.26, "volume": 10300.0}, {"date": "2004-04-14", "close": 0.28, "volume": 5000.0}, {"date": "2004-04-15", "close": 0.26, "volume": 29197.0}, {"date": "2004-04-16", "close": 0.24, "volume": 11973.0}, {"date": "2004-04-19", "close": 0.24, "volume": 21250.0}, {"date": "2004-04-20", "close": 0.24, "volume": 5000.0}, {"date": "2004-04-21", "close": 0.24, "volume": 2500.0}, {"date": "2004-04-22", "close": 0.22, "volume": 20104.0}, {"date": "2004-04-23", "close": 0.26, "volume": 42168.0}, {"date": "2004-04-27", "close": 0.22, "volume": 16000.0}, {"date": "2004-04-28", "close": 0.22, "volume": 25669.0}, {"date": "2004-04-29", "close": 0.24, "volume": 70500.0}, {"date": "2004-04-30", "close": 0.22, "volume": 1950.0}, {"date": "2004-05-03", "close": 0.24, "volume": 19250.0}, {"date": "2004-05-04", "close": 0.22, "volume": 93393.0}, {"date": "2004-05-05", "close": 0.22, "volume": 10000.0}, {"date": "2004-05-06", "close": 0.24, "volume": 40000.0}, {"date": "2004-05-07", "close": 0.22, "volume": 17500.0}, {"date": "2004-05-10", "close": 0.22, "volume": 20000.0}, {"date": "2004-05-12", "close": 0.2, "volume": 1000.0}, {"date": "2004-05-13", "close": 0.22, "volume": 5100.0}, {"date": "2004-05-14", "close": 0.22, "volume": 2105.0}, {"date": "2004-05-18", "close": 0.2, "volume": 50000.0}, {"date": "2004-05-24", "close": 0.2, "volume": 20000.0}, {"date": "2004-05-27", "close": 0.18, "volume": 4100.0}, {"date": "2004-06-02", "close": 0.18, "volume": 17500.0}, {"date": "2004-06-03", "close": 0.18, "volume": 1000.0}, {"date": "2004-06-08", "close": 0.18, "volume": 32217.0}, {"date": "2004-06-09", "close": 0.16, "volume": 189.0}, {"date": "2004-06-10", "close": 0.16, "volume": 19500.0}, {"date": "2004-06-11", "close": 0.16, "volume": 12667.0}, {"date": "2004-06-16", "close": 0.16, "volume": 18770.0}, {"date": "2004-06-17", "close": 0.14, "volume": 15000.0}, {"date": "2004-06-21", "close": 0.16, "volume": 16664.0}, {"date": "2004-06-22", "close": 0.16, "volume": 1500.0}, {"date": "2004-06-23", "close": 0.16, "volume": 1667.0}, {"date": "2004-06-28", "close": 0.16, "volume": 10670.0}, {"date": "2004-06-29", "close": 0.14, "volume": 41125.0}, {"date": "2004-06-30", "close": 0.16, "volume": 3705.0}, {"date": "2004-07-01", "close": 0.16, "volume": 300.0}, {"date": "2004-07-07", "close": 0.2, "volume": 30000.0}, {"date": "2004-07-13", "close": 0.2, "volume": 14375.0}, {"date": "2004-07-20", "close": 0.16, "volume": 25000.0}, {"date": "2004-07-21", "close": 0.2, "volume": 25000.0}, {"date": "2004-07-28", "close": 0.18, "volume": 15000.0}, {"date": "2004-07-29", "close": 0.2, "volume": 111447.0}, {"date": "2004-07-30", "close": 0.22, "volume": 31125.0}, {"date": "2004-08-02", "close": 0.24, "volume": 11150.0}, {"date": "2004-08-04", "close": 0.2, "volume": 2400.0}, {"date": "2004-08-06", "close": 0.22, "volume": 5000.0}, {"date": "2004-08-09", "close": 0.22, "volume": 20000.0}, {"date": "2004-08-10", "close": 0.22, "volume": 9000.0}, {"date": "2004-08-16", "close": 0.2, "volume": 3900.0}, {"date": "2004-08-17", "close": 0.2, "volume": 45000.0}, {"date": "2004-08-18", "close": 0.22, "volume": 15425.0}, {"date": "2004-08-19", "close": 0.2, "volume": 1561.0}, {"date": "2004-08-20", "close": 0.18, "volume": 23439.0}, {"date": "2004-08-27", "close": 0.18, "volume": 2500.0}, {"date": "2004-08-31", "close": 0.2, "volume": 10000.0}, {"date": "2004-09-02", "close": 0.2, "volume": 9600.0}, {"date": "2004-09-07", "close": 0.22, "volume": 75000.0}, {"date": "2004-09-08", "close": 0.22, "volume": 9000.0}, {"date": "2004-09-10", "close": 0.2, "volume": 40000.0}, {"date": "2004-09-13", "close": 0.18, "volume": 12500.0}, {"date": "2004-09-14", "close": 0.2, "volume": 5500.0}, {"date": "2004-09-15", "close": 0.22, "volume": 19500.0}, {"date": "2004-09-16", "close": 0.2, "volume": 2834.0}, {"date": "2004-09-22", "close": 0.24, "volume": 122500.0}, {"date": "2004-09-23", "close": 0.22, "volume": 2175.0}, {"date": "2004-09-24", "close": 0.26, "volume": 85000.0}, {"date": "2004-09-27", "close": 0.28, "volume": 36152.0}, {"date": "2004-09-28", "close": 0.24, "volume": 82500.0}, {"date": "2004-09-29", "close": 0.26, "volume": 36373.0}, {"date": "2004-09-30", "close": 0.24, "volume": 20000.0}, {"date": "2004-10-01", "close": 0.24, "volume": 25000.0}, {"date": "2004-10-04", "close": 0.24, "volume": 60000.0}, {"date": "2004-10-05", "close": 0.26, "volume": 7500.0}, {"date": "2004-10-06", "close": 0.24, "volume": 8095.0}, {"date": "2004-10-07", "close": 0.26, "volume": 25000.0}, {"date": "2004-10-11", "close": 0.26, "volume": 49744.0}, {"date": "2004-10-13", "close": 0.24, "volume": 1500.0}, {"date": "2004-10-15", "close": 0.24, "volume": 34078.0}, {"date": "2004-10-18", "close": 0.24, "volume": 101302.0}, {"date": "2004-10-19", "close": 0.26, "volume": 35000.0}, {"date": "2004-10-20", "close": 0.36, "volume": 424825.0}, {"date": "2004-10-21", "close": 0.32, "volume": 215828.0}, {"date": "2004-10-22", "close": 0.32, "volume": 175955.0}, {"date": "2004-10-25", "close": 0.32, "volume": 24600.0}, {"date": "2004-10-26", "close": 0.36, "volume": 27000.0}, {"date": "2004-10-27", "close": 0.44, "volume": 1368388.0}, {"date": "2004-10-28", "close": 0.34, "volume": 393522.0}, {"date": "2004-10-29", "close": 0.38, "volume": 55918.0}, {"date": "2004-11-01", "close": 0.36, "volume": 11995.0}, {"date": "2004-11-02", "close": 0.34, "volume": 24000.0}, {"date": "2004-11-03", "close": 0.34, "volume": 6044.0}, {"date": "2004-11-04", "close": 0.38, "volume": 11000.0}, {"date": "2004-11-05", "close": 0.36, "volume": 95945.0}, {"date": "2004-11-08", "close": 0.34, "volume": 18248.0}, {"date": "2004-11-09", "close": 0.32, "volume": 65584.0}, {"date": "2004-11-10", "close": 0.32, "volume": 86362.0}, {"date": "2004-11-11", "close": 0.32, "volume": 22320.0}, {"date": "2004-11-12", "close": 0.32, "volume": 20000.0}, {"date": "2004-11-15", "close": 0.36, "volume": 25877.0}, {"date": "2004-11-16", "close": 0.38, "volume": 130589.0}, {"date": "2004-11-17", "close": 0.4, "volume": 18750.0}, {"date": "2004-11-18", "close": 0.38, "volume": 21250.0}, {"date": "2004-11-19", "close": 0.36, "volume": 7500.0}, {"date": "2004-11-22", "close": 0.34, "volume": 70000.0}, {"date": "2004-11-23", "close": 0.5, "volume": 1009203.0}, {"date": "2004-11-24", "close": 0.5, "volume": 1451530.0}, {"date": "2004-11-25", "close": 0.58, "volume": 1288961.0}, {"date": "2004-11-26", "close": 0.58, "volume": 662648.0}, {"date": "2004-11-29", "close": 0.56, "volume": 227836.0}, {"date": "2004-11-30", "close": 0.44, "volume": 373506.0}, {"date": "2004-12-01", "close": 0.46, "volume": 108735.0}, {"date": "2004-12-02", "close": 0.48, "volume": 136742.0}, {"date": "2004-12-03", "close": 0.44, "volume": 45750.0}, {"date": "2004-12-06", "close": 0.46, "volume": 23577.0}, {"date": "2004-12-07", "close": 0.44, "volume": 82245.0}, {"date": "2004-12-08", "close": 0.44, "volume": 127678.0}, {"date": "2004-12-09", "close": 0.38, "volume": 66500.0}, {"date": "2004-12-10", "close": 0.36, "volume": 36111.0}, {"date": "2004-12-13", "close": 0.34, "volume": 47250.0}, {"date": "2004-12-14", "close": 0.34, "volume": 32500.0}, {"date": "2004-12-15", "close": 0.38, "volume": 62361.0}, {"date": "2004-12-16", "close": 0.38, "volume": 38833.0}, {"date": "2004-12-17", "close": 0.36, "volume": 7500.0}, {"date": "2004-12-20", "close": 0.34, "volume": 27975.0}, {"date": "2004-12-21", "close": 0.32, "volume": 39750.0}, {"date": "2004-12-22", "close": 0.38, "volume": 40171.0}, {"date": "2004-12-23", "close": 0.36, "volume": 28329.0}, {"date": "2004-12-24", "close": 0.44, "volume": 114250.0}, {"date": "2004-12-29", "close": 0.44, "volume": 37505.0}, {"date": "2004-12-30", "close": 0.4, "volume": 75000.0}, {"date": "2004-12-31", "close": 0.42, "volume": 9922.0}, {"date": "2005-01-04", "close": 0.44, "volume": 32056.0}, {"date": "2005-01-06", "close": 0.42, "volume": 5000.0}, {"date": "2005-01-07", "close": 0.42, "volume": 40000.0}, {"date": "2005-01-10", "close": 0.5, "volume": 334046.0}, {"date": "2005-01-11", "close": 0.54, "volume": 268287.0}, {"date": "2005-01-12", "close": 0.5, "volume": 36100.0}, {"date": "2005-01-13", "close": 0.5, "volume": 11478.0}, {"date": "2005-01-14", "close": 0.48, "volume": 43000.0}, {"date": "2005-01-17", "close": 0.52, "volume": 133572.0}, {"date": "2005-01-18", "close": 0.52, "volume": 22595.0}, {"date": "2005-01-19", "close": 0.5, "volume": 52500.0}, {"date": "2005-01-20", "close": 0.48, "volume": 33405.0}, {"date": "2005-01-21", "close": 0.48, "volume": 28890.0}, {"date": "2005-01-25", "close": 0.48, "volume": 33864.0}, {"date": "2005-01-27", "close": 0.46, "volume": 18100.0}, {"date": "2005-01-28", "close": 0.46, "volume": 3000.0}, {"date": "2005-01-31", "close": 0.48, "volume": 13199.0}, {"date": "2005-02-01", "close": 0.4, "volume": 157417.0}, {"date": "2005-02-02", "close": 0.42, "volume": 10131.0}, {"date": "2005-02-03", "close": 0.44, "volume": 43732.0}, {"date": "2005-02-07", "close": 0.42, "volume": 11269.0}, {"date": "2005-02-08", "close": 0.46, "volume": 15448.0}, {"date": "2005-02-09", "close": 0.5, "volume": 60552.0}, {"date": "2005-02-10", "close": 0.52, "volume": 53664.0}, {"date": "2005-02-11", "close": 0.5, "volume": 106155.0}, {"date": "2005-02-14", "close": 0.48, "volume": 1269.0}, {"date": "2005-02-15", "close": 0.5, "volume": 70412.0}, {"date": "2005-02-16", "close": 0.54, "volume": 167933.0}, {"date": "2005-02-17", "close": 0.54, "volume": 20000.0}, {"date": "2005-02-21", "close": 0.5, "volume": 78700.0}, {"date": "2005-02-22", "close": 0.52, "volume": 35000.0}, {"date": "2005-02-23", "close": 0.52, "volume": 20150.0}, {"date": "2005-02-24", "close": 0.54, "volume": 38107.0}, {"date": "2005-02-25", "close": 0.52, "volume": 20250.0}, {"date": "2005-02-28", "close": 0.5, "volume": 24000.0}, {"date": "2005-03-01", "close": 0.5, "volume": 94750.0}, {"date": "2005-03-02", "close": 0.5, "volume": 12500.0}, {"date": "2005-03-03", "close": 0.5, "volume": 2100.0}, {"date": "2005-03-04", "close": 0.56, "volume": 64194.0}, {"date": "2005-03-07", "close": 0.52, "volume": 138500.0}, {"date": "2005-03-08", "close": 0.5, "volume": 30250.0}, {"date": "2005-03-09", "close": 0.46, "volume": 105467.0}, {"date": "2005-03-10", "close": 0.44, "volume": 94343.0}, {"date": "2005-03-11", "close": 0.48, "volume": 65000.0}, {"date": "2005-03-14", "close": 0.4, "volume": 41220.0}, {"date": "2005-03-15", "close": 0.44, "volume": 21350.0}, {"date": "2005-03-16", "close": 0.4, "volume": 53000.0}, {"date": "2005-03-17", "close": 0.4, "volume": 7407.0}, {"date": "2005-03-21", "close": 0.46, "volume": 86441.0}, {"date": "2005-03-22", "close": 0.46, "volume": 22500.0}, {"date": "2005-03-23", "close": 0.42, "volume": 33425.0}, {"date": "2005-03-24", "close": 0.44, "volume": 9284.0}, {"date": "2005-03-29", "close": 0.42, "volume": 23066.0}, {"date": "2005-03-30", "close": 0.4, "volume": 14184.0}, {"date": "2005-04-01", "close": 0.4, "volume": 23200.0}, {"date": "2005-04-04", "close": 0.4, "volume": 2500.0}, {"date": "2005-04-05", "close": 0.44, "volume": 30952.0}, {"date": "2005-04-07", "close": 0.4, "volume": 5350.0}, {"date": "2005-04-08", "close": 0.4, "volume": 11950.0}, {"date": "2005-04-14", "close": 0.36, "volume": 32200.0}, {"date": "2005-04-15", "close": 0.32, "volume": 7500.0}, {"date": "2005-04-18", "close": 0.32, "volume": 31000.0}, {"date": "2005-04-19", "close": 0.3, "volume": 57596.0}, {"date": "2005-04-20", "close": 0.32, "volume": 6652.0}, {"date": "2005-04-21", "close": 0.32, "volume": 8348.0}, {"date": "2005-04-22", "close": 0.34, "volume": 37602.0}, {"date": "2005-04-28", "close": 0.3, "volume": 25000.0}, {"date": "2005-05-02", "close": 0.38, "volume": 27500.0}, {"date": "2005-05-03", "close": 0.34, "volume": 100500.0}, {"date": "2005-05-04", "close": 0.32, "volume": 22750.0}, {"date": "2005-05-05", "close": 0.32, "volume": 12000.0}, {"date": "2005-05-06", "close": 0.32, "volume": 13500.0}, {"date": "2005-05-11", "close": 0.3, "volume": 15315.0}, {"date": "2005-05-12", "close": 0.3, "volume": 18500.0}, {"date": "2005-05-13", "close": 0.34, "volume": 30278.0}, {"date": "2005-05-16", "close": 0.32, "volume": 3750.0}, {"date": "2005-05-17", "close": 0.3, "volume": 22820.0}, {"date": "2005-05-18", "close": 0.3, "volume": 5000.0}, {"date": "2005-05-19", "close": 0.34, "volume": 19680.0}, {"date": "2005-05-23", "close": 0.34, "volume": 110424.0}, {"date": "2005-05-24", "close": 0.3, "volume": 127500.0}, {"date": "2005-05-25", "close": 0.34, "volume": 30000.0}, {"date": "2005-05-26", "close": 0.34, "volume": 25000.0}, {"date": "2005-06-02", "close": 0.32, "volume": 19300.0}, {"date": "2005-06-03", "close": 0.32, "volume": 12500.0}, {"date": "2005-06-06", "close": 0.28, "volume": 36000.0}, {"date": "2005-06-07", "close": 0.28, "volume": 12500.0}, {"date": "2005-06-08", "close": 0.28, "volume": 28364.0}, {"date": "2005-06-09", "close": 0.3, "volume": 15470.0}, {"date": "2005-06-14", "close": 0.3, "volume": 1380.0}, {"date": "2005-06-15", "close": 0.28, "volume": 20661.0}, {"date": "2005-06-16", "close": 0.26, "volume": 20000.0}, {"date": "2005-06-17", "close": 0.28, "volume": 13460.0}, {"date": "2005-06-21", "close": 0.26, "volume": 44000.0}, {"date": "2005-06-22", "close": 0.3, "volume": 57249.0}, {"date": "2005-06-23", "close": 0.28, "volume": 41811.0}, {"date": "2005-06-27", "close": 0.26, "volume": 26912.0}, {"date": "2005-06-28", "close": 0.24, "volume": 22500.0}, {"date": "2005-06-29", "close": 0.28, "volume": 42800.0}, {"date": "2005-06-30", "close": 0.28, "volume": 16050.0}, {"date": "2005-07-01", "close": 0.3, "volume": 17500.0}, {"date": "2005-07-06", "close": 0.28, "volume": 4311.0}, {"date": "2005-07-07", "close": 0.3, "volume": 22497.0}, {"date": "2005-07-14", "close": 0.26, "volume": 4900.0}, {"date": "2005-07-15", "close": 0.28, "volume": 10000.0}, {"date": "2005-07-19", "close": 0.26, "volume": 415.0}, {"date": "2005-07-20", "close": 0.26, "volume": 10500.0}, {"date": "2005-07-26", "close": 0.26, "volume": 73445.0}, {"date": "2005-07-27", "close": 0.28, "volume": 7200.0}, {"date": "2005-07-29", "close": 0.26, "volume": 10000.0}, {"date": "2005-08-01", "close": 0.26, "volume": 12500.0}, {"date": "2005-08-02", "close": 0.26, "volume": 1030.0}, {"date": "2005-08-03", "close": 0.28, "volume": 18550.0}, {"date": "2005-08-04", "close": 0.28, "volume": 7250.0}, {"date": "2005-08-05", "close": 0.3, "volume": 1000.0}, {"date": "2005-08-08", "close": 0.28, "volume": 25000.0}, {"date": "2005-08-09", "close": 0.28, "volume": 19168.0}, {"date": "2005-08-10", "close": 0.3, "volume": 17582.0}, {"date": "2005-08-11", "close": 0.3, "volume": 20066.0}, {"date": "2005-08-12", "close": 0.3, "volume": 21850.0}, {"date": "2005-08-16", "close": 0.28, "volume": 5200.0}, {"date": "2005-08-18", "close": 0.28, "volume": 5250.0}, {"date": "2005-08-19", "close": 0.3, "volume": 9000.0}, {"date": "2005-08-26", "close": 0.26, "volume": 38500.0}, {"date": "2005-08-29", "close": 0.22, "volume": 12500.0}, {"date": "2005-09-01", "close": 0.24, "volume": 38400.0}, {"date": "2005-09-05", "close": 0.24, "volume": 9000.0}, {"date": "2005-09-06", "close": 0.24, "volume": 1882.0}, {"date": "2005-09-09", "close": 0.26, "volume": 22500.0}, {"date": "2005-09-12", "close": 0.3, "volume": 17000.0}, {"date": "2005-09-13", "close": 0.3, "volume": 44733.0}, {"date": "2005-09-14", "close": 0.32, "volume": 12467.0}, {"date": "2005-09-15", "close": 0.3, "volume": 10033.0}, {"date": "2005-09-16", "close": 0.32, "volume": 19531.0}, {"date": "2005-09-19", "close": 0.3, "volume": 9250.0}, {"date": "2005-09-20", "close": 0.3, "volume": 24000.0}, {"date": "2005-09-21", "close": 0.3, "volume": 16500.0}, {"date": "2005-09-22", "close": 0.34, "volume": 54000.0}, {"date": "2005-09-23", "close": 0.42, "volume": 116231.0}, {"date": "2005-09-26", "close": 0.44, "volume": 37900.0}, {"date": "2005-09-27", "close": 0.42, "volume": 4050.0}, {"date": "2005-09-28", "close": 0.48, "volume": 496006.0}, {"date": "2005-09-29", "close": 0.46, "volume": 157288.0}, {"date": "2005-09-30", "close": 0.48, "volume": 219711.0}, {"date": "2005-10-03", "close": 0.48, "volume": 104539.0}, {"date": "2005-10-04", "close": 0.52, "volume": 26125.0}, {"date": "2005-10-05", "close": 0.46, "volume": 131525.0}, {"date": "2005-10-06", "close": 0.42, "volume": 156182.0}, {"date": "2005-10-07", "close": 0.42, "volume": 4150.0}, {"date": "2005-10-10", "close": 0.42, "volume": 18438.0}, {"date": "2005-10-12", "close": 0.44, "volume": 29662.0}, {"date": "2005-10-13", "close": 0.48, "volume": 131741.0}, {"date": "2005-10-17", "close": 0.46, "volume": 23859.0}, {"date": "2005-10-18", "close": 0.46, "volume": 33000.0}, {"date": "2005-10-19", "close": 0.42, "volume": 16410.0}, {"date": "2005-10-20", "close": 0.42, "volume": 3090.0}, {"date": "2005-10-21", "close": 0.38, "volume": 36108.0}, {"date": "2005-10-24", "close": 0.36, "volume": 10000.0}, {"date": "2005-10-25", "close": 0.36, "volume": 22850.0}, {"date": "2005-10-26", "close": 0.42, "volume": 31155.0}, {"date": "2005-10-27", "close": 0.36, "volume": 116602.0}, {"date": "2005-10-28", "close": 0.44, "volume": 35000.0}, {"date": "2005-10-31", "close": 0.4, "volume": 18565.0}, {"date": "2005-11-01", "close": 0.4, "volume": 160935.0}, {"date": "2005-11-02", "close": 0.48, "volume": 98315.0}, {"date": "2005-11-03", "close": 0.46, "volume": 93000.0}, {"date": "2005-11-04", "close": 0.5, "volume": 192178.0}, {"date": "2005-11-07", "close": 0.5, "volume": 1633317.0}, {"date": "2005-11-08", "close": 0.44, "volume": 435378.0}, {"date": "2005-11-09", "close": 0.44, "volume": 156031.0}, {"date": "2005-11-10", "close": 0.42, "volume": 123750.0}, {"date": "2005-11-11", "close": 0.4, "volume": 88263.0}, {"date": "2005-11-14", "close": 0.42, "volume": 161450.0}, {"date": "2005-11-15", "close": 0.42, "volume": 156250.0}, {"date": "2005-11-16", "close": 0.38, "volume": 239050.0}, {"date": "2005-11-17", "close": 0.36, "volume": 97500.0}, {"date": "2005-11-18", "close": 0.36, "volume": 132825.0}, {"date": "2005-11-21", "close": 0.38, "volume": 14500.0}, {"date": "2005-11-22", "close": 0.38, "volume": 134000.0}, {"date": "2005-11-23", "close": 0.38, "volume": 23115.0}, {"date": "2005-11-24", "close": 0.36, "volume": 139718.0}, {"date": "2005-11-25", "close": 0.34, "volume": 71389.0}, {"date": "2005-11-28", "close": 0.36, "volume": 43750.0}, {"date": "2005-11-30", "close": 0.34, "volume": 57500.0}, {"date": "2005-12-01", "close": 0.34, "volume": 12700.0}, {"date": "2005-12-02", "close": 0.4, "volume": 245000.0}, {"date": "2005-12-05", "close": 0.36, "volume": 23575.0}, {"date": "2005-12-06", "close": 0.34, "volume": 138700.0}, {"date": "2005-12-07", "close": 0.36, "volume": 119285.0}, {"date": "2005-12-08", "close": 0.34, "volume": 5500.0}, {"date": "2005-12-09", "close": 0.34, "volume": 10500.0}, {"date": "2005-12-12", "close": 0.34, "volume": 25000.0}, {"date": "2005-12-13", "close": 0.32, "volume": 74526.0}, {"date": "2005-12-14", "close": 0.3, "volume": 92390.0}, {"date": "2005-12-15", "close": 0.3, "volume": 6350.0}, {"date": "2005-12-16", "close": 0.3, "volume": 33260.0}, {"date": "2005-12-21", "close": 0.3, "volume": 5000.0}, {"date": "2005-12-22", "close": 0.28, "volume": 34240.0}, {"date": "2005-12-23", "close": 0.26, "volume": 40000.0}, {"date": "2005-12-30", "close": 0.28, "volume": 4992.0}, {"date": "2006-01-05", "close": 0.34, "volume": 125000.0}, {"date": "2006-01-06", "close": 0.34, "volume": 39683.0}, {"date": "2006-01-09", "close": 0.34, "volume": 375.0}, {"date": "2006-01-10", "close": 0.34, "volume": 192480.0}, {"date": "2006-01-11", "close": 0.32, "volume": 39500.0}, {"date": "2006-01-13", "close": 0.32, "volume": 24000.0}, {"date": "2006-01-16", "close": 0.3, "volume": 2500.0}, {"date": "2006-01-18", "close": 0.32, "volume": 30000.0}, {"date": "2006-01-19", "close": 0.32, "volume": 1250.0}, {"date": "2006-01-20", "close": 0.3, "volume": 48750.0}, {"date": "2006-01-23", "close": 0.32, "volume": 39602.0}, {"date": "2006-01-24", "close": 0.34, "volume": 95000.0}, {"date": "2006-01-25", "close": 0.32, "volume": 20500.0}, {"date": "2006-01-27", "close": 0.32, "volume": 104500.0}, {"date": "2006-01-30", "close": 0.46, "volume": 576994.0}, {"date": "2006-01-31", "close": 0.38, "volume": 507464.0}, {"date": "2006-02-01", "close": 0.5, "volume": 448787.0}, {"date": "2006-02-02", "close": 0.48, "volume": 292317.0}, {"date": "2006-02-03", "close": 0.62, "volume": 2409919.0}, {"date": "2006-02-06", "close": 0.6, "volume": 414879.0}, {"date": "2006-02-07", "close": 0.64, "volume": 1672537.0}, {"date": "2006-02-08", "close": 0.64, "volume": 493275.0}, {"date": "2006-02-09", "close": 0.54, "volume": 1712083.0}, {"date": "2006-02-10", "close": 0.56, "volume": 577874.0}, {"date": "2006-02-13", "close": 0.54, "volume": 144201.0}, {"date": "2006-02-14", "close": 0.52, "volume": 190600.0}, {"date": "2006-02-15", "close": 0.58, "volume": 357641.0}, {"date": "2006-02-16", "close": 0.58, "volume": 161995.0}, {"date": "2006-02-17", "close": 0.56, "volume": 304691.0}, {"date": "2006-02-20", "close": 0.58, "volume": 543195.0}, {"date": "2006-02-21", "close": 0.58, "volume": 276540.0}, {"date": "2006-02-22", "close": 0.6, "volume": 476714.0}, {"date": "2006-02-23", "close": 0.58, "volume": 466469.0}, {"date": "2006-02-24", "close": 0.58, "volume": 239746.0}, {"date": "2006-02-27", "close": 0.58, "volume": 302950.0}, {"date": "2006-02-28", "close": 0.66, "volume": 2198932.0}, {"date": "2006-03-01", "close": 0.6, "volume": 838390.0}, {"date": "2006-03-02", "close": 0.6, "volume": 297969.0}, {"date": "2006-03-03", "close": 0.58, "volume": 303906.0}, {"date": "2006-03-06", "close": 0.56, "volume": 123325.0}, {"date": "2006-03-07", "close": 0.6, "volume": 179209.0}, {"date": "2006-03-08", "close": 0.56, "volume": 232109.0}, {"date": "2006-03-09", "close": 0.56, "volume": 351000.0}, {"date": "2006-03-10", "close": 0.52, "volume": 26400.0}, {"date": "2006-03-13", "close": 0.6, "volume": 1130180.0}, {"date": "2006-03-14", "close": 0.6, "volume": 133857.0}, {"date": "2006-03-15", "close": 0.56, "volume": 157798.0}, {"date": "2006-03-16", "close": 0.56, "volume": 174771.0}, {"date": "2006-03-17", "close": 0.58, "volume": 727584.0}, {"date": "2006-03-20", "close": 0.6, "volume": 314880.0}, {"date": "2006-03-21", "close": 0.6, "volume": 922078.0}, {"date": "2006-03-22", "close": 0.58, "volume": 170450.0}, {"date": "2006-03-23", "close": 0.58, "volume": 79350.0}, {"date": "2006-03-24", "close": 0.58, "volume": 50238.0}, {"date": "2006-03-27", "close": 0.56, "volume": 185750.0}, {"date": "2006-03-28", "close": 0.62, "volume": 460071.0}, {"date": "2006-03-29", "close": 0.74, "volume": 3904348.0}, {"date": "2006-03-30", "close": 0.68, "volume": 1217884.0}, {"date": "2006-03-31", "close": 0.68, "volume": 384666.0}, {"date": "2006-04-03", "close": 0.7, "volume": 275225.0}, {"date": "2006-04-04", "close": 0.82, "volume": 980678.0}, {"date": "2006-04-05", "close": 0.76, "volume": 1114313.0}, {"date": "2006-04-06", "close": 0.78, "volume": 844026.0}, {"date": "2006-04-07", "close": 0.78, "volume": 513262.0}, {"date": "2006-04-10", "close": 0.7, "volume": 1057880.0}, {"date": "2006-04-11", "close": 0.7, "volume": 250500.0}, {"date": "2006-04-12", "close": 0.7, "volume": 350660.0}, {"date": "2006-04-13", "close": 0.7, "volume": 45673.0}, {"date": "2006-04-18", "close": 0.74, "volume": 776278.0}, {"date": "2006-04-19", "close": 0.72, "volume": 475228.0}, {"date": "2006-04-20", "close": 0.64, "volume": 1328639.0}, {"date": "2006-04-21", "close": 0.62, "volume": 230558.0}, {"date": "2006-04-24", "close": 0.66, "volume": 365517.0}, {"date": "2006-04-26", "close": 0.66, "volume": 99312.0}, {"date": "2006-04-27", "close": 0.66, "volume": 182250.0}, {"date": "2006-04-28", "close": 0.62, "volume": 106954.0}, {"date": "2006-05-01", "close": 0.6, "volume": 309530.0}, {"date": "2006-05-02", "close": 0.58, "volume": 212532.0}, {"date": "2006-05-03", "close": 0.64, "volume": 1877575.0}, {"date": "2006-05-04", "close": 0.64, "volume": 230768.0}, {"date": "2006-05-05", "close": 0.6, "volume": 179030.0}, {"date": "2006-05-08", "close": 0.62, "volume": 189558.0}, {"date": "2006-05-09", "close": 0.58, "volume": 221988.0}, {"date": "2006-05-10", "close": 0.58, "volume": 148979.0}, {"date": "2006-05-11", "close": 0.64, "volume": 543371.0}, {"date": "2006-05-12", "close": 0.66, "volume": 640976.0}, {"date": "2006-05-15", "close": 0.66, "volume": 768512.0}, {"date": "2006-05-16", "close": 0.64, "volume": 683218.0}, {"date": "2006-05-17", "close": 0.66, "volume": 428735.0}, {"date": "2006-05-18", "close": 0.64, "volume": 447165.0}, {"date": "2006-05-19", "close": 0.62, "volume": 1067500.0}, {"date": "2006-05-22", "close": 0.56, "volume": 552110.0}, {"date": "2006-05-23", "close": 0.56, "volume": 288841.0}, {"date": "2006-05-24", "close": 0.56, "volume": 199316.0}, {"date": "2006-05-25", "close": 0.52, "volume": 491525.0}, {"date": "2006-05-26", "close": 0.52, "volume": 64750.0}, {"date": "2006-05-29", "close": 0.56, "volume": 456021.0}, {"date": "2006-05-30", "close": 0.54, "volume": 118750.0}, {"date": "2006-05-31", "close": 0.54, "volume": 120250.0}, {"date": "2006-06-01", "close": 0.56, "volume": 194639.0}, {"date": "2006-06-02", "close": 0.56, "volume": 71050.0}, {"date": "2006-06-05", "close": 0.54, "volume": 28550.0}, {"date": "2006-06-06", "close": 0.52, "volume": 264750.0}, {"date": "2006-06-07", "close": 0.5, "volume": 81950.0}, {"date": "2006-06-08", "close": 0.48, "volume": 83400.0}, {"date": "2006-06-09", "close": 0.52, "volume": 253790.0}, {"date": "2006-06-13", "close": 0.48, "volume": 116250.0}, {"date": "2006-06-14", "close": 0.42, "volume": 99047.0}, {"date": "2006-06-15", "close": 0.4, "volume": 122353.0}, {"date": "2006-06-16", "close": 0.44, "volume": 331447.0}, {"date": "2006-06-19", "close": 0.42, "volume": 24750.0}, {"date": "2006-06-20", "close": 0.4, "volume": 41500.0}, {"date": "2006-06-21", "close": 0.44, "volume": 315000.0}, {"date": "2006-06-22", "close": 0.42, "volume": 230300.0}, {"date": "2006-06-23", "close": 0.42, "volume": 211869.0}, {"date": "2006-06-26", "close": 0.42, "volume": 116333.0}, {"date": "2006-06-27", "close": 0.42, "volume": 232976.0}, {"date": "2006-06-28", "close": 0.4, "volume": 150371.0}, {"date": "2006-06-29", "close": 0.44, "volume": 225500.0}, {"date": "2006-06-30", "close": 0.48, "volume": 466979.0}, {"date": "2006-07-03", "close": 0.54, "volume": 368715.0}, {"date": "2006-07-04", "close": 0.54, "volume": 734609.0}, {"date": "2006-07-05", "close": 0.56, "volume": 532525.0}, {"date": "2006-07-06", "close": 0.52, "volume": 91906.0}, {"date": "2006-07-07", "close": 0.52, "volume": 487139.0}, {"date": "2006-07-10", "close": 0.54, "volume": 384920.0}, {"date": "2006-07-11", "close": 0.54, "volume": 233087.0}, {"date": "2006-07-12", "close": 0.52, "volume": 119974.0}, {"date": "2006-07-13", "close": 0.52, "volume": 47275.0}, {"date": "2006-07-14", "close": 0.48, "volume": 153771.0}, {"date": "2006-07-17", "close": 0.46, "volume": 184073.0}, {"date": "2006-07-18", "close": 0.46, "volume": 32600.0}, {"date": "2006-07-19", "close": 0.46, "volume": 30000.0}, {"date": "2006-07-20", "close": 0.5, "volume": 296895.0}, {"date": "2006-07-21", "close": 0.46, "volume": 182278.0}, {"date": "2006-07-24", "close": 0.42, "volume": 193259.0}, {"date": "2006-07-25", "close": 0.46, "volume": 117934.0}, {"date": "2006-07-26", "close": 0.46, "volume": 40632.0}, {"date": "2006-07-27", "close": 0.44, "volume": 15563.0}, {"date": "2006-07-28", "close": 0.48, "volume": 242513.0}, {"date": "2006-07-31", "close": 0.46, "volume": 39402.0}, {"date": "2006-08-01", "close": 0.44, "volume": 145135.0}, {"date": "2006-08-02", "close": 0.44, "volume": 21121.0}, {"date": "2006-08-03", "close": 0.44, "volume": 46457.0}, {"date": "2006-08-04", "close": 0.46, "volume": 76517.0}, {"date": "2006-08-07", "close": 0.48, "volume": 251628.0}, {"date": "2006-08-08", "close": 0.48, "volume": 61650.0}, {"date": "2006-08-09", "close": 0.46, "volume": 40000.0}, {"date": "2006-08-10", "close": 0.44, "volume": 70250.0}, {"date": "2006-08-11", "close": 0.42, "volume": 188067.0}, {"date": "2006-08-14", "close": 0.42, "volume": 220333.0}, {"date": "2006-08-15", "close": 0.4, "volume": 526757.0}, {"date": "2006-08-16", "close": 0.38, "volume": 79894.0}, {"date": "2006-08-17", "close": 0.42, "volume": 341812.0}, {"date": "2006-08-18", "close": 0.42, "volume": 291168.0}, {"date": "2006-08-21", "close": 0.4, "volume": 27895.0}, {"date": "2006-08-22", "close": 0.42, "volume": 78000.0}, {"date": "2006-08-23", "close": 0.38, "volume": 378634.0}, {"date": "2006-08-24", "close": 0.42, "volume": 91750.0}, {"date": "2006-08-25", "close": 0.4, "volume": 43000.0}, {"date": "2006-08-28", "close": 0.38, "volume": 14365.0}, {"date": "2006-08-29", "close": 0.38, "volume": 212202.0}, {"date": "2006-08-30", "close": 0.38, "volume": 2778.0}, {"date": "2006-08-31", "close": 0.38, "volume": 36450.0}, {"date": "2006-09-01", "close": 0.4, "volume": 171417.0}, {"date": "2006-09-04", "close": 0.4, "volume": 108800.0}, {"date": "2006-09-05", "close": 0.38, "volume": 224250.0}, {"date": "2006-09-06", "close": 0.4, "volume": 8000.0}, {"date": "2006-09-07", "close": 0.4, "volume": 21800.0}, {"date": "2006-09-08", "close": 0.38, "volume": 244312.0}, {"date": "2006-09-11", "close": 0.36, "volume": 114982.0}, {"date": "2006-09-12", "close": 0.36, "volume": 100883.0}, {"date": "2006-09-13", "close": 0.36, "volume": 20700.0}, {"date": "2006-09-14", "close": 0.36, "volume": 70000.0}, {"date": "2006-09-15", "close": 0.36, "volume": 35575.0}, {"date": "2006-09-19", "close": 0.38, "volume": 50000.0}, {"date": "2006-09-20", "close": 0.4, "volume": 55501.0}, {"date": "2006-09-21", "close": 0.38, "volume": 52857.0}, {"date": "2006-09-22", "close": 0.38, "volume": 48000.0}, {"date": "2006-09-25", "close": 0.4, "volume": 15000.0}, {"date": "2006-09-26", "close": 0.36, "volume": 130685.0}, {"date": "2006-09-28", "close": 0.38, "volume": 9000.0}, {"date": "2006-09-29", "close": 0.38, "volume": 4000.0}, {"date": "2006-10-02", "close": 0.4, "volume": 22500.0}, {"date": "2006-10-03", "close": 0.38, "volume": 3750.0}, {"date": "2006-10-04", "close": 0.4, "volume": 47850.0}, {"date": "2006-10-05", "close": 0.36, "volume": 89779.0}, {"date": "2006-10-06", "close": 0.38, "volume": 45682.0}, {"date": "2006-10-09", "close": 0.38, "volume": 8509.0}, {"date": "2006-10-10", "close": 0.44, "volume": 985709.0}, {"date": "2006-10-11", "close": 0.44, "volume": 434509.0}, {"date": "2006-10-12", "close": 0.4, "volume": 190000.0}, {"date": "2006-10-13", "close": 0.38, "volume": 52758.0}, {"date": "2006-10-16", "close": 0.4, "volume": 154242.0}, {"date": "2006-10-17", "close": 0.42, "volume": 222750.0}, {"date": "2006-10-18", "close": 0.4, "volume": 72500.0}, {"date": "2006-10-19", "close": 0.5, "volume": 3214358.0}, {"date": "2006-10-20", "close": 0.48, "volume": 1350943.0}, {"date": "2006-10-23", "close": 0.44, "volume": 294099.0}, {"date": "2006-10-24", "close": 0.46, "volume": 179380.0}, {"date": "2006-10-25", "close": 0.48, "volume": 346050.0}, {"date": "2006-10-26", "close": 0.48, "volume": 322063.0}, {"date": "2006-10-27", "close": 0.54, "volume": 1108929.0}, {"date": "2006-10-30", "close": 0.66, "volume": 2813009.0}, {"date": "2006-10-31", "close": 0.62, "volume": 1145405.0}, {"date": "2006-11-01", "close": 0.62, "volume": 666478.0}, {"date": "2006-11-02", "close": 0.62, "volume": 519629.0}, {"date": "2006-11-03", "close": 0.64, "volume": 573307.0}, {"date": "2006-11-06", "close": 0.68, "volume": 1058944.0}, {"date": "2006-11-07", "close": 0.7, "volume": 1138177.0}, {"date": "2006-11-08", "close": 0.66, "volume": 705948.0}, {"date": "2006-11-09", "close": 0.72, "volume": 515699.0}, {"date": "2006-11-10", "close": 0.72, "volume": 810795.0}, {"date": "2006-11-13", "close": 0.66, "volume": 477614.0}, {"date": "2006-11-14", "close": 0.66, "volume": 386194.0}, {"date": "2006-11-15", "close": 0.68, "volume": 322575.0}, {"date": "2006-11-16", "close": 0.68, "volume": 240974.0}, {"date": "2006-11-17", "close": 0.7, "volume": 612662.0}, {"date": "2006-11-20", "close": 0.74, "volume": 1658272.0}, {"date": "2006-11-21", "close": 0.76, "volume": 867978.0}, {"date": "2006-11-22", "close": 0.82, "volume": 2726158.0}, {"date": "2006-11-23", "close": 0.82, "volume": 1436922.0}, {"date": "2006-11-24", "close": 0.82, "volume": 964283.0}, {"date": "2006-11-27", "close": 1.08, "volume": 4978751.0}, {"date": "2006-11-28", "close": 1.0, "volume": 4526584.0}, {"date": "2006-11-29", "close": 1.32, "volume": 15468753.0}, {"date": "2006-11-30", "close": 1.3, "volume": 6813040.0}, {"date": "2006-12-01", "close": 1.22, "volume": 1762042.0}, {"date": "2006-12-04", "close": 1.14, "volume": 1440106.0}, {"date": "2006-12-05", "close": 1.3, "volume": 3375224.0}, {"date": "2006-12-06", "close": 1.26, "volume": 898860.0}, {"date": "2006-12-07", "close": 1.38, "volume": 4424195.0}, {"date": "2006-12-08", "close": 1.4, "volume": 2916688.0}, {"date": "2006-12-11", "close": 1.68, "volume": 6005283.0}, {"date": "2006-12-12", "close": 1.72, "volume": 5037681.0}, {"date": "2006-12-13", "close": 1.64, "volume": 2255737.0}, {"date": "2006-12-14", "close": 1.88, "volume": 4201835.0}, {"date": "2006-12-15", "close": 1.9, "volume": 3845934.0}, {"date": "2006-12-18", "close": 1.82, "volume": 1404538.0}, {"date": "2006-12-19", "close": 1.78, "volume": 1855346.0}, {"date": "2006-12-20", "close": 1.68, "volume": 1284996.0}, {"date": "2006-12-21", "close": 1.64, "volume": 605055.0}, {"date": "2006-12-22", "close": 1.5, "volume": 1386452.0}, {"date": "2006-12-27", "close": 1.74, "volume": 1289749.0}, {"date": "2006-12-28", "close": 1.76, "volume": 1623548.0}, {"date": "2006-12-29", "close": 1.72, "volume": 539449.0}, {"date": "2007-01-02", "close": 1.68, "volume": 336315.0}, {"date": "2007-01-03", "close": 1.7, "volume": 554659.0}, {"date": "2007-01-04", "close": 1.64, "volume": 361197.0}, {"date": "2007-01-05", "close": 1.64, "volume": 434105.0}, {"date": "2007-01-08", "close": 1.56, "volume": 382409.0}, {"date": "2007-01-09", "close": 1.54, "volume": 303438.0}, {"date": "2007-01-10", "close": 1.42, "volume": 534173.0}, {"date": "2007-01-11", "close": 1.4, "volume": 591784.0}, {"date": "2007-01-12", "close": 1.46, "volume": 1106666.0}, {"date": "2007-01-15", "close": 1.7, "volume": 1523969.0}, {"date": "2007-01-16", "close": 1.58, "volume": 935970.0}, {"date": "2007-01-17", "close": 1.52, "volume": 285041.0}, {"date": "2007-01-18", "close": 1.52, "volume": 163888.0}, {"date": "2007-01-19", "close": 1.62, "volume": 566231.0}, {"date": "2007-01-22", "close": 1.62, "volume": 367430.0}, {"date": "2007-01-23", "close": 1.74, "volume": 1099154.0}, {"date": "2007-01-24", "close": 1.68, "volume": 920452.0}, {"date": "2007-01-25", "close": 1.58, "volume": 640592.0}, {"date": "2007-01-29", "close": 1.56, "volume": 216805.0}, {"date": "2007-01-30", "close": 1.58, "volume": 564625.0}, {"date": "2007-01-31", "close": 1.56, "volume": 344050.0}, {"date": "2007-02-01", "close": 1.6, "volume": 281598.0}, {"date": "2007-02-02", "close": 1.52, "volume": 526904.0}, {"date": "2007-02-05", "close": 1.5, "volume": 546286.0}, {"date": "2007-02-06", "close": 1.44, "volume": 296795.0}, {"date": "2007-02-07", "close": 1.42, "volume": 408098.0}, {"date": "2007-02-08", "close": 1.46, "volume": 532207.0}, {"date": "2007-02-09", "close": 1.44, "volume": 271994.0}, {"date": "2007-02-12", "close": 1.4, "volume": 315253.0}, {"date": "2007-02-13", "close": 1.56, "volume": 811991.0}, {"date": "2007-02-14", "close": 1.52, "volume": 639800.0}, {"date": "2007-02-15", "close": 1.54, "volume": 173043.0}, {"date": "2007-02-16", "close": 1.46, "volume": 202320.0}, {"date": "2007-02-19", "close": 1.54, "volume": 376762.0}, {"date": "2007-02-20", "close": 1.48, "volume": 193828.0}, {"date": "2007-02-21", "close": 1.52, "volume": 246357.0}, {"date": "2007-02-22", "close": 1.58, "volume": 1294264.0}, {"date": "2007-02-23", "close": 1.56, "volume": 491764.0}, {"date": "2007-02-26", "close": 1.64, "volume": 334295.0}, {"date": "2007-02-27", "close": 1.58, "volume": 339169.0}, {"date": "2007-02-28", "close": 1.48, "volume": 553091.0}, {"date": "2007-03-01", "close": 1.44, "volume": 1019113.0}, {"date": "2007-03-02", "close": 1.46, "volume": 653454.0}, {"date": "2007-03-05", "close": 1.28, "volume": 513792.0}, {"date": "2007-03-06", "close": 1.32, "volume": 339774.0}, {"date": "2007-03-07", "close": 1.46, "volume": 987510.0}, {"date": "2007-03-08", "close": 1.4, "volume": 305725.0}, {"date": "2007-03-09", "close": 1.4, "volume": 367323.0}, {"date": "2007-03-12", "close": 1.38, "volume": 197563.0}, {"date": "2007-03-13", "close": 1.34, "volume": 181919.0}, {"date": "2007-03-14", "close": 1.28, "volume": 214056.0}, {"date": "2007-03-15", "close": 1.34, "volume": 193093.0}, {"date": "2007-03-16", "close": 1.32, "volume": 93041.0}, {"date": "2007-03-19", "close": 1.32, "volume": 69490.0}, {"date": "2007-03-20", "close": 1.36, "volume": 140923.0}, {"date": "2007-03-21", "close": 1.32, "volume": 104126.0}, {"date": "2007-03-22", "close": 1.28, "volume": 176055.0}, {"date": "2007-03-23", "close": 1.28, "volume": 114386.0}, {"date": "2007-03-26", "close": 1.32, "volume": 290564.0}, {"date": "2007-03-27", "close": 1.28, "volume": 95443.0}, {"date": "2007-03-28", "close": 1.34, "volume": 231266.0}, {"date": "2007-03-29", "close": 1.34, "volume": 227115.0}, {"date": "2007-03-30", "close": 1.34, "volume": 106016.0}, {"date": "2007-04-02", "close": 1.3, "volume": 117505.0}, {"date": "2007-04-03", "close": 1.32, "volume": 163815.0}, {"date": "2007-04-04", "close": 1.32, "volume": 121626.0}, {"date": "2007-04-05", "close": 1.44, "volume": 781249.0}, {"date": "2007-04-10", "close": 1.4, "volume": 516473.0}, {"date": "2007-04-11", "close": 1.38, "volume": 361375.0}, {"date": "2007-04-12", "close": 1.38, "volume": 84841.0}, {"date": "2007-04-13", "close": 1.56, "volume": 1473038.0}, {"date": "2007-04-16", "close": 1.48, "volume": 546460.0}, {"date": "2007-04-17", "close": 1.46, "volume": 265609.0}, {"date": "2007-04-18", "close": 1.62, "volume": 1723243.0}, {"date": "2007-04-19", "close": 1.56, "volume": 1425885.0}, {"date": "2007-04-20", "close": 1.6, "volume": 285567.0}, {"date": "2007-04-23", "close": 1.58, "volume": 302025.0}, {"date": "2007-04-24", "close": 1.54, "volume": 439670.0}, {"date": "2007-04-26", "close": 1.52, "volume": 246731.0}, {"date": "2007-04-27", "close": 1.5, "volume": 159147.0}, {"date": "2007-04-30", "close": 1.44, "volume": 203735.0}, {"date": "2007-05-01", "close": 1.4, "volume": 272676.0}, {"date": "2007-05-02", "close": 1.48, "volume": 446453.0}, {"date": "2007-05-03", "close": 1.46, "volume": 135121.0}, {"date": "2007-05-04", "close": 1.48, "volume": 155550.0}, {"date": "2007-05-07", "close": 1.46, "volume": 81890.0}, {"date": "2007-05-08", "close": 1.52, "volume": 745193.0}, {"date": "2007-05-09", "close": 1.48, "volume": 409155.0}, {"date": "2007-05-10", "close": 1.9, "volume": 8036178.0}, {"date": "2007-05-11", "close": 2.1, "volume": 6388356.0}, {"date": "2007-05-14", "close": 2.1, "volume": 3142072.0}, {"date": "2007-05-15", "close": 1.96, "volume": 1936579.0}, {"date": "2007-05-16", "close": 2.0, "volume": 1107850.0}, {"date": "2007-05-17", "close": 1.92, "volume": 1114731.0}, {"date": "2007-05-18", "close": 1.96, "volume": 648423.0}, {"date": "2007-05-21", "close": 1.96, "volume": 591005.0}, {"date": "2007-05-22", "close": 1.9, "volume": 483295.0}, {"date": "2007-05-23", "close": 2.1, "volume": 2183154.0}, {"date": "2007-05-24", "close": 1.96, "volume": 820776.0}, {"date": "2007-05-25", "close": 1.98, "volume": 474166.0}, {"date": "2007-05-28", "close": 1.96, "volume": 411327.0}, {"date": "2007-05-29", "close": 1.96, "volume": 359521.0}, {"date": "2007-05-30", "close": 1.94, "volume": 383737.0}, {"date": "2007-05-31", "close": 1.9, "volume": 235228.0}, {"date": "2007-06-01", "close": 1.94, "volume": 261489.0}, {"date": "2007-06-04", "close": 2.1, "volume": 816606.0}, {"date": "2007-06-05", "close": 2.2, "volume": 2014013.0}, {"date": "2007-06-06", "close": 2.2, "volume": 320443.0}, {"date": "2007-06-07", "close": 2.2, "volume": 296137.0}, {"date": "2007-06-08", "close": 2.1, "volume": 253688.0}, {"date": "2007-06-12", "close": 1.96, "volume": 1303094.0}, {"date": "2007-06-13", "close": 1.92, "volume": 671828.0}, {"date": "2007-06-14", "close": 1.92, "volume": 815407.0}, {"date": "2007-06-15", "close": 1.86, "volume": 414531.0}, {"date": "2007-06-18", "close": 1.92, "volume": 862927.0}, {"date": "2007-06-19", "close": 1.88, "volume": 223535.0}, {"date": "2007-06-20", "close": 1.88, "volume": 298547.0}, {"date": "2007-06-21", "close": 1.9, "volume": 1510646.0}, {"date": "2007-06-22", "close": 1.9, "volume": 277677.0}, {"date": "2007-06-25", "close": 1.86, "volume": 401993.0}, {"date": "2007-06-26", "close": 1.82, "volume": 284818.0}, {"date": "2007-06-27", "close": 1.74, "volume": 397018.0}, {"date": "2007-06-28", "close": 1.76, "volume": 507108.0}, {"date": "2007-06-29", "close": 1.7, "volume": 430264.0}, {"date": "2007-07-02", "close": 1.78, "volume": 292295.0}, {"date": "2007-07-03", "close": 1.72, "volume": 152667.0}, {"date": "2007-07-04", "close": 1.68, "volume": 116554.0}, {"date": "2007-07-05", "close": 1.68, "volume": 162664.0}, {"date": "2007-07-06", "close": 1.68, "volume": 109895.0}, {"date": "2007-07-09", "close": 1.64, "volume": 188970.0}, {"date": "2007-07-10", "close": 1.6, "volume": 361217.0}, {"date": "2007-07-11", "close": 1.6, "volume": 189332.0}, {"date": "2007-07-12", "close": 1.8, "volume": 1278181.0}, {"date": "2007-07-13", "close": 1.78, "volume": 459940.0}, {"date": "2007-07-16", "close": 1.74, "volume": 119782.0}, {"date": "2007-07-17", "close": 1.94, "volume": 508541.0}, {"date": "2007-07-18", "close": 1.88, "volume": 699742.0}, {"date": "2007-07-19", "close": 1.84, "volume": 378224.0}, {"date": "2007-07-20", "close": 1.82, "volume": 179059.0}, {"date": "2007-07-23", "close": 1.84, "volume": 362941.0}, {"date": "2007-07-24", "close": 1.8, "volume": 178221.0}, {"date": "2007-07-25", "close": 1.8, "volume": 267250.0}, {"date": "2007-07-26", "close": 1.76, "volume": 602051.0}, {"date": "2007-07-27", "close": 1.7, "volume": 573703.0}, {"date": "2007-07-30", "close": 1.62, "volume": 526243.0}, {"date": "2007-07-31", "close": 1.6, "volume": 139448.0}, {"date": "2007-08-01", "close": 1.56, "volume": 285466.0}, {"date": "2007-08-02", "close": 1.58, "volume": 266575.0}, {"date": "2007-08-03", "close": 1.54, "volume": 116309.0}, {"date": "2007-08-06", "close": 1.42, "volume": 289633.0}, {"date": "2007-08-07", "close": 1.46, "volume": 241936.0}, {"date": "2007-08-08", "close": 1.5, "volume": 108240.0}, {"date": "2007-08-09", "close": 1.58, "volume": 159929.0}, {"date": "2007-08-10", "close": 1.44, "volume": 224909.0}, {"date": "2007-08-13", "close": 1.44, "volume": 205967.0}, {"date": "2007-08-14", "close": 1.4, "volume": 226070.0}, {"date": "2007-08-15", "close": 1.26, "volume": 413513.0}, {"date": "2007-08-16", "close": 1.14, "volume": 682634.0}, {"date": "2007-08-17", "close": 1.06, "volume": 245353.0}, {"date": "2007-08-20", "close": 1.22, "volume": 403093.0}, {"date": "2007-08-21", "close": 1.22, "volume": 229831.0}, {"date": "2007-08-22", "close": 1.2, "volume": 185954.0}, {"date": "2007-08-23", "close": 1.24, "volume": 239460.0}, {"date": "2007-08-24", "close": 1.22, "volume": 185326.0}, {"date": "2007-08-27", "close": 1.26, "volume": 165914.0}, {"date": "2007-08-28", "close": 1.28, "volume": 70797.0}, {"date": "2007-08-29", "close": 1.22, "volume": 151036.0}, {"date": "2007-08-30", "close": 1.22, "volume": 146766.0}, {"date": "2007-08-31", "close": 1.22, "volume": 171775.0}, {"date": "2007-09-03", "close": 1.2, "volume": 265462.0}, {"date": "2007-09-04", "close": 1.22, "volume": 117080.0}, {"date": "2007-09-05", "close": 1.2, "volume": 294302.0}, {"date": "2007-09-06", "close": 1.18, "volume": 184250.0}, {"date": "2007-09-07", "close": 1.18, "volume": 167180.0}, {"date": "2007-09-10", "close": 1.12, "volume": 274359.0}, {"date": "2007-09-11", "close": 1.12, "volume": 146550.0}, {"date": "2007-09-12", "close": 1.16, "volume": 70881.0}, {"date": "2007-09-13", "close": 1.14, "volume": 99240.0}, {"date": "2007-09-14", "close": 1.22, "volume": 310733.0}, {"date": "2007-09-17", "close": 1.38, "volume": 528367.0}, {"date": "2007-09-18", "close": 1.4, "volume": 545580.0}, {"date": "2007-09-19", "close": 1.44, "volume": 519267.0}, {"date": "2007-09-20", "close": 1.42, "volume": 214500.0}, {"date": "2007-09-21", "close": 1.38, "volume": 137474.0}, {"date": "2007-09-24", "close": 1.38, "volume": 85513.0}, {"date": "2007-09-25", "close": 1.4, "volume": 89143.0}, {"date": "2007-09-26", "close": 1.42, "volume": 242727.0}, {"date": "2007-09-27", "close": 1.42, "volume": 132136.0}, {"date": "2007-09-28", "close": 1.42, "volume": 106520.0}, {"date": "2007-10-01", "close": 1.4, "volume": 86728.0}, {"date": "2007-10-02", "close": 1.52, "volume": 708047.0}, {"date": "2007-10-03", "close": 1.44, "volume": 293859.0}, {"date": "2007-10-04", "close": 1.38, "volume": 179883.0}, {"date": "2007-10-05", "close": 1.44, "volume": 133838.0}, {"date": "2007-10-08", "close": 1.42, "volume": 203100.0}, {"date": "2007-10-09", "close": 1.44, "volume": 90156.0}, {"date": "2007-10-10", "close": 1.48, "volume": 198681.0}, {"date": "2007-10-11", "close": 1.52, "volume": 112166.0}, {"date": "2007-10-12", "close": 1.54, "volume": 151980.0}, {"date": "2007-10-15", "close": 1.62, "volume": 465841.0}, {"date": "2007-10-16", "close": 1.6, "volume": 764647.0}, {"date": "2007-10-17", "close": 1.54, "volume": 304530.0}, {"date": "2007-10-18", "close": 1.66, "volume": 1304935.0}, {"date": "2007-10-19", "close": 1.58, "volume": 204451.0}, {"date": "2007-10-22", "close": 1.46, "volume": 263453.0}, {"date": "2007-10-23", "close": 1.56, "volume": 173544.0}, {"date": "2007-10-24", "close": 1.66, "volume": 299451.0}, {"date": "2007-10-25", "close": 1.82, "volume": 2320181.0}, {"date": "2007-10-26", "close": 1.98, "volume": 2994238.0}, {"date": "2007-10-29", "close": 1.9, "volume": 1868569.0}, {"date": "2007-10-30", "close": 1.88, "volume": 415664.0}, {"date": "2007-10-31", "close": 1.88, "volume": 607070.0}, {"date": "2007-11-01", "close": 2.0, "volume": 922240.0}, {"date": "2007-11-02", "close": 1.92, "volume": 647099.0}, {"date": "2007-11-05", "close": 1.96, "volume": 764001.0}, {"date": "2007-11-06", "close": 2.2, "volume": 1458968.0}, {"date": "2007-11-07", "close": 2.0, "volume": 1003195.0}, {"date": "2007-11-08", "close": 1.98, "volume": 844594.0}, {"date": "2007-11-09", "close": 2.0, "volume": 285389.0}, {"date": "2007-11-12", "close": 1.96, "volume": 295954.0}, {"date": "2007-11-13", "close": 2.0, "volume": 371097.0}, {"date": "2007-11-14", "close": 2.2, "volume": 1243961.0}, {"date": "2007-11-15", "close": 1.98, "volume": 607383.0}, {"date": "2007-11-16", "close": 2.1, "volume": 233627.0}, {"date": "2007-11-19", "close": 2.1, "volume": 153466.0}, {"date": "2007-11-20", "close": 2.0, "volume": 383869.0}, {"date": "2007-11-21", "close": 1.98, "volume": 249999.0}, {"date": "2007-11-22", "close": 1.86, "volume": 433770.0}, {"date": "2007-11-23", "close": 1.88, "volume": 239666.0}, {"date": "2007-11-26", "close": 1.84, "volume": 282734.0}, {"date": "2007-11-27", "close": 1.84, "volume": 110000.0}, {"date": "2007-11-28", "close": 1.88, "volume": 174355.0}, {"date": "2007-11-29", "close": 1.9, "volume": 167192.0}, {"date": "2007-11-30", "close": 1.9, "volume": 64228.0}, {"date": "2007-12-03", "close": 1.84, "volume": 111384.0}, {"date": "2007-12-04", "close": 2.0, "volume": 439372.0}, {"date": "2007-12-05", "close": 1.9, "volume": 163412.0}, {"date": "2007-12-06", "close": 1.96, "volume": 90750.0}, {"date": "2007-12-07", "close": 1.96, "volume": 105780.0}, {"date": "2007-12-10", "close": 1.88, "volume": 77932.0}, {"date": "2007-12-11", "close": 1.92, "volume": 77450.0}, {"date": "2007-12-12", "close": 1.88, "volume": 214896.0}, {"date": "2007-12-13", "close": 1.96, "volume": 148134.0}, {"date": "2007-12-14", "close": 1.92, "volume": 73756.0}, {"date": "2007-12-17", "close": 1.78, "volume": 277773.0}, {"date": "2007-12-18", "close": 1.68, "volume": 201821.0}, {"date": "2007-12-19", "close": 1.72, "volume": 103023.0}, {"date": "2007-12-20", "close": 1.68, "volume": 158366.0}, {"date": "2007-12-21", "close": 1.7, "volume": 61233.0}, {"date": "2007-12-24", "close": 1.74, "volume": 73110.0}, {"date": "2007-12-27", "close": 1.8, "volume": 79150.0}, {"date": "2007-12-28", "close": 1.82, "volume": 37468.0}, {"date": "2007-12-31", "close": 1.82, "volume": 65750.0}, {"date": "2008-01-02", "close": 1.8, "volume": 34915.0}, {"date": "2008-01-03", "close": 1.8, "volume": 29700.0}, {"date": "2008-01-04", "close": 1.9, "volume": 179232.0}, {"date": "2008-01-07", "close": 1.82, "volume": 62522.0}, {"date": "2008-01-08", "close": 1.82, "volume": 66078.0}, {"date": "2008-01-09", "close": 1.86, "volume": 70077.0}, {"date": "2008-01-10", "close": 1.86, "volume": 79575.0}, {"date": "2008-01-11", "close": 1.82, "volume": 86000.0}, {"date": "2008-01-14", "close": 1.72, "volume": 112116.0}, {"date": "2008-01-15", "close": 1.72, "volume": 242517.0}, {"date": "2008-01-16", "close": 1.64, "volume": 67675.0}, {"date": "2008-01-17", "close": 1.72, "volume": 287136.0}, {"date": "2008-01-18", "close": 1.54, "volume": 171010.0}, {"date": "2008-01-21", "close": 1.4, "volume": 182903.0}, {"date": "2008-01-22", "close": 1.0, "volume": 250255.0}, {"date": "2008-01-23", "close": 1.18, "volume": 344582.0}, {"date": "2008-01-24", "close": 1.26, "volume": 118103.0}, {"date": "2008-01-25", "close": 1.3, "volume": 132590.0}, {"date": "2008-01-29", "close": 1.3, "volume": 150305.0}, {"date": "2008-01-30", "close": 1.3, "volume": 117151.0}, {"date": "2008-01-31", "close": 1.28, "volume": 102467.0}, {"date": "2008-02-01", "close": 1.28, "volume": 124659.0}, {"date": "2008-02-04", "close": 1.24, "volume": 102563.0}, {"date": "2008-02-05", "close": 1.26, "volume": 43970.0}, {"date": "2008-02-06", "close": 1.24, "volume": 87453.0}, {"date": "2008-02-07", "close": 1.26, "volume": 24750.0}, {"date": "2008-02-08", "close": 1.24, "volume": 188020.0}, {"date": "2008-02-11", "close": 1.22, "volume": 54750.0}, {"date": "2008-02-12", "close": 1.22, "volume": 6850.0}, {"date": "2008-02-13", "close": 1.28, "volume": 300646.0}, {"date": "2008-02-14", "close": 1.26, "volume": 84996.0}, {"date": "2008-02-15", "close": 1.28, "volume": 6890.0}, {"date": "2008-02-18", "close": 1.22, "volume": 26288.0}, {"date": "2008-02-19", "close": 1.24, "volume": 19699.0}, {"date": "2008-02-20", "close": 1.24, "volume": 164307.0}, {"date": "2008-02-21", "close": 1.18, "volume": 123762.0}, {"date": "2008-02-22", "close": 1.16, "volume": 94650.0}, {"date": "2008-02-25", "close": 1.16, "volume": 100452.0}, {"date": "2008-02-26", "close": 1.14, "volume": 99748.0}, {"date": "2008-02-27", "close": 1.2, "volume": 263005.0}, {"date": "2008-02-28", "close": 1.18, "volume": 4000.0}, {"date": "2008-02-29", "close": 1.18, "volume": 38429.0}, {"date": "2008-03-03", "close": 1.12, "volume": 110716.0}, {"date": "2008-03-04", "close": 1.2, "volume": 57383.0}, {"date": "2008-03-05", "close": 1.18, "volume": 265251.0}, {"date": "2008-03-06", "close": 1.2, "volume": 44601.0}, {"date": "2008-03-07", "close": 1.18, "volume": 56797.0}, {"date": "2008-03-10", "close": 1.08, "volume": 9019.0}, {"date": "2008-03-11", "close": 1.06, "volume": 188527.0}, {"date": "2008-03-12", "close": 1.08, "volume": 39734.0}, {"date": "2008-03-13", "close": 1.04, "volume": 66823.0}, {"date": "2008-03-14", "close": 1.06, "volume": 76562.0}, {"date": "2008-03-17", "close": 1.06, "volume": 37127.0}, {"date": "2008-03-18", "close": 1.08, "volume": 163575.0}, {"date": "2008-03-19", "close": 1.08, "volume": 18300.0}, {"date": "2008-03-20", "close": 1.02, "volume": 85800.0}, {"date": "2008-03-25", "close": 0.98, "volume": 265742.0}, {"date": "2008-03-26", "close": 0.96, "volume": 70691.0}, {"date": "2008-03-27", "close": 0.94, "volume": 208672.0}, {"date": "2008-03-28", "close": 0.88, "volume": 54068.0}, {"date": "2008-03-31", "close": 0.78, "volume": 174871.0}, {"date": "2008-04-01", "close": 0.76, "volume": 111324.0}, {"date": "2008-04-02", "close": 0.76, "volume": 66950.0}, {"date": "2008-04-03", "close": 0.76, "volume": 475556.0}, {"date": "2008-04-04", "close": 0.84, "volume": 362909.0}, {"date": "2008-04-07", "close": 0.92, "volume": 201819.0}, {"date": "2008-04-08", "close": 0.88, "volume": 62988.0}, {"date": "2008-04-09", "close": 0.84, "volume": 33019.0}, {"date": "2008-04-10", "close": 0.86, "volume": 57050.0}, {"date": "2008-04-11", "close": 0.82, "volume": 29834.0}, {"date": "2008-04-14", "close": 0.84, "volume": 99152.0}, {"date": "2008-04-15", "close": 0.84, "volume": 34800.0}, {"date": "2008-04-16", "close": 0.86, "volume": 36450.0}, {"date": "2008-04-17", "close": 0.86, "volume": 21808.0}, {"date": "2008-04-18", "close": 0.84, "volume": 23200.0}, {"date": "2008-04-21", "close": 0.84, "volume": 7300.0}, {"date": "2008-04-22", "close": 0.82, "volume": 47582.0}, {"date": "2008-04-23", "close": 0.82, "volume": 3812.0}, {"date": "2008-04-24", "close": 0.84, "volume": 44969.0}, {"date": "2008-04-28", "close": 0.82, "volume": 29500.0}, {"date": "2008-04-29", "close": 0.82, "volume": 47145.0}, {"date": "2008-04-30", "close": 0.78, "volume": 145850.0}, {"date": "2008-05-01", "close": 0.76, "volume": 118764.0}, {"date": "2008-05-02", "close": 0.74, "volume": 125666.0}, {"date": "2008-05-05", "close": 0.74, "volume": 35829.0}, {"date": "2008-05-06", "close": 0.78, "volume": 85485.0}, {"date": "2008-05-07", "close": 1.32, "volume": 4744744.0}, {"date": "2008-05-08", "close": 1.14, "volume": 404158.0}, {"date": "2008-05-09", "close": 1.14, "volume": 250362.0}, {"date": "2008-05-12", "close": 1.08, "volume": 76284.0}, {"date": "2008-05-13", "close": 1.06, "volume": 47977.0}, {"date": "2008-05-14", "close": 1.22, "volume": 172578.0}, {"date": "2008-05-15", "close": 1.2, "volume": 73100.0}, {"date": "2008-05-16", "close": 1.16, "volume": 75407.0}, {"date": "2008-05-19", "close": 1.1, "volume": 108416.0}, {"date": "2008-05-20", "close": 1.1, "volume": 37478.0}, {"date": "2008-05-21", "close": 1.12, "volume": 63129.0}, {"date": "2008-05-22", "close": 1.12, "volume": 33000.0}, {"date": "2008-05-23", "close": 1.06, "volume": 35250.0}, {"date": "2008-05-26", "close": 1.02, "volume": 94717.0}, {"date": "2008-05-27", "close": 1.12, "volume": 239043.0}, {"date": "2008-05-28", "close": 1.06, "volume": 75220.0}, {"date": "2008-05-29", "close": 1.06, "volume": 152311.0}, {"date": "2008-05-30", "close": 1.0, "volume": 39484.0}, {"date": "2008-06-02", "close": 0.96, "volume": 183291.0}, {"date": "2008-06-03", "close": 0.92, "volume": 106139.0}, {"date": "2008-06-04", "close": 0.92, "volume": 63700.0}, {"date": "2008-06-05", "close": 0.88, "volume": 34777.0}, {"date": "2008-06-06", "close": 0.96, "volume": 53991.0}, {"date": "2008-06-10", "close": 0.94, "volume": 63188.0}, {"date": "2008-06-11", "close": 0.9, "volume": 87225.0}, {"date": "2008-06-12", "close": 0.88, "volume": 186296.0}, {"date": "2008-06-13", "close": 0.86, "volume": 42427.0}, {"date": "2008-06-16", "close": 0.84, "volume": 105732.0}, {"date": "2008-06-17", "close": 0.82, "volume": 71940.0}, {"date": "2008-06-18", "close": 0.78, "volume": 95500.0}, {"date": "2008-06-19", "close": 0.8, "volume": 76469.0}, {"date": "2008-06-20", "close": 0.8, "volume": 103011.0}, {"date": "2008-06-23", "close": 0.76, "volume": 96400.0}, {"date": "2008-06-24", "close": 0.72, "volume": 133095.0}, {"date": "2008-06-25", "close": 0.72, "volume": 37085.0}, {"date": "2008-06-26", "close": 0.74, "volume": 69760.0}, {"date": "2008-06-27", "close": 0.76, "volume": 175805.0}, {"date": "2008-06-30", "close": 0.76, "volume": 132403.0}, {"date": "2008-07-01", "close": 0.8, "volume": 39481.0}, {"date": "2008-07-02", "close": 0.74, "volume": 148050.0}, {"date": "2008-07-03", "close": 0.72, "volume": 74075.0}, {"date": "2008-07-04", "close": 0.74, "volume": 25464.0}, {"date": "2008-07-07", "close": 0.66, "volume": 114869.0}, {"date": "2008-07-08", "close": 0.66, "volume": 40750.0}, {"date": "2008-07-09", "close": 0.66, "volume": 57545.0}, {"date": "2008-07-10", "close": 0.6, "volume": 204313.0}, {"date": "2008-07-11", "close": 0.54, "volume": 181728.0}, {"date": "2008-07-14", "close": 0.58, "volume": 107996.0}, {"date": "2008-07-15", "close": 0.58, "volume": 134115.0}, {"date": "2008-07-16", "close": 0.62, "volume": 28823.0}, {"date": "2008-07-17", "close": 0.64, "volume": 46200.0}, {"date": "2008-07-18", "close": 0.6, "volume": 181900.0}, {"date": "2008-07-21", "close": 0.58, "volume": 15393.0}, {"date": "2008-07-22", "close": 0.56, "volume": 107780.0}, {"date": "2008-07-23", "close": 0.56, "volume": 151845.0}, {"date": "2008-07-24", "close": 0.62, "volume": 65835.0}, {"date": "2008-07-25", "close": 0.56, "volume": 43628.0}, {"date": "2008-07-28", "close": 0.58, "volume": 12589.0}, {"date": "2008-07-29", "close": 0.6, "volume": 105109.0}, {"date": "2008-07-30", "close": 0.54, "volume": 91750.0}, {"date": "2008-07-31", "close": 0.56, "volume": 65898.0}, {"date": "2008-08-01", "close": 0.54, "volume": 36265.0}, {"date": "2008-08-04", "close": 0.54, "volume": 178660.0}, {"date": "2008-08-05", "close": 0.5, "volume": 52500.0}, {"date": "2008-08-06", "close": 0.44, "volume": 182372.0}, {"date": "2008-08-07", "close": 0.4, "volume": 121308.0}, {"date": "2008-08-08", "close": 0.4, "volume": 121015.0}, {"date": "2008-08-11", "close": 0.44, "volume": 179725.0}, {"date": "2008-08-12", "close": 0.44, "volume": 22900.0}, {"date": "2008-08-13", "close": 0.44, "volume": 50000.0}, {"date": "2008-08-14", "close": 0.42, "volume": 58201.0}, {"date": "2008-08-15", "close": 0.44, "volume": 10200.0}, {"date": "2008-08-18", "close": 0.44, "volume": 98482.0}, {"date": "2008-08-19", "close": 0.4, "volume": 35605.0}, {"date": "2008-08-20", "close": 0.42, "volume": 113630.0}, {"date": "2008-08-21", "close": 0.44, "volume": 12631.0}, {"date": "2008-08-22", "close": 0.42, "volume": 10952.0}, {"date": "2008-08-25", "close": 0.42, "volume": 21824.0}, {"date": "2008-08-26", "close": 0.42, "volume": 125000.0}, {"date": "2008-08-27", "close": 0.42, "volume": 127073.0}, {"date": "2008-08-28", "close": 0.4, "volume": 79500.0}, {"date": "2008-08-29", "close": 0.42, "volume": 44167.0}, {"date": "2008-09-01", "close": 0.4, "volume": 110644.0}, {"date": "2008-09-02", "close": 0.4, "volume": 26900.0}, {"date": "2008-09-03", "close": 0.4, "volume": 115250.0}, {"date": "2008-09-04", "close": 0.4, "volume": 67500.0}, {"date": "2008-09-05", "close": 0.38, "volume": 122301.0}, {"date": "2008-09-08", "close": 0.4, "volume": 3000.0}, {"date": "2008-09-09", "close": 0.38, "volume": 47734.0}, {"date": "2008-09-10", "close": 0.32, "volume": 183175.0}, {"date": "2008-09-11", "close": 0.3, "volume": 127971.0}, {"date": "2008-09-12", "close": 0.32, "volume": 53700.0}, {"date": "2008-09-15", "close": 0.34, "volume": 42132.0}, {"date": "2008-09-16", "close": 0.32, "volume": 64912.0}, {"date": "2008-09-17", "close": 0.28, "volume": 44250.0}, {"date": "2008-09-18", "close": 0.24, "volume": 189759.0}, {"date": "2008-09-19", "close": 0.28, "volume": 173277.0}, {"date": "2008-09-22", "close": 0.32, "volume": 26971.0}, {"date": "2008-09-23", "close": 0.28, "volume": 36500.0}, {"date": "2008-09-24", "close": 0.28, "volume": 58254.0}, {"date": "2008-09-25", "close": 0.26, "volume": 212119.0}, {"date": "2008-09-26", "close": 0.26, "volume": 102728.0}, {"date": "2008-09-29", "close": 0.28, "volume": 30421.0}, {"date": "2008-09-30", "close": 0.28, "volume": 159306.0}, {"date": "2008-10-01", "close": 0.3, "volume": 95000.0}, {"date": "2008-10-02", "close": 0.3, "volume": 36700.0}, {"date": "2008-10-03", "close": 0.26, "volume": 40826.0}, {"date": "2008-10-06", "close": 0.26, "volume": 214004.0}, {"date": "2008-10-07", "close": 0.26, "volume": 141332.0}, {"date": "2008-10-08", "close": 0.22, "volume": 237800.0}, {"date": "2008-10-09", "close": 0.18, "volume": 83500.0}, {"date": "2008-10-10", "close": 0.2, "volume": 59000.0}, {"date": "2008-10-13", "close": 0.22, "volume": 99381.0}, {"date": "2008-10-14", "close": 0.26, "volume": 162175.0}, {"date": "2008-10-15", "close": 0.24, "volume": 29000.0}, {"date": "2008-10-16", "close": 0.2, "volume": 113953.0}, {"date": "2008-10-17", "close": 0.22, "volume": 48000.0}, {"date": "2008-10-20", "close": 0.22, "volume": 18900.0}, {"date": "2008-10-21", "close": 0.22, "volume": 40900.0}, {"date": "2008-10-22", "close": 0.2, "volume": 52500.0}, {"date": "2008-10-23", "close": 0.18, "volume": 43580.0}, {"date": "2008-10-24", "close": 0.18, "volume": 12500.0}, {"date": "2008-10-27", "close": 0.2, "volume": 10000.0}, {"date": "2008-10-28", "close": 0.18, "volume": 601.0}, {"date": "2008-10-29", "close": 0.18, "volume": 34000.0}, {"date": "2008-10-30", "close": 0.22, "volume": 55550.0}, {"date": "2008-10-31", "close": 0.2, "volume": 9853.0}, {"date": "2008-11-03", "close": 0.2, "volume": 21708.0}, {"date": "2008-11-04", "close": 0.22, "volume": 6773.0}, {"date": "2008-11-05", "close": 0.22, "volume": 12375.0}, {"date": "2008-11-10", "close": 0.2, "volume": 30421.0}, {"date": "2008-11-11", "close": 0.2, "volume": 13615.0}, {"date": "2008-11-12", "close": 0.2, "volume": 4385.0}, {"date": "2008-11-13", "close": 0.2, "volume": 30000.0}, {"date": "2008-11-14", "close": 0.2, "volume": 33715.0}, {"date": "2008-11-17", "close": 0.2, "volume": 60535.0}, {"date": "2008-11-18", "close": 0.16, "volume": 36000.0}, {"date": "2008-11-19", "close": 0.16, "volume": 19500.0}, {"date": "2008-11-20", "close": 0.14, "volume": 9000.0}, {"date": "2008-11-21", "close": 0.16, "volume": 50515.0}, {"date": "2008-11-24", "close": 0.16, "volume": 42750.0}, {"date": "2008-11-25", "close": 0.16, "volume": 3250.0}, {"date": "2008-11-26", "close": 0.16, "volume": 79000.0}, {"date": "2008-11-27", "close": 0.16, "volume": 3500.0}, {"date": "2008-11-28", "close": 0.12, "volume": 5000.0}, {"date": "2008-12-01", "close": 0.14, "volume": 32700.0}, {"date": "2008-12-02", "close": 0.14, "volume": 8050.0}, {"date": "2008-12-04", "close": 0.14, "volume": 58300.0}, {"date": "2008-12-08", "close": 0.14, "volume": 24472.0}, {"date": "2008-12-09", "close": 0.16, "volume": 27228.0}, {"date": "2008-12-10", "close": 0.16, "volume": 2750.0}, {"date": "2008-12-11", "close": 0.14, "volume": 21044.0}, {"date": "2008-12-15", "close": 0.14, "volume": 13042.0}, {"date": "2008-12-16", "close": 0.18, "volume": 4931.0}, {"date": "2008-12-18", "close": 0.18, "volume": 51500.0}, {"date": "2008-12-22", "close": 0.14, "volume": 25000.0}, {"date": "2008-12-24", "close": 0.14, "volume": 15000.0}, {"date": "2008-12-31", "close": 0.2, "volume": 21232.0}, {"date": "2009-01-02", "close": 0.18, "volume": 52500.0}, {"date": "2009-01-05", "close": 0.26, "volume": 218704.0}, {"date": "2009-01-06", "close": 0.24, "volume": 49909.0}, {"date": "2009-01-07", "close": 0.32, "volume": 330427.0}, {"date": "2009-01-08", "close": 0.24, "volume": 324748.0}, {"date": "2009-01-09", "close": 0.26, "volume": 156117.0}, {"date": "2009-01-12", "close": 0.22, "volume": 395370.0}, {"date": "2009-01-13", "close": 0.24, "volume": 32900.0}, {"date": "2009-01-14", "close": 0.22, "volume": 4500.0}, {"date": "2009-01-15", "close": 0.22, "volume": 72500.0}, {"date": "2009-01-16", "close": 0.24, "volume": 82418.0}, {"date": "2009-01-19", "close": 0.24, "volume": 107500.0}, {"date": "2009-01-20", "close": 0.22, "volume": 108000.0}, {"date": "2009-01-21", "close": 0.22, "volume": 22000.0}, {"date": "2009-01-22", "close": 0.2, "volume": 14750.0}, {"date": "2009-01-23", "close": 0.2, "volume": 12500.0}, {"date": "2009-01-27", "close": 0.2, "volume": 50350.0}, {"date": "2009-01-28", "close": 0.2, "volume": 24333.0}, {"date": "2009-01-29", "close": 0.2, "volume": 15000.0}, {"date": "2009-01-30", "close": 0.2, "volume": 35000.0}, {"date": "2009-02-02", "close": 0.18, "volume": 60605.0}, {"date": "2009-02-03", "close": 0.2, "volume": 5000.0}, {"date": "2009-02-04", "close": 0.2, "volume": 69750.0}, {"date": "2009-02-05", "close": 0.2, "volume": 13000.0}, {"date": "2009-02-09", "close": 0.22, "volume": 2500.0}, {"date": "2009-02-10", "close": 0.2, "volume": 7500.0}, {"date": "2009-02-11", "close": 0.2, "volume": 9000.0}, {"date": "2009-02-12", "close": 0.2, "volume": 17900.0}, {"date": "2009-02-16", "close": 0.2, "volume": 30690.0}, {"date": "2009-02-17", "close": 0.2, "volume": 3513.0}, {"date": "2009-02-18", "close": 0.2, "volume": 7000.0}, {"date": "2009-02-20", "close": 0.16, "volume": 152600.0}, {"date": "2009-02-23", "close": 0.14, "volume": 331750.0}, {"date": "2009-02-24", "close": 0.14, "volume": 95500.0}, {"date": "2009-02-26", "close": 0.14, "volume": 5000.0}, {"date": "2009-02-27", "close": 0.16, "volume": 23125.0}, {"date": "2009-03-02", "close": 0.14, "volume": 10288.0}, {"date": "2009-03-03", "close": 0.14, "volume": 217472.0}, {"date": "2009-03-04", "close": 0.14, "volume": 58912.0}, {"date": "2009-03-05", "close": 0.14, "volume": 46975.0}, {"date": "2009-03-06", "close": 0.16, "volume": 32500.0}, {"date": "2009-03-11", "close": 0.16, "volume": 31000.0}, {"date": "2009-03-12", "close": 0.18, "volume": 54250.0}, {"date": "2009-03-13", "close": 0.22, "volume": 37863.0}, {"date": "2009-03-16", "close": 0.18, "volume": 158050.0}, {"date": "2009-03-18", "close": 0.18, "volume": 55000.0}, {"date": "2009-03-19", "close": 0.22, "volume": 79500.0}, {"date": "2009-03-20", "close": 0.18, "volume": 75000.0}, {"date": "2009-03-23", "close": 0.18, "volume": 14250.0}, {"date": "2009-03-25", "close": 0.16, "volume": 54662.0}, {"date": "2009-03-26", "close": 0.18, "volume": 2500.0}, {"date": "2009-03-27", "close": 0.22, "volume": 159773.0}, {"date": "2009-03-30", "close": 0.2, "volume": 87639.0}, {"date": "2009-03-31", "close": 0.2, "volume": 25450.0}, {"date": "2009-04-01", "close": 0.2, "volume": 6714.0}, {"date": "2009-04-02", "close": 0.26, "volume": 159550.0}, {"date": "2009-04-03", "close": 0.26, "volume": 266871.0}, {"date": "2009-04-06", "close": 0.32, "volume": 329072.0}, {"date": "2009-04-07", "close": 0.28, "volume": 102123.0}, {"date": "2009-04-08", "close": 0.26, "volume": 186548.0}, {"date": "2009-04-14", "close": 0.26, "volume": 117750.0}, {"date": "2009-04-15", "close": 0.26, "volume": 9000.0}, {"date": "2009-04-16", "close": 0.28, "volume": 88691.0}, {"date": "2009-04-17", "close": 0.28, "volume": 72000.0}, {"date": "2009-04-20", "close": 0.28, "volume": 32500.0}, {"date": "2009-04-21", "close": 0.28, "volume": 18150.0}, {"date": "2009-04-22", "close": 0.28, "volume": 60250.0}, {"date": "2009-04-23", "close": 0.46, "volume": 1624123.0}, {"date": "2009-04-24", "close": 0.34, "volume": 599896.0}, {"date": "2009-04-27", "close": 0.34, "volume": 148178.0}, {"date": "2009-04-28", "close": 0.4, "volume": 139825.0}, {"date": "2009-04-29", "close": 0.4, "volume": 229961.0}, {"date": "2009-04-30", "close": 0.4, "volume": 145618.0}, {"date": "2009-05-01", "close": 0.38, "volume": 128150.0}, {"date": "2009-05-04", "close": 0.4, "volume": 72035.0}, {"date": "2009-05-05", "close": 0.38, "volume": 83900.0}, {"date": "2009-05-06", "close": 0.4, "volume": 59310.0}, {"date": "2009-05-07", "close": 0.46, "volume": 361639.0}, {"date": "2009-05-08", "close": 0.46, "volume": 194831.0}, {"date": "2009-05-11", "close": 0.42, "volume": 49783.0}, {"date": "2009-05-12", "close": 0.4, "volume": 53622.0}, {"date": "2009-05-13", "close": 0.4, "volume": 112878.0}, {"date": "2009-05-14", "close": 0.4, "volume": 70250.0}, {"date": "2009-05-15", "close": 0.48, "volume": 214648.0}, {"date": "2009-05-18", "close": 0.48, "volume": 129387.0}, {"date": "2009-05-19", "close": 0.52, "volume": 64235.0}, {"date": "2009-05-20", "close": 0.62, "volume": 1065746.0}, {"date": "2009-05-21", "close": 0.6, "volume": 253667.0}, {"date": "2009-05-22", "close": 0.56, "volume": 74253.0}, {"date": "2009-05-25", "close": 0.58, "volume": 73985.0}, {"date": "2009-05-26", "close": 0.56, "volume": 248924.0}, {"date": "2009-05-27", "close": 0.54, "volume": 23107.0}, {"date": "2009-05-28", "close": 0.64, "volume": 380840.0}, {"date": "2009-05-29", "close": 0.68, "volume": 146632.0}, {"date": "2009-06-01", "close": 0.62, "volume": 239670.0}, {"date": "2009-06-02", "close": 0.64, "volume": 381902.0}, {"date": "2009-06-03", "close": 0.72, "volume": 131710.0}, {"date": "2009-06-04", "close": 0.68, "volume": 30016.0}, {"date": "2009-06-05", "close": 0.88, "volume": 550801.0}, {"date": "2009-06-09", "close": 0.8, "volume": 247555.0}, {"date": "2009-06-10", "close": 0.72, "volume": 227067.0}, {"date": "2009-06-11", "close": 0.76, "volume": 44715.0}, {"date": "2009-06-12", "close": 0.8, "volume": 173627.0}, {"date": "2009-06-15", "close": 0.76, "volume": 66625.0}, {"date": "2009-06-16", "close": 0.72, "volume": 64328.0}, {"date": "2009-06-17", "close": 0.74, "volume": 65824.0}, {"date": "2009-06-18", "close": 0.7, "volume": 101150.0}, {"date": "2009-06-19", "close": 0.74, "volume": 37250.0}, {"date": "2009-06-22", "close": 0.68, "volume": 77339.0}, {"date": "2009-06-23", "close": 0.64, "volume": 58163.0}, {"date": "2009-06-24", "close": 0.62, "volume": 91675.0}, {"date": "2009-06-25", "close": 0.6, "volume": 26650.0}, {"date": "2009-06-26", "close": 0.62, "volume": 97400.0}, {"date": "2009-06-29", "close": 0.6, "volume": 95424.0}, {"date": "2009-06-30", "close": 0.5, "volume": 179938.0}, {"date": "2009-07-01", "close": 0.5, "volume": 75608.0}, {"date": "2009-07-02", "close": 0.52, "volume": 16722.0}, {"date": "2009-07-03", "close": 0.54, "volume": 29450.0}, {"date": "2009-07-06", "close": 0.56, "volume": 79550.0}, {"date": "2009-07-08", "close": 0.58, "volume": 16.0}, {"date": "2009-07-09", "close": 0.54, "volume": 25234.0}, {"date": "2009-07-10", "close": 0.58, "volume": 28876.0}, {"date": "2009-07-13", "close": 0.58, "volume": 3350.0}, {"date": "2009-07-14", "close": 0.52, "volume": 31071.0}, {"date": "2009-07-15", "close": 0.52, "volume": 13869.0}, {"date": "2009-07-16", "close": 0.52, "volume": 76300.0}, {"date": "2009-07-20", "close": 0.52, "volume": 59450.0}, {"date": "2009-07-21", "close": 0.54, "volume": 3342.0}, {"date": "2009-07-22", "close": 0.6, "volume": 137750.0}, {"date": "2009-07-23", "close": 0.64, "volume": 63674.0}, {"date": "2009-07-24", "close": 0.6, "volume": 7237.0}, {"date": "2009-07-27", "close": 0.58, "volume": 21718.0}, {"date": "2009-07-28", "close": 0.56, "volume": 15032.0}, {"date": "2009-07-29", "close": 0.58, "volume": 13750.0}, {"date": "2009-07-30", "close": 0.62, "volume": 27862.0}, {"date": "2009-08-04", "close": 0.36, "volume": 1798874.0}, {"date": "2009-08-05", "close": 0.32, "volume": 261454.0}, {"date": "2009-08-06", "close": 0.36, "volume": 103898.0}, {"date": "2009-08-07", "close": 0.34, "volume": 27375.0}, {"date": "2009-08-10", "close": 0.34, "volume": 77749.0}, {"date": "2009-08-11", "close": 0.32, "volume": 125049.0}, {"date": "2009-08-12", "close": 0.32, "volume": 75975.0}, {"date": "2009-08-13", "close": 0.28, "volume": 385264.0}, {"date": "2009-08-14", "close": 0.28, "volume": 122300.0}, {"date": "2009-08-17", "close": 0.28, "volume": 10750.0}, {"date": "2009-08-18", "close": 0.28, "volume": 44432.0}, {"date": "2009-08-19", "close": 0.28, "volume": 40523.0}, {"date": "2009-08-20", "close": 0.28, "volume": 192215.0}, {"date": "2009-08-21", "close": 0.3, "volume": 3683.0}, {"date": "2009-08-24", "close": 0.28, "volume": 52058.0}, {"date": "2009-08-25", "close": 0.28, "volume": 169182.0}, {"date": "2009-08-26", "close": 0.3, "volume": 96900.0}, {"date": "2009-08-27", "close": 0.32, "volume": 44250.0}, {"date": "2009-08-28", "close": 0.3, "volume": 26355.0}, {"date": "2009-08-31", "close": 0.32, "volume": 23645.0}, {"date": "2009-09-01", "close": 0.34, "volume": 334960.0}, {"date": "2009-09-02", "close": 0.32, "volume": 121800.0}, {"date": "2009-09-03", "close": 0.32, "volume": 101000.0}, {"date": "2009-09-04", "close": 0.32, "volume": 43210.0}, {"date": "2009-09-07", "close": 0.32, "volume": 77464.0}, {"date": "2009-09-08", "close": 0.32, "volume": 227286.0}, {"date": "2009-09-09", "close": 0.3, "volume": 43600.0}, {"date": "2009-09-10", "close": 0.3, "volume": 9000.0}, {"date": "2009-09-11", "close": 0.32, "volume": 40500.0}, {"date": "2009-09-14", "close": 0.34, "volume": 2250.0}, {"date": "2009-09-15", "close": 0.3, "volume": 40800.0}, {"date": "2009-09-16", "close": 0.34, "volume": 30500.0}, {"date": "2009-09-17", "close": 0.32, "volume": 148188.0}, {"date": "2009-09-18", "close": 0.3, "volume": 75475.0}, {"date": "2009-09-21", "close": 0.3, "volume": 3627.0}, {"date": "2009-09-22", "close": 0.32, "volume": 14700.0}, {"date": "2009-09-23", "close": 0.3, "volume": 47650.0}, {"date": "2009-09-24", "close": 0.3, "volume": 39050.0}, {"date": "2009-09-25", "close": 0.3, "volume": 46016.0}, {"date": "2009-09-28", "close": 0.3, "volume": 15000.0}, {"date": "2009-09-29", "close": 0.3, "volume": 34900.0}, {"date": "2009-09-30", "close": 0.3, "volume": 72500.0}, {"date": "2009-10-01", "close": 0.32, "volume": 30500.0}, {"date": "2009-10-02", "close": 0.3, "volume": 97040.0}, {"date": "2009-10-05", "close": 0.26, "volume": 105010.0}, {"date": "2009-10-06", "close": 0.28, "volume": 49127.0}, {"date": "2009-10-07", "close": 0.28, "volume": 17966.0}, {"date": "2009-10-08", "close": 0.28, "volume": 7251.0}, {"date": "2009-10-09", "close": 0.3, "volume": 18750.0}, {"date": "2009-10-13", "close": 0.26, "volume": 60012.0}, {"date": "2009-10-14", "close": 0.26, "volume": 131605.0}, {"date": "2009-10-15", "close": 0.28, "volume": 23750.0}, {"date": "2009-10-16", "close": 0.3, "volume": 11667.0}, {"date": "2009-10-19", "close": 0.3, "volume": 64660.0}, {"date": "2009-10-20", "close": 0.28, "volume": 38917.0}, {"date": "2009-10-21", "close": 0.28, "volume": 21000.0}, {"date": "2009-10-22", "close": 0.28, "volume": 20632.0}, {"date": "2009-10-23", "close": 0.28, "volume": 2000.0}, {"date": "2009-10-26", "close": 0.28, "volume": 2500.0}, {"date": "2009-10-27", "close": 0.28, "volume": 19500.0}, {"date": "2009-10-28", "close": 0.26, "volume": 25508.0}, {"date": "2009-10-29", "close": 0.26, "volume": 134465.0}, {"date": "2009-10-30", "close": 0.26, "volume": 84937.0}, {"date": "2009-11-02", "close": 0.28, "volume": 116398.0}, {"date": "2009-11-03", "close": 0.28, "volume": 9550.0}, {"date": "2009-11-04", "close": 0.28, "volume": 25219.0}, {"date": "2009-11-05", "close": 0.28, "volume": 20617.0}, {"date": "2009-11-09", "close": 0.26, "volume": 6950.0}, {"date": "2009-11-10", "close": 0.28, "volume": 14846.0}, {"date": "2009-11-11", "close": 0.28, "volume": 6000.0}, {"date": "2009-11-12", "close": 0.28, "volume": 108836.0}, {"date": "2009-11-13", "close": 0.26, "volume": 2500.0}, {"date": "2009-11-16", "close": 0.26, "volume": 7500.0}, {"date": "2009-11-17", "close": 0.26, "volume": 26575.0}, {"date": "2009-11-18", "close": 0.26, "volume": 8500.0}, {"date": "2009-11-19", "close": 0.26, "volume": 4000.0}, {"date": "2009-11-20", "close": 0.26, "volume": 67443.0}, {"date": "2009-11-23", "close": 0.26, "volume": 10000.0}, {"date": "2009-11-24", "close": 0.26, "volume": 52000.0}, {"date": "2009-11-25", "close": 0.26, "volume": 31820.0}, {"date": "2009-11-26", "close": 0.26, "volume": 500.0}, {"date": "2009-11-27", "close": 0.26, "volume": 113250.0}, {"date": "2009-11-30", "close": 0.28, "volume": 29350.0}, {"date": "2009-12-02", "close": 0.26, "volume": 35769.0}, {"date": "2009-12-03", "close": 0.26, "volume": 180545.0}, {"date": "2009-12-04", "close": 0.24, "volume": 100040.0}, {"date": "2009-12-07", "close": 0.24, "volume": 34625.0}, {"date": "2009-12-08", "close": 0.24, "volume": 25000.0}, {"date": "2009-12-09", "close": 0.22, "volume": 34025.0}, {"date": "2009-12-10", "close": 0.22, "volume": 2750.0}, {"date": "2009-12-11", "close": 0.24, "volume": 17500.0}, {"date": "2009-12-14", "close": 0.24, "volume": 1790.0}, {"date": "2009-12-15", "close": 0.26, "volume": 102500.0}, {"date": "2009-12-17", "close": 0.24, "volume": 7100.0}, {"date": "2009-12-18", "close": 0.24, "volume": 351.0}, {"date": "2009-12-22", "close": 0.24, "volume": 6500.0}, {"date": "2009-12-23", "close": 0.24, "volume": 5550.0}, {"date": "2009-12-24", "close": 0.26, "volume": 3000.0}, {"date": "2009-12-29", "close": 0.26, "volume": 5500.0}, {"date": "2009-12-30", "close": 0.26, "volume": 20000.0}, {"date": "2009-12-31", "close": 0.26, "volume": 22250.0}, {"date": "2010-01-04", "close": 0.24, "volume": 500.0}, {"date": "2010-01-05", "close": 0.26, "volume": 9900.0}, {"date": "2010-01-06", "close": 0.26, "volume": 9251.0}, {"date": "2010-01-07", "close": 0.26, "volume": 3850.0}, {"date": "2010-01-08", "close": 0.26, "volume": 109425.0}, {"date": "2010-01-11", "close": 0.26, "volume": 24230.0}, {"date": "2010-01-12", "close": 0.26, "volume": 3500.0}, {"date": "2010-01-13", "close": 0.26, "volume": 65006.0}, {"date": "2010-01-14", "close": 0.26, "volume": 22273.0}, {"date": "2010-01-15", "close": 0.24, "volume": 48000.0}, {"date": "2010-01-18", "close": 0.24, "volume": 20251.0}, {"date": "2010-01-19", "close": 0.22, "volume": 27249.0}, {"date": "2010-01-20", "close": 0.26, "volume": 29293.0}, {"date": "2010-01-21", "close": 0.24, "volume": 17250.0}, {"date": "2010-01-22", "close": 0.22, "volume": 51392.0}, {"date": "2010-01-25", "close": 0.22, "volume": 102412.0}, {"date": "2010-01-27", "close": 0.2, "volume": 5000.0}, {"date": "2010-01-28", "close": 0.22, "volume": 5000.0}, {"date": "2010-01-29", "close": 0.22, "volume": 33424.0}, {"date": "2010-02-01", "close": 0.22, "volume": 45136.0}, {"date": "2010-02-02", "close": 0.22, "volume": 18250.0}, {"date": "2010-02-03", "close": 0.22, "volume": 2500.0}, {"date": "2010-02-04", "close": 0.22, "volume": 10000.0}, {"date": "2010-02-05", "close": 0.22, "volume": 18500.0}, {"date": "2010-02-08", "close": 0.22, "volume": 23933.0}, {"date": "2010-02-09", "close": 0.2, "volume": 6000.0}, {"date": "2010-02-10", "close": 0.2, "volume": 21000.0}, {"date": "2010-02-11", "close": 0.2, "volume": 55100.0}, {"date": "2010-02-12", "close": 0.2, "volume": 40000.0}, {"date": "2010-02-16", "close": 0.2, "volume": 18750.0}, {"date": "2010-02-17", "close": 0.2, "volume": 5500.0}, {"date": "2010-02-18", "close": 0.2, "volume": 3600.0}, {"date": "2010-02-19", "close": 0.2, "volume": 1250.0}, {"date": "2010-02-22", "close": 0.2, "volume": 62650.0}, {"date": "2010-02-23", "close": 0.2, "volume": 2500.0}, {"date": "2010-02-24", "close": 0.2, "volume": 5325.0}, {"date": "2010-02-25", "close": 0.24, "volume": 33738.0}, {"date": "2010-02-26", "close": 0.2, "volume": 357.0}, {"date": "2010-03-01", "close": 0.22, "volume": 21000.0}, {"date": "2010-03-02", "close": 0.22, "volume": 14352.0}, {"date": "2010-03-04", "close": 0.2, "volume": 10018.0}, {"date": "2010-03-05", "close": 0.2, "volume": 71523.0}, {"date": "2010-03-08", "close": 0.2, "volume": 21183.0}, {"date": "2010-03-09", "close": 0.2, "volume": 17423.0}, {"date": "2010-03-10", "close": 0.2, "volume": 12500.0}, {"date": "2010-03-12", "close": 0.2, "volume": 50740.0}, {"date": "2010-03-15", "close": 0.22, "volume": 40000.0}, {"date": "2010-03-16", "close": 0.22, "volume": 90266.0}, {"date": "2010-03-17", "close": 0.2, "volume": 7506.0}, {"date": "2010-03-18", "close": 0.24, "volume": 79000.0}, {"date": "2010-03-19", "close": 0.24, "volume": 56931.0}, {"date": "2010-03-22", "close": 0.2, "volume": 42500.0}, {"date": "2010-03-23", "close": 0.22, "volume": 5000.0}, {"date": "2010-03-24", "close": 0.2, "volume": 15000.0}, {"date": "2010-03-25", "close": 0.2, "volume": 5950.0}, {"date": "2010-03-26", "close": 0.18, "volume": 25500.0}, {"date": "2010-03-29", "close": 0.2, "volume": 32500.0}, {"date": "2010-04-01", "close": 0.18, "volume": 85000.0}, {"date": "2010-04-06", "close": 0.18, "volume": 5835.0}, {"date": "2010-04-07", "close": 0.2, "volume": 27000.0}, {"date": "2010-04-08", "close": 0.2, "volume": 31430.0}, {"date": "2010-04-09", "close": 0.18, "volume": 1250.0}, {"date": "2010-04-12", "close": 0.18, "volume": 5000.0}, {"date": "2010-04-13", "close": 0.18, "volume": 8250.0}, {"date": "2010-04-15", "close": 0.18, "volume": 5300.0}, {"date": "2010-04-16", "close": 0.18, "volume": 88000.0}, {"date": "2010-04-19", "close": 0.18, "volume": 62870.0}, {"date": "2010-04-21", "close": 0.18, "volume": 42500.0}, {"date": "2010-04-22", "close": 0.18, "volume": 54658.0}, {"date": "2010-04-23", "close": 0.18, "volume": 12842.0}, {"date": "2010-04-27", "close": 0.2, "volume": 141920.0}, {"date": "2010-04-28", "close": 0.2, "volume": 115000.0}, {"date": "2010-04-29", "close": 0.2, "volume": 7650.0}, {"date": "2010-04-30", "close": 0.2, "volume": 63350.0}, {"date": "2010-05-03", "close": 0.2, "volume": 5990.0}, {"date": "2010-05-04", "close": 0.2, "volume": 47873.0}, {"date": "2010-05-05", "close": 0.2, "volume": 22428.0}, {"date": "2010-05-06", "close": 0.2, "volume": 15000.0}, {"date": "2010-05-07", "close": 0.2, "volume": 44400.0}, {"date": "2010-05-10", "close": 0.2, "volume": 15000.0}, {"date": "2010-05-11", "close": 0.18, "volume": 25.0}, {"date": "2010-05-13", "close": 0.2, "volume": 34800.0}, {"date": "2010-05-14", "close": 0.2, "volume": 3000.0}, {"date": "2010-05-17", "close": 0.18, "volume": 45000.0}, {"date": "2010-05-18", "close": 0.18, "volume": 4367.0}, {"date": "2010-05-19", "close": 0.18, "volume": 51707.0}, {"date": "2010-05-20", "close": 0.18, "volume": 12250.0}, {"date": "2010-05-21", "close": 0.18, "volume": 88912.0}, {"date": "2010-05-24", "close": 0.18, "volume": 15000.0}, {"date": "2010-05-25", "close": 0.16, "volume": 44000.0}, {"date": "2010-05-26", "close": 0.16, "volume": 24750.0}, {"date": "2010-05-27", "close": 0.18, "volume": 54691.0}, {"date": "2010-05-28", "close": 0.24, "volume": 286196.0}, {"date": "2010-05-31", "close": 0.24, "volume": 20708.0}, {"date": "2010-06-01", "close": 0.2, "volume": 33399.0}, {"date": "2010-06-03", "close": 0.18, "volume": 297355.0}, {"date": "2010-06-04", "close": 0.18, "volume": 5000.0}, {"date": "2010-06-07", "close": 0.18, "volume": 80300.0}, {"date": "2010-06-08", "close": 0.16, "volume": 41199.0}, {"date": "2010-06-09", "close": 0.16, "volume": 1180.0}, {"date": "2010-06-10", "close": 0.16, "volume": 18500.0}, {"date": "2010-06-15", "close": 0.16, "volume": 12500.0}, {"date": "2010-06-16", "close": 0.18, "volume": 7500.0}, {"date": "2010-06-17", "close": 0.16, "volume": 6333.0}, {"date": "2010-06-18", "close": 0.16, "volume": 20250.0}, {"date": "2010-06-21", "close": 0.2, "volume": 191244.0}, {"date": "2010-06-22", "close": 0.16, "volume": 218256.0}, {"date": "2010-06-23", "close": 0.18, "volume": 53101.0}, {"date": "2010-06-24", "close": 0.18, "volume": 411993.0}, {"date": "2010-06-25", "close": 0.16, "volume": 111982.0}, {"date": "2010-06-28", "close": 0.16, "volume": 59025.0}, {"date": "2010-06-29", "close": 0.2, "volume": 305378.0}, {"date": "2010-06-30", "close": 0.2, "volume": 86412.0}, {"date": "2010-07-01", "close": 0.2, "volume": 680.0}, {"date": "2010-07-02", "close": 0.2, "volume": 50000.0}, {"date": "2010-07-05", "close": 0.2, "volume": 17500.0}, {"date": "2010-07-06", "close": 0.22, "volume": 38750.0}, {"date": "2010-07-07", "close": 0.24, "volume": 59900.0}, {"date": "2010-07-08", "close": 0.28, "volume": 458407.0}, {"date": "2010-07-09", "close": 0.28, "volume": 111250.0}, {"date": "2010-07-12", "close": 0.24, "volume": 13863.0}, {"date": "2010-07-13", "close": 0.24, "volume": 25587.0}, {"date": "2010-07-14", "close": 0.26, "volume": 53850.0}, {"date": "2010-07-15", "close": 0.28, "volume": 303664.0}, {"date": "2010-07-16", "close": 0.26, "volume": 40096.0}, {"date": "2010-07-19", "close": 0.26, "volume": 140000.0}, {"date": "2010-07-20", "close": 0.24, "volume": 49850.0}, {"date": "2010-07-21", "close": 0.22, "volume": 58000.0}, {"date": "2010-07-22", "close": 0.24, "volume": 22250.0}, {"date": "2010-07-23", "close": 0.24, "volume": 79779.0}, {"date": "2010-07-26", "close": 0.24, "volume": 18400.0}, {"date": "2010-07-27", "close": 0.24, "volume": 77335.0}, {"date": "2010-07-28", "close": 0.22, "volume": 175027.0}, {"date": "2010-07-29", "close": 0.2, "volume": 8458.0}, {"date": "2010-07-30", "close": 0.2, "volume": 12500.0}, {"date": "2010-08-02", "close": 0.22, "volume": 74717.0}, {"date": "2010-08-03", "close": 0.24, "volume": 45900.0}, {"date": "2010-08-05", "close": 0.24, "volume": 7500.0}, {"date": "2010-08-06", "close": 0.22, "volume": 78016.0}, {"date": "2010-08-09", "close": 0.2, "volume": 60000.0}, {"date": "2010-08-10", "close": 0.2, "volume": 95500.0}, {"date": "2010-08-11", "close": 0.2, "volume": 56500.0}, {"date": "2010-08-12", "close": 0.2, "volume": 97149.0}, {"date": "2010-08-13", "close": 0.2, "volume": 90000.0}, {"date": "2010-08-16", "close": 0.2, "volume": 9463.0}, {"date": "2010-08-17", "close": 0.2, "volume": 50000.0}, {"date": "2010-08-19", "close": 0.18, "volume": 1675.0}, {"date": "2010-08-20", "close": 0.22, "volume": 82500.0}, {"date": "2010-08-23", "close": 0.22, "volume": 1000.0}, {"date": "2010-08-24", "close": 0.2, "volume": 36250.0}, {"date": "2010-08-25", "close": 0.2, "volume": 12500.0}, {"date": "2010-08-27", "close": 0.22, "volume": 18850.0}, {"date": "2010-08-30", "close": 0.22, "volume": 22000.0}, {"date": "2010-08-31", "close": 0.22, "volume": 5400.0}, {"date": "2010-09-01", "close": 0.24, "volume": 22752.0}, {"date": "2010-09-02", "close": 0.22, "volume": 48966.0}, {"date": "2010-09-03", "close": 0.24, "volume": 27112.0}, {"date": "2010-09-06", "close": 0.24, "volume": 8000.0}, {"date": "2010-09-07", "close": 0.22, "volume": 23350.0}, {"date": "2010-09-08", "close": 0.22, "volume": 18055.0}, {"date": "2010-09-09", "close": 0.22, "volume": 1250.0}, {"date": "2010-09-10", "close": 0.22, "volume": 26076.0}, {"date": "2010-09-13", "close": 0.24, "volume": 37750.0}, {"date": "2010-09-14", "close": 0.22, "volume": 23107.0}, {"date": "2010-09-15", "close": 0.22, "volume": 1000.0}, {"date": "2010-09-16", "close": 0.22, "volume": 50000.0}, {"date": "2010-09-17", "close": 0.22, "volume": 5000.0}, {"date": "2010-09-20", "close": 0.22, "volume": 2500.0}, {"date": "2010-09-21", "close": 0.24, "volume": 65651.0}, {"date": "2010-09-22", "close": 0.24, "volume": 55782.0}, {"date": "2010-09-23", "close": 0.24, "volume": 16250.0}, {"date": "2010-09-27", "close": 0.24, "volume": 45135.0}, {"date": "2010-09-28", "close": 0.24, "volume": 7150.0}, {"date": "2010-09-29", "close": 0.28, "volume": 28181.0}, {"date": "2010-09-30", "close": 0.26, "volume": 65000.0}, {"date": "2010-10-04", "close": 0.28, "volume": 172904.0}, {"date": "2010-10-05", "close": 0.32, "volume": 160098.0}, {"date": "2010-10-06", "close": 0.36, "volume": 404919.0}, {"date": "2010-10-07", "close": 0.3, "volume": 183464.0}, {"date": "2010-10-08", "close": 0.32, "volume": 95079.0}, {"date": "2010-10-11", "close": 0.32, "volume": 52620.0}, {"date": "2010-10-13", "close": 0.28, "volume": 60848.0}, {"date": "2010-10-14", "close": 0.28, "volume": 5500.0}, {"date": "2010-10-15", "close": 0.28, "volume": 109152.0}, {"date": "2010-10-18", "close": 0.28, "volume": 10850.0}, {"date": "2010-10-19", "close": 0.28, "volume": 32500.0}, {"date": "2010-10-20", "close": 0.3, "volume": 5115.0}, {"date": "2010-10-21", "close": 0.3, "volume": 13550.0}, {"date": "2010-10-22", "close": 0.28, "volume": 18298.0}, {"date": "2010-10-25", "close": 0.28, "volume": 8000.0}, {"date": "2010-10-27", "close": 0.28, "volume": 89495.0}, {"date": "2010-10-28", "close": 0.28, "volume": 13857.0}, {"date": "2010-10-29", "close": 0.26, "volume": 23750.0}, {"date": "2010-11-01", "close": 0.26, "volume": 5500.0}, {"date": "2010-11-02", "close": 0.24, "volume": 19114.0}, {"date": "2010-11-03", "close": 0.24, "volume": 132500.0}, {"date": "2010-11-05", "close": 0.28, "volume": 68991.0}, {"date": "2010-11-08", "close": 0.64, "volume": 6520945.0}, {"date": "2010-11-09", "close": 0.56, "volume": 908838.0}, {"date": "2010-11-10", "close": 0.6, "volume": 576936.0}, {"date": "2010-11-11", "close": 0.54, "volume": 156535.0}, {"date": "2010-11-12", "close": 0.54, "volume": 177851.0}, {"date": "2010-11-15", "close": 0.54, "volume": 150786.0}, {"date": "2010-11-16", "close": 0.54, "volume": 61351.0}, {"date": "2010-11-17", "close": 0.54, "volume": 71220.0}, {"date": "2010-11-18", "close": 0.52, "volume": 125944.0}, {"date": "2010-11-19", "close": 0.56, "volume": 47973.0}, {"date": "2010-11-22", "close": 0.58, "volume": 89046.0}, {"date": "2010-11-23", "close": 0.58, "volume": 301052.0}, {"date": "2010-11-24", "close": 0.6, "volume": 60903.0}, {"date": "2010-11-25", "close": 0.6, "volume": 75225.0}, {"date": "2010-11-26", "close": 0.64, "volume": 68523.0}, {"date": "2010-11-29", "close": 0.6, "volume": 47750.0}, {"date": "2010-11-30", "close": 0.6, "volume": 26500.0}, {"date": "2010-12-01", "close": 0.62, "volume": 42043.0}, {"date": "2010-12-02", "close": 0.68, "volume": 268285.0}, {"date": "2010-12-03", "close": 0.68, "volume": 293317.0}, {"date": "2010-12-06", "close": 0.7, "volume": 72520.0}, {"date": "2010-12-07", "close": 0.7, "volume": 98400.0}, {"date": "2010-12-08", "close": 0.66, "volume": 112370.0}, {"date": "2010-12-09", "close": 0.66, "volume": 15928.0}, {"date": "2010-12-10", "close": 0.68, "volume": 16250.0}, {"date": "2010-12-13", "close": 0.66, "volume": 62818.0}, {"date": "2010-12-14", "close": 0.6, "volume": 252735.0}, {"date": "2010-12-15", "close": 0.62, "volume": 6575.0}, {"date": "2010-12-16", "close": 0.62, "volume": 32003.0}, {"date": "2010-12-17", "close": 0.62, "volume": 6000.0}, {"date": "2010-12-20", "close": 0.58, "volume": 42200.0}, {"date": "2010-12-21", "close": 0.58, "volume": 11610.0}, {"date": "2010-12-22", "close": 0.6, "volume": 9750.0}, {"date": "2010-12-23", "close": 0.58, "volume": 14688.0}, {"date": "2010-12-24", "close": 0.6, "volume": 3750.0}, {"date": "2010-12-29", "close": 0.6, "volume": 27500.0}, {"date": "2010-12-30", "close": 0.62, "volume": 14696.0}, {"date": "2010-12-31", "close": 0.6, "volume": 20350.0}, {"date": "2011-01-04", "close": 0.6, "volume": 64850.0}, {"date": "2011-01-05", "close": 0.62, "volume": 22000.0}, {"date": "2011-01-06", "close": 0.58, "volume": 24550.0}, {"date": "2011-01-07", "close": 0.6, "volume": 40275.0}, {"date": "2011-01-10", "close": 0.58, "volume": 46694.0}, {"date": "2011-01-11", "close": 0.72, "volume": 221985.0}, {"date": "2011-01-12", "close": 0.7, "volume": 90533.0}, {"date": "2011-01-13", "close": 0.72, "volume": 125244.0}, {"date": "2011-01-14", "close": 0.66, "volume": 62500.0}, {"date": "2011-01-17", "close": 0.68, "volume": 29500.0}, {"date": "2011-01-18", "close": 0.74, "volume": 209362.0}, {"date": "2011-01-19", "close": 0.92, "volume": 726650.0}, {"date": "2011-01-20", "close": 0.92, "volume": 302949.0}, {"date": "2011-01-21", "close": 0.84, "volume": 174888.0}, {"date": "2011-01-24", "close": 0.88, "volume": 167341.0}, {"date": "2011-01-25", "close": 0.94, "volume": 309738.0}, {"date": "2011-01-27", "close": 0.94, "volume": 90614.0}, {"date": "2011-01-28", "close": 0.86, "volume": 379081.0}, {"date": "2011-01-31", "close": 0.88, "volume": 28949.0}, {"date": "2011-02-01", "close": 0.9, "volume": 84656.0}, {"date": "2011-02-02", "close": 0.88, "volume": 28500.0}, {"date": "2011-02-03", "close": 0.9, "volume": 72773.0}, {"date": "2011-02-04", "close": 0.9, "volume": 210263.0}, {"date": "2011-02-07", "close": 0.86, "volume": 85210.0}, {"date": "2011-02-08", "close": 0.9, "volume": 36594.0}, {"date": "2011-02-09", "close": 0.88, "volume": 48024.0}, {"date": "2011-02-10", "close": 0.9, "volume": 34491.0}, {"date": "2011-02-11", "close": 0.86, "volume": 10700.0}, {"date": "2011-02-14", "close": 0.86, "volume": 93203.0}, {"date": "2011-02-15", "close": 0.88, "volume": 30415.0}, {"date": "2011-02-16", "close": 0.8, "volume": 78711.0}, {"date": "2011-02-17", "close": 0.82, "volume": 37563.0}, {"date": "2011-02-18", "close": 0.86, "volume": 25625.0}, {"date": "2011-02-21", "close": 0.84, "volume": 76453.0}, {"date": "2011-02-22", "close": 0.84, "volume": 63030.0}, {"date": "2011-02-23", "close": 0.82, "volume": 30534.0}, {"date": "2011-02-24", "close": 0.84, "volume": 32058.0}, {"date": "2011-02-25", "close": 0.84, "volume": 39792.0}, {"date": "2011-02-28", "close": 0.86, "volume": 18250.0}, {"date": "2011-03-01", "close": 0.84, "volume": 78250.0}, {"date": "2011-03-02", "close": 0.82, "volume": 80081.0}, {"date": "2011-03-03", "close": 0.84, "volume": 29119.0}, {"date": "2011-03-04", "close": 0.82, "volume": 32050.0}, {"date": "2011-03-07", "close": 0.74, "volume": 233969.0}, {"date": "2011-03-08", "close": 0.74, "volume": 39562.0}, {"date": "2011-03-09", "close": 0.82, "volume": 35000.0}, {"date": "2011-03-10", "close": 0.8, "volume": 24699.0}, {"date": "2011-03-11", "close": 0.82, "volume": 87837.0}, {"date": "2011-03-14", "close": 0.8, "volume": 9500.0}, {"date": "2011-03-15", "close": 0.64, "volume": 72000.0}, {"date": "2011-03-16", "close": 0.66, "volume": 82638.0}, {"date": "2011-03-17", "close": 0.62, "volume": 47600.0}, {"date": "2011-03-18", "close": 0.68, "volume": 55775.0}, {"date": "2011-03-21", "close": 0.64, "volume": 9607.0}, {"date": "2011-03-22", "close": 0.66, "volume": 46750.0}, {"date": "2011-03-23", "close": 0.68, "volume": 8750.0}, {"date": "2011-03-24", "close": 0.7, "volume": 20595.0}, {"date": "2011-03-25", "close": 0.82, "volume": 84618.0}, {"date": "2011-03-28", "close": 0.76, "volume": 93033.0}, {"date": "2011-03-29", "close": 0.7, "volume": 31750.0}, {"date": "2011-03-30", "close": 0.7, "volume": 10237.0}, {"date": "2011-03-31", "close": 0.74, "volume": 18329.0}, {"date": "2011-04-01", "close": 0.68, "volume": 47513.0}, {"date": "2011-04-04", "close": 0.7, "volume": 56695.0}, {"date": "2011-04-05", "close": 0.7, "volume": 24000.0}, {"date": "2011-04-06", "close": 0.7, "volume": 14900.0}, {"date": "2011-04-07", "close": 0.66, "volume": 31513.0}, {"date": "2011-04-08", "close": 0.68, "volume": 4070.0}, {"date": "2011-04-11", "close": 0.66, "volume": 12853.0}, {"date": "2011-04-12", "close": 0.66, "volume": 25835.0}, {"date": "2011-04-13", "close": 0.68, "volume": 17740.0}, {"date": "2011-04-14", "close": 0.68, "volume": 16383.0}, {"date": "2011-04-15", "close": 0.7, "volume": 13750.0}, {"date": "2011-04-18", "close": 0.66, "volume": 13840.0}, {"date": "2011-04-19", "close": 0.64, "volume": 25000.0}, {"date": "2011-04-20", "close": 0.58, "volume": 82950.0}, {"date": "2011-04-21", "close": 0.66, "volume": 9500.0}, {"date": "2011-04-27", "close": 0.6, "volume": 91149.0}, {"date": "2011-04-28", "close": 0.6, "volume": 30149.0}, {"date": "2011-04-29", "close": 0.54, "volume": 95263.0}, {"date": "2011-05-02", "close": 0.56, "volume": 36065.0}, {"date": "2011-05-03", "close": 0.56, "volume": 14450.0}, {"date": "2011-05-04", "close": 0.54, "volume": 86266.0}, {"date": "2011-05-06", "close": 0.54, "volume": 6500.0}, {"date": "2011-05-10", "close": 0.56, "volume": 1589.0}, {"date": "2011-05-11", "close": 0.56, "volume": 34500.0}, {"date": "2011-05-12", "close": 0.54, "volume": 27700.0}, {"date": "2011-05-13", "close": 0.56, "volume": 13240.0}, {"date": "2011-05-16", "close": 0.52, "volume": 33000.0}, {"date": "2011-05-17", "close": 0.54, "volume": 17621.0}, {"date": "2011-05-18", "close": 0.54, "volume": 9787.0}, {"date": "2011-05-19", "close": 0.52, "volume": 32500.0}, {"date": "2011-05-20", "close": 0.52, "volume": 3000.0}, {"date": "2011-05-23", "close": 0.5, "volume": 6342.0}, {"date": "2011-05-24", "close": 0.44, "volume": 45000.0}, {"date": "2011-05-25", "close": 0.46, "volume": 85250.0}, {"date": "2011-05-26", "close": 0.5, "volume": 55058.0}, {"date": "2011-05-27", "close": 0.48, "volume": 6880.0}, {"date": "2011-05-30", "close": 0.48, "volume": 16750.0}, {"date": "2011-05-31", "close": 0.5, "volume": 26400.0}, {"date": "2011-06-01", "close": 0.56, "volume": 110816.0}, {"date": "2011-06-02", "close": 0.52, "volume": 35000.0}, {"date": "2011-06-03", "close": 0.5, "volume": 47300.0}, {"date": "2011-06-06", "close": 0.5, "volume": 17000.0}, {"date": "2011-06-07", "close": 0.46, "volume": 29162.0}, {"date": "2011-06-08", "close": 0.44, "volume": 13375.0}, {"date": "2011-06-09", "close": 0.48, "volume": 63000.0}, {"date": "2011-06-10", "close": 0.48, "volume": 13050.0}, {"date": "2011-06-14", "close": 0.48, "volume": 126588.0}, {"date": "2011-06-15", "close": 0.5, "volume": 115550.0}, {"date": "2011-06-16", "close": 0.48, "volume": 19787.0}, {"date": "2011-06-17", "close": 0.46, "volume": 49250.0}, {"date": "2011-06-20", "close": 0.44, "volume": 27925.0}, {"date": "2011-06-21", "close": 0.46, "volume": 8325.0}, {"date": "2011-06-22", "close": 0.44, "volume": 7520.0}, {"date": "2011-06-23", "close": 0.4, "volume": 77750.0}, {"date": "2011-06-24", "close": 0.38, "volume": 12825.0}, {"date": "2011-06-27", "close": 0.36, "volume": 67342.0}, {"date": "2011-06-28", "close": 0.32, "volume": 34662.0}, {"date": "2011-06-29", "close": 0.3, "volume": 42912.0}, {"date": "2011-06-30", "close": 0.3, "volume": 102196.0}, {"date": "2011-07-01", "close": 0.3, "volume": 53500.0}, {"date": "2011-07-04", "close": 0.3, "volume": 15678.0}, {"date": "2011-07-05", "close": 0.34, "volume": 47900.0}, {"date": "2011-07-06", "close": 0.38, "volume": 59154.0}, {"date": "2011-07-07", "close": 0.34, "volume": 7500.0}, {"date": "2011-07-08", "close": 0.36, "volume": 4000.0}, {"date": "2011-07-11", "close": 0.46, "volume": 54000.0}, {"date": "2011-07-12", "close": 0.42, "volume": 33500.0}, {"date": "2011-07-13", "close": 0.42, "volume": 34000.0}, {"date": "2011-07-15", "close": 0.48, "volume": 38760.0}, {"date": "2011-07-18", "close": 0.48, "volume": 7224.0}, {"date": "2011-07-19", "close": 0.5, "volume": 114637.0}, {"date": "2011-07-20", "close": 0.56, "volume": 70896.0}, {"date": "2011-07-21", "close": 0.6, "volume": 74994.0}, {"date": "2011-07-22", "close": 0.56, "volume": 37214.0}, {"date": "2011-07-25", "close": 0.6, "volume": 38246.0}, {"date": "2011-07-26", "close": 0.64, "volume": 33075.0}, {"date": "2011-07-27", "close": 0.68, "volume": 57720.0}, {"date": "2011-07-28", "close": 0.68, "volume": 18513.0}, {"date": "2011-07-29", "close": 0.68, "volume": 25000.0}, {"date": "2011-08-03", "close": 0.78, "volume": 527461.0}, {"date": "2011-08-04", "close": 0.76, "volume": 77587.0}, {"date": "2011-08-05", "close": 0.66, "volume": 133910.0}, {"date": "2011-08-08", "close": 0.56, "volume": 81504.0}, {"date": "2011-08-09", "close": 0.6, "volume": 140734.0}, {"date": "2011-08-10", "close": 0.6, "volume": 187176.0}, {"date": "2011-08-11", "close": 0.64, "volume": 11035.0}, {"date": "2011-08-12", "close": 0.68, "volume": 66100.0}, {"date": "2011-08-15", "close": 0.74, "volume": 87406.0}, {"date": "2011-08-16", "close": 0.76, "volume": 31585.0}, {"date": "2011-08-17", "close": 0.7, "volume": 23930.0}, {"date": "2011-08-18", "close": 0.7, "volume": 4135.0}, {"date": "2011-08-19", "close": 0.62, "volume": 67291.0}, {"date": "2011-08-22", "close": 0.58, "volume": 158823.0}, {"date": "2011-08-23", "close": 0.6, "volume": 13948.0}, {"date": "2011-08-24", "close": 0.58, "volume": 15791.0}, {"date": "2011-08-25", "close": 0.58, "volume": 13135.0}, {"date": "2011-08-26", "close": 0.6, "volume": 4953.0}, {"date": "2011-08-29", "close": 0.6, "volume": 26270.0}, {"date": "2011-08-30", "close": 0.58, "volume": 7250.0}, {"date": "2011-08-31", "close": 0.52, "volume": 61065.0}, {"date": "2011-09-01", "close": 0.54, "volume": 750.0}, {"date": "2011-09-02", "close": 0.62, "volume": 52135.0}, {"date": "2011-09-05", "close": 0.58, "volume": 10339.0}, {"date": "2011-09-06", "close": 0.58, "volume": 18246.0}, {"date": "2011-09-07", "close": 0.62, "volume": 28836.0}, {"date": "2011-09-08", "close": 0.66, "volume": 42153.0}, {"date": "2011-09-09", "close": 0.62, "volume": 24550.0}, {"date": "2011-09-12", "close": 0.58, "volume": 55000.0}, {"date": "2011-09-13", "close": 0.6, "volume": 6950.0}, {"date": "2011-09-15", "close": 0.56, "volume": 35000.0}, {"date": "2011-09-16", "close": 0.56, "volume": 2500.0}, {"date": "2011-09-19", "close": 0.56, "volume": 3774.0}, {"date": "2011-09-20", "close": 0.54, "volume": 80188.0}, {"date": "2011-09-21", "close": 0.52, "volume": 1000.0}, {"date": "2011-09-22", "close": 0.48, "volume": 29365.0}, {"date": "2011-09-23", "close": 0.42, "volume": 52701.0}, {"date": "2011-09-26", "close": 0.44, "volume": 6950.0}, {"date": "2011-09-28", "close": 0.48, "volume": 7585.0}, {"date": "2011-09-29", "close": 0.46, "volume": 3579.0}, {"date": "2011-09-30", "close": 0.5, "volume": 27911.0}, {"date": "2011-10-04", "close": 0.42, "volume": 32586.0}, {"date": "2011-10-05", "close": 0.44, "volume": 7325.0}, {"date": "2011-10-11", "close": 0.46, "volume": 7500.0}, {"date": "2011-10-12", "close": 0.5, "volume": 2500.0}, {"date": "2011-10-13", "close": 0.48, "volume": 10000.0}, {"date": "2011-10-17", "close": 0.5, "volume": 13860.0}, {"date": "2011-10-19", "close": 0.46, "volume": 15400.0}, {"date": "2011-10-20", "close": 0.44, "volume": 25000.0}, {"date": "2011-10-21", "close": 0.44, "volume": 61795.0}, {"date": "2011-10-24", "close": 0.42, "volume": 5997.0}, {"date": "2011-10-25", "close": 0.42, "volume": 32715.0}, {"date": "2011-10-26", "close": 0.42, "volume": 4750.0}, {"date": "2011-10-28", "close": 0.42, "volume": 35000.0}, {"date": "2011-10-31", "close": 0.4, "volume": 12500.0}, {"date": "2011-11-02", "close": 0.4, "volume": 17500.0}, {"date": "2011-11-03", "close": 0.4, "volume": 57875.0}, {"date": "2011-11-07", "close": 0.36, "volume": 18750.0}, {"date": "2011-11-08", "close": 0.34, "volume": 30893.0}, {"date": "2011-11-09", "close": 0.4, "volume": 1500.0}, {"date": "2011-11-10", "close": 0.42, "volume": 23000.0}, {"date": "2011-11-11", "close": 0.48, "volume": 40108.0}, {"date": "2011-11-14", "close": 0.46, "volume": 126433.0}, {"date": "2011-11-15", "close": 0.48, "volume": 115044.0}, {"date": "2011-11-16", "close": 0.46, "volume": 19405.0}, {"date": "2011-11-17", "close": 0.42, "volume": 56261.0}, {"date": "2011-11-18", "close": 0.4, "volume": 55000.0}, {"date": "2011-11-21", "close": 0.4, "volume": 53755.0}, {"date": "2011-11-23", "close": 0.4, "volume": 16143.0}, {"date": "2011-11-24", "close": 0.46, "volume": 12500.0}, {"date": "2011-11-28", "close": 0.42, "volume": 6500.0}, {"date": "2011-11-29", "close": 0.52, "volume": 198840.0}, {"date": "2011-11-30", "close": 0.48, "volume": 73900.0}, {"date": "2011-12-01", "close": 0.46, "volume": 85110.0}, {"date": "2011-12-02", "close": 0.5, "volume": 45500.0}, {"date": "2011-12-05", "close": 0.5, "volume": 3000.0}, {"date": "2011-12-06", "close": 0.46, "volume": 20633.0}, {"date": "2011-12-07", "close": 0.46, "volume": 22282.0}, {"date": "2011-12-08", "close": 0.44, "volume": 55047.0}, {"date": "2011-12-09", "close": 0.44, "volume": 10515.0}, {"date": "2011-12-12", "close": 0.44, "volume": 2108.0}, {"date": "2011-12-13", "close": 0.42, "volume": 77750.0}, {"date": "2011-12-14", "close": 0.44, "volume": 72000.0}, {"date": "2011-12-15", "close": 0.4, "volume": 69525.0}, {"date": "2011-12-16", "close": 0.44, "volume": 13500.0}, {"date": "2011-12-19", "close": 0.4, "volume": 4750.0}, {"date": "2011-12-20", "close": 0.44, "volume": 1000.0}, {"date": "2011-12-21", "close": 0.46, "volume": 15800.0}, {"date": "2011-12-28", "close": 0.44, "volume": 49795.0}, {"date": "2011-12-30", "close": 0.48, "volume": 47575.0}, {"date": "2012-01-03", "close": 0.48, "volume": 8200.0}, {"date": "2012-01-04", "close": 0.42, "volume": 52303.0}, {"date": "2012-01-05", "close": 0.46, "volume": 31800.0}, {"date": "2012-01-06", "close": 0.46, "volume": 35731.0}, {"date": "2012-01-09", "close": 0.48, "volume": 13563.0}, {"date": "2012-01-10", "close": 0.5, "volume": 107600.0}, {"date": "2012-01-11", "close": 0.48, "volume": 14264.0}, {"date": "2012-01-12", "close": 0.48, "volume": 23423.0}, {"date": "2012-01-16", "close": 0.48, "volume": 58360.0}, {"date": "2012-01-17", "close": 0.48, "volume": 31500.0}, {"date": "2012-01-18", "close": 0.46, "volume": 6675.0}, {"date": "2012-01-19", "close": 0.46, "volume": 13750.0}, {"date": "2012-01-20", "close": 0.5, "volume": 12890.0}, {"date": "2012-01-23", "close": 0.46, "volume": 32275.0}, {"date": "2012-01-24", "close": 0.5, "volume": 36352.0}, {"date": "2012-01-25", "close": 0.62, "volume": 420782.0}, {"date": "2012-01-27", "close": 0.56, "volume": 81984.0}, {"date": "2012-01-30", "close": 0.66, "volume": 63608.0}, {"date": "2012-01-31", "close": 0.62, "volume": 72788.0}, {"date": "2012-02-01", "close": 0.56, "volume": 46276.0}, {"date": "2012-02-02", "close": 0.6, "volume": 37554.0}, {"date": "2012-02-03", "close": 0.6, "volume": 60012.0}, {"date": "2012-02-06", "close": 0.64, "volume": 31000.0}, {"date": "2012-02-07", "close": 0.64, "volume": 19035.0}, {"date": "2012-02-08", "close": 0.64, "volume": 58665.0}, {"date": "2012-02-09", "close": 0.66, "volume": 44450.0}, {"date": "2012-02-10", "close": 0.6, "volume": 53650.0}, {"date": "2012-02-13", "close": 0.64, "volume": 72600.0}, {"date": "2012-02-14", "close": 0.62, "volume": 72549.0}, {"date": "2012-02-15", "close": 0.7, "volume": 578746.0}, {"date": "2012-02-16", "close": 0.74, "volume": 553419.0}, {"date": "2012-02-17", "close": 0.78, "volume": 74229.0}, {"date": "2012-02-20", "close": 0.8, "volume": 139441.0}, {"date": "2012-02-21", "close": 0.86, "volume": 209697.0}, {"date": "2012-02-22", "close": 0.9, "volume": 159146.0}, {"date": "2012-02-23", "close": 0.92, "volume": 62661.0}, {"date": "2012-02-24", "close": 0.88, "volume": 94375.0}, {"date": "2012-02-27", "close": 0.8, "volume": 68000.0}, {"date": "2012-02-28", "close": 0.8, "volume": 39477.0}, {"date": "2012-02-29", "close": 0.84, "volume": 8925.0}, {"date": "2012-03-01", "close": 0.76, "volume": 90850.0}, {"date": "2012-03-02", "close": 0.82, "volume": 126719.0}, {"date": "2012-03-05", "close": 0.84, "volume": 238107.0}, {"date": "2012-03-06", "close": 0.92, "volume": 51791.0}, {"date": "2012-03-07", "close": 0.9, "volume": 72368.0}, {"date": "2012-03-08", "close": 0.9, "volume": 54017.0}, {"date": "2012-03-09", "close": 0.96, "volume": 88795.0}, {"date": "2012-03-12", "close": 0.94, "volume": 54062.0}, {"date": "2012-03-13", "close": 0.96, "volume": 73758.0}, {"date": "2012-03-14", "close": 0.96, "volume": 127820.0}, {"date": "2012-03-15", "close": 1.06, "volume": 138717.0}, {"date": "2012-03-16", "close": 1.26, "volume": 204771.0}, {"date": "2012-03-19", "close": 1.18, "volume": 172880.0}, {"date": "2012-03-20", "close": 1.2, "volume": 98811.0}, {"date": "2012-03-21", "close": 1.2, "volume": 91623.0}, {"date": "2012-03-22", "close": 1.12, "volume": 76904.0}, {"date": "2012-03-23", "close": 1.14, "volume": 71678.0}, {"date": "2012-03-26", "close": 1.2, "volume": 336026.0}, {"date": "2012-03-27", "close": 1.12, "volume": 191987.0}, {"date": "2012-03-28", "close": 1.06, "volume": 136399.0}, {"date": "2012-03-29", "close": 1.0, "volume": 85381.0}, {"date": "2012-03-30", "close": 1.02, "volume": 29159.0}, {"date": "2012-04-02", "close": 1.02, "volume": 59374.0}, {"date": "2012-04-03", "close": 1.0, "volume": 17610.0}, {"date": "2012-04-04", "close": 1.02, "volume": 76500.0}, {"date": "2012-04-05", "close": 0.96, "volume": 83257.0}, {"date": "2012-04-10", "close": 0.94, "volume": 45430.0}, {"date": "2012-04-11", "close": 0.9, "volume": 35875.0}, {"date": "2012-04-12", "close": 0.9, "volume": 21578.0}, {"date": "2012-04-13", "close": 0.9, "volume": 31922.0}, {"date": "2012-04-16", "close": 0.86, "volume": 31874.0}, {"date": "2012-04-17", "close": 0.86, "volume": 9201.0}, {"date": "2012-04-18", "close": 0.88, "volume": 22500.0}, {"date": "2012-04-19", "close": 0.88, "volume": 16304.0}, {"date": "2012-04-20", "close": 0.88, "volume": 605.0}, {"date": "2012-04-23", "close": 0.88, "volume": 9085.0}, {"date": "2012-04-24", "close": 0.86, "volume": 39940.0}, {"date": "2012-04-26", "close": 0.86, "volume": 11000.0}, {"date": "2012-04-27", "close": 0.88, "volume": 4150.0}, {"date": "2012-04-30", "close": 0.94, "volume": 27789.0}, {"date": "2012-05-01", "close": 0.88, "volume": 2700.0}, {"date": "2012-05-02", "close": 0.92, "volume": 22674.0}, {"date": "2012-05-03", "close": 0.9, "volume": 32755.0}, {"date": "2012-05-04", "close": 0.9, "volume": 8200.0}, {"date": "2012-05-07", "close": 0.86, "volume": 16750.0}, {"date": "2012-05-08", "close": 0.86, "volume": 41520.0}, {"date": "2012-05-09", "close": 0.88, "volume": 13750.0}, {"date": "2012-05-10", "close": 0.84, "volume": 33715.0}, {"date": "2012-05-11", "close": 0.8, "volume": 69875.0}, {"date": "2012-05-14", "close": 0.82, "volume": 15634.0}, {"date": "2012-05-15", "close": 0.78, "volume": 19650.0}, {"date": "2012-05-16", "close": 0.62, "volume": 56844.0}, {"date": "2012-05-17", "close": 0.64, "volume": 116328.0}, {"date": "2012-05-18", "close": 0.6, "volume": 76939.0}, {"date": "2012-05-21", "close": 0.62, "volume": 1000.0}, {"date": "2012-05-22", "close": 0.6, "volume": 30645.0}, {"date": "2012-05-23", "close": 0.58, "volume": 8625.0}, {"date": "2012-05-24", "close": 0.52, "volume": 69950.0}, {"date": "2012-05-25", "close": 0.54, "volume": 16357.0}, {"date": "2012-05-28", "close": 0.58, "volume": 1052.0}, {"date": "2012-05-29", "close": 0.7, "volume": 8314.0}, {"date": "2012-05-30", "close": 0.9, "volume": 97069.0}, {"date": "2012-05-31", "close": 0.72, "volume": 133009.0}, {"date": "2012-06-01", "close": 0.64, "volume": 184108.0}, {"date": "2012-06-04", "close": 0.56, "volume": 144833.0}, {"date": "2012-06-05", "close": 0.6, "volume": 30125.0}, {"date": "2012-06-06", "close": 0.56, "volume": 13457.0}, {"date": "2012-06-07", "close": 0.6, "volume": 42500.0}, {"date": "2012-06-08", "close": 0.62, "volume": 24417.0}, {"date": "2012-06-12", "close": 0.54, "volume": 94431.0}, {"date": "2012-06-13", "close": 0.5, "volume": 63108.0}, {"date": "2012-06-14", "close": 0.48, "volume": 25450.0}, {"date": "2012-06-15", "close": 0.5, "volume": 86237.0}, {"date": "2012-06-18", "close": 0.52, "volume": 129260.0}, {"date": "2012-06-19", "close": 0.48, "volume": 21285.0}, {"date": "2012-06-20", "close": 0.48, "volume": 9000.0}, {"date": "2012-06-21", "close": 0.5, "volume": 7500.0}, {"date": "2012-06-22", "close": 0.5, "volume": 13075.0}, {"date": "2012-06-25", "close": 0.46, "volume": 29378.0}, {"date": "2012-06-26", "close": 0.48, "volume": 16274.0}, {"date": "2012-06-27", "close": 0.44, "volume": 3500.0}, {"date": "2012-06-28", "close": 0.44, "volume": 10000.0}, {"date": "2012-06-29", "close": 0.46, "volume": 3955.0}, {"date": "2012-07-02", "close": 0.48, "volume": 47445.0}, {"date": "2012-07-03", "close": 0.48, "volume": 1500.0}, {"date": "2012-07-04", "close": 0.5, "volume": 13150.0}, {"date": "2012-07-05", "close": 0.5, "volume": 8310.0}, {"date": "2012-07-06", "close": 0.54, "volume": 17524.0}, {"date": "2012-07-09", "close": 0.52, "volume": 11885.0}, {"date": "2012-07-11", "close": 0.5, "volume": 10022.0}, {"date": "2012-07-12", "close": 0.48, "volume": 39307.0}, {"date": "2012-07-16", "close": 0.48, "volume": 38850.0}, {"date": "2012-07-17", "close": 0.42, "volume": 57995.0}, {"date": "2012-07-18", "close": 0.4, "volume": 128089.0}, {"date": "2012-07-19", "close": 0.4, "volume": 12385.0}, {"date": "2012-07-20", "close": 0.4, "volume": 16682.0}, {"date": "2012-07-23", "close": 0.38, "volume": 12930.0}, {"date": "2012-07-24", "close": 0.38, "volume": 5750.0}, {"date": "2012-07-25", "close": 0.36, "volume": 29542.0}, {"date": "2012-07-26", "close": 0.38, "volume": 93822.0}, {"date": "2012-07-27", "close": 0.38, "volume": 41370.0}, {"date": "2012-07-30", "close": 0.4, "volume": 33039.0}, {"date": "2012-07-31", "close": 0.38, "volume": 3850.0}, {"date": "2012-08-01", "close": 0.38, "volume": 11550.0}, {"date": "2012-08-02", "close": 0.38, "volume": 1500.0}, {"date": "2012-08-03", "close": 0.36, "volume": 142915.0}, {"date": "2012-08-06", "close": 0.34, "volume": 6085.0}, {"date": "2012-08-07", "close": 0.34, "volume": 1678.0}, {"date": "2012-08-09", "close": 0.4, "volume": 850.0}, {"date": "2012-08-10", "close": 0.4, "volume": 8300.0}, {"date": "2012-08-13", "close": 0.44, "volume": 35814.0}, {"date": "2012-08-14", "close": 0.42, "volume": 49150.0}, {"date": "2012-08-15", "close": 0.44, "volume": 31500.0}, {"date": "2012-08-16", "close": 0.42, "volume": 19000.0}, {"date": "2012-08-17", "close": 0.4, "volume": 37436.0}, {"date": "2012-08-20", "close": 0.36, "volume": 37418.0}, {"date": "2012-08-22", "close": 0.38, "volume": 2595.0}, {"date": "2012-08-23", "close": 0.38, "volume": 6750.0}, {"date": "2012-08-27", "close": 0.38, "volume": 500.0}, {"date": "2012-08-28", "close": 0.34, "volume": 28500.0}, {"date": "2012-08-29", "close": 0.36, "volume": 14500.0}, {"date": "2012-08-30", "close": 0.32, "volume": 45710.0}, {"date": "2012-08-31", "close": 0.34, "volume": 2500.0}, {"date": "2012-09-03", "close": 0.34, "volume": 22500.0}, {"date": "2012-09-05", "close": 0.36, "volume": 96750.0}, {"date": "2012-09-06", "close": 0.34, "volume": 68500.0}, {"date": "2012-09-10", "close": 0.34, "volume": 13000.0}, {"date": "2012-09-11", "close": 0.36, "volume": 27000.0}, {"date": "2012-09-12", "close": 0.34, "volume": 20388.0}, {"date": "2012-09-13", "close": 0.38, "volume": 12750.0}, {"date": "2012-09-19", "close": 0.34, "volume": 266.0}, {"date": "2012-09-20", "close": 0.34, "volume": 2000.0}, {"date": "2012-09-21", "close": 0.38, "volume": 15000.0}, {"date": "2012-09-24", "close": 0.38, "volume": 3750.0}, {"date": "2012-09-27", "close": 0.36, "volume": 7500.0}, {"date": "2012-09-28", "close": 0.34, "volume": 25000.0}, {"date": "2012-10-02", "close": 0.36, "volume": 1932.0}, {"date": "2012-10-04", "close": 0.38, "volume": 15000.0}, {"date": "2012-10-05", "close": 0.4, "volume": 34184.0}, {"date": "2012-10-08", "close": 0.4, "volume": 12500.0}, {"date": "2012-10-09", "close": 0.34, "volume": 83715.0}, {"date": "2012-10-10", "close": 0.36, "volume": 20009.0}, {"date": "2012-10-11", "close": 0.36, "volume": 3114.0}, {"date": "2012-10-12", "close": 0.36, "volume": 6000.0}, {"date": "2012-10-15", "close": 0.34, "volume": 15500.0}, {"date": "2012-10-16", "close": 0.36, "volume": 12500.0}, {"date": "2012-10-17", "close": 0.36, "volume": 10000.0}, {"date": "2012-10-18", "close": 0.36, "volume": 13500.0}, {"date": "2012-10-19", "close": 0.36, "volume": 5000.0}, {"date": "2012-10-22", "close": 0.36, "volume": 5100.0}, {"date": "2012-10-23", "close": 0.34, "volume": 3000.0}, {"date": "2012-10-24", "close": 0.34, "volume": 24332.0}, {"date": "2012-10-25", "close": 0.34, "volume": 32710.0}, {"date": "2012-10-26", "close": 0.32, "volume": 1579.0}, {"date": "2012-10-29", "close": 0.36, "volume": 15000.0}, {"date": "2012-10-30", "close": 0.34, "volume": 7000.0}, {"date": "2012-10-31", "close": 0.32, "volume": 45535.0}, {"date": "2012-11-01", "close": 0.32, "volume": 27160.0}, {"date": "2012-11-02", "close": 0.36, "volume": 27750.0}, {"date": "2012-11-05", "close": 0.36, "volume": 12250.0}, {"date": "2012-11-06", "close": 0.36, "volume": 10000.0}, {"date": "2012-11-09", "close": 0.34, "volume": 2950.0}, {"date": "2012-11-12", "close": 0.36, "volume": 2750.0}, {"date": "2012-11-13", "close": 0.32, "volume": 47500.0}, {"date": "2012-11-14", "close": 0.32, "volume": 21000.0}, {"date": "2012-11-15", "close": 0.3, "volume": 4000.0}, {"date": "2012-11-16", "close": 0.32, "volume": 8250.0}, {"date": "2012-11-20", "close": 0.32, "volume": 6857.0}, {"date": "2012-11-21", "close": 0.32, "volume": 3500.0}, {"date": "2012-11-26", "close": 0.3, "volume": 1250.0}, {"date": "2012-11-27", "close": 0.3, "volume": 16000.0}, {"date": "2012-11-28", "close": 0.3, "volume": 11100.0}, {"date": "2012-11-29", "close": 0.3, "volume": 10146.0}, {"date": "2012-11-30", "close": 0.3, "volume": 1214.0}, {"date": "2012-12-03", "close": 0.3, "volume": 2500.0}, {"date": "2012-12-04", "close": 0.3, "volume": 15857.0}, {"date": "2012-12-05", "close": 0.3, "volume": 400.0}, {"date": "2012-12-06", "close": 0.26, "volume": 13820.0}, {"date": "2012-12-10", "close": 0.28, "volume": 1000.0}, {"date": "2012-12-11", "close": 0.28, "volume": 50.0}, {"date": "2012-12-12", "close": 0.34, "volume": 47930.0}, {"date": "2012-12-13", "close": 0.34, "volume": 4250.0}, {"date": "2012-12-14", "close": 0.36, "volume": 49370.0}, {"date": "2012-12-17", "close": 0.38, "volume": 3750.0}, {"date": "2012-12-18", "close": 0.38, "volume": 38100.0}, {"date": "2012-12-19", "close": 0.38, "volume": 19150.0}, {"date": "2012-12-20", "close": 0.36, "volume": 5000.0}, {"date": "2012-12-21", "close": 0.36, "volume": 70630.0}, {"date": "2012-12-28", "close": 0.34, "volume": 7195.0}, {"date": "2013-01-02", "close": 0.36, "volume": 3785.0}, {"date": "2013-01-03", "close": 0.38, "volume": 16082.0}, {"date": "2013-01-04", "close": 0.34, "volume": 750.0}, {"date": "2013-01-07", "close": 0.4, "volume": 12500.0}, {"date": "2013-01-08", "close": 0.42, "volume": 55750.0}, {"date": "2013-01-09", "close": 0.48, "volume": 104440.0}, {"date": "2013-01-10", "close": 0.48, "volume": 41551.0}, {"date": "2013-01-11", "close": 0.48, "volume": 4759.0}, {"date": "2013-01-14", "close": 0.44, "volume": 22184.0}, {"date": "2013-01-15", "close": 0.44, "volume": 17000.0}, {"date": "2013-01-16", "close": 0.44, "volume": 3500.0}, {"date": "2013-01-17", "close": 0.42, "volume": 4000.0}, {"date": "2013-01-18", "close": 0.42, "volume": 16750.0}, {"date": "2013-01-21", "close": 0.46, "volume": 9130.0}, {"date": "2013-01-22", "close": 0.42, "volume": 130870.0}, {"date": "2013-01-23", "close": 0.42, "volume": 5000.0}, {"date": "2013-01-25", "close": 0.42, "volume": 15000.0}, {"date": "2013-01-29", "close": 0.48, "volume": 14199.0}, {"date": "2013-01-30", "close": 0.46, "volume": 15000.0}, {"date": "2013-02-04", "close": 0.44, "volume": 2250.0}, {"date": "2013-02-05", "close": 0.42, "volume": 67640.0}, {"date": "2013-02-06", "close": 0.42, "volume": 6919.0}, {"date": "2013-02-07", "close": 0.38, "volume": 25450.0}, {"date": "2013-02-08", "close": 0.38, "volume": 675.0}, {"date": "2013-02-11", "close": 0.38, "volume": 1500.0}, {"date": "2013-02-12", "close": 0.38, "volume": 24579.0}, {"date": "2013-02-14", "close": 0.34, "volume": 78130.0}, {"date": "2013-02-15", "close": 0.38, "volume": 60900.0}, {"date": "2013-02-18", "close": 0.42, "volume": 11000.0}, {"date": "2013-02-19", "close": 0.4, "volume": 850.0}, {"date": "2013-02-21", "close": 0.36, "volume": 16225.0}, {"date": "2013-02-22", "close": 0.36, "volume": 10000.0}, {"date": "2013-02-25", "close": 0.36, "volume": 11100.0}, {"date": "2013-02-26", "close": 0.36, "volume": 18265.0}, {"date": "2013-02-27", "close": 0.34, "volume": 18590.0}, {"date": "2013-02-28", "close": 0.34, "volume": 5000.0}, {"date": "2013-03-01", "close": 0.34, "volume": 9175.0}, {"date": "2013-03-04", "close": 0.4, "volume": 12667.0}, {"date": "2013-03-05", "close": 0.34, "volume": 25000.0}, {"date": "2013-03-06", "close": 0.36, "volume": 25550.0}, {"date": "2013-03-07", "close": 0.38, "volume": 10000.0}, {"date": "2013-03-08", "close": 0.38, "volume": 1775.0}, {"date": "2013-03-11", "close": 0.36, "volume": 23025.0}, {"date": "2013-03-12", "close": 0.38, "volume": 10350.0}, {"date": "2013-03-14", "close": 0.34, "volume": 13150.0}, {"date": "2013-03-15", "close": 0.36, "volume": 8725.0}, {"date": "2013-03-18", "close": 0.36, "volume": 6944.0}, {"date": "2013-03-19", "close": 0.38, "volume": 26950.0}, {"date": "2013-03-21", "close": 0.36, "volume": 4000.0}, {"date": "2013-03-22", "close": 0.4, "volume": 35000.0}, {"date": "2013-03-25", "close": 0.36, "volume": 17250.0}, {"date": "2013-03-26", "close": 0.36, "volume": 92330.0}, {"date": "2013-03-27", "close": 0.36, "volume": 10000.0}, {"date": "2013-03-28", "close": 0.36, "volume": 15000.0}, {"date": "2013-04-02", "close": 0.34, "volume": 30000.0}, {"date": "2013-04-04", "close": 0.34, "volume": 35000.0}, {"date": "2013-04-05", "close": 0.36, "volume": 7300.0}, {"date": "2013-04-08", "close": 0.36, "volume": 27585.0}, {"date": "2013-04-09", "close": 0.36, "volume": 53310.0}, {"date": "2013-04-10", "close": 0.34, "volume": 30895.0}, {"date": "2013-04-11", "close": 0.34, "volume": 250.0}, {"date": "2013-04-12", "close": 0.36, "volume": 3500.0}, {"date": "2013-04-16", "close": 0.28, "volume": 23265.0}, {"date": "2013-04-17", "close": 0.32, "volume": 28829.0}, {"date": "2013-04-18", "close": 0.28, "volume": 44102.0}, {"date": "2013-04-19", "close": 0.3, "volume": 34109.0}, {"date": "2013-04-22", "close": 0.34, "volume": 16250.0}, {"date": "2013-04-23", "close": 0.38, "volume": 11142.0}, {"date": "2013-04-24", "close": 0.36, "volume": 22500.0}, {"date": "2013-04-29", "close": 0.32, "volume": 17259.0}, {"date": "2013-05-02", "close": 0.3, "volume": 10412.0}, {"date": "2013-05-03", "close": 0.3, "volume": 16000.0}, {"date": "2013-05-06", "close": 0.32, "volume": 9148.0}, {"date": "2013-05-07", "close": 0.3, "volume": 5950.0}, {"date": "2013-05-08", "close": 0.32, "volume": 3550.0}, {"date": "2013-05-14", "close": 0.3, "volume": 10000.0}, {"date": "2013-05-17", "close": 0.28, "volume": 13000.0}, {"date": "2013-05-20", "close": 0.3, "volume": 10500.0}, {"date": "2013-05-23", "close": 0.32, "volume": 9399.0}, {"date": "2013-05-24", "close": 0.32, "volume": 602.0}, {"date": "2013-05-27", "close": 0.3, "volume": 28000.0}, {"date": "2013-05-28", "close": 0.26, "volume": 5000.0}, {"date": "2013-05-29", "close": 0.26, "volume": 15000.0}, {"date": "2013-06-04", "close": 0.3, "volume": 4702.0}, {"date": "2013-06-06", "close": 0.26, "volume": 9339.0}, {"date": "2013-06-07", "close": 0.3, "volume": 15398.0}, {"date": "2013-06-11", "close": 0.26, "volume": 3000.0}, {"date": "2013-06-12", "close": 0.26, "volume": 25000.0}, {"date": "2013-06-13", "close": 0.26, "volume": 50000.0}, {"date": "2013-06-14", "close": 0.26, "volume": 7500.0}, {"date": "2013-06-17", "close": 0.26, "volume": 108475.0}, {"date": "2013-06-18", "close": 0.28, "volume": 20103.0}, {"date": "2013-06-19", "close": 0.26, "volume": 42314.0}, {"date": "2013-06-20", "close": 0.26, "volume": 7500.0}, {"date": "2013-06-21", "close": 0.24, "volume": 38750.0}, {"date": "2013-06-24", "close": 0.24, "volume": 619.0}, {"date": "2013-06-25", "close": 0.28, "volume": 10000.0}, {"date": "2013-06-26", "close": 0.26, "volume": 16500.0}, {"date": "2013-06-27", "close": 0.26, "volume": 16471.0}, {"date": "2013-06-28", "close": 0.28, "volume": 40750.0}, {"date": "2013-07-02", "close": 0.26, "volume": 9040.0}, {"date": "2013-07-03", "close": 0.26, "volume": 682.0}, {"date": "2013-07-04", "close": 0.28, "volume": 7500.0}, {"date": "2013-07-05", "close": 0.26, "volume": 250.0}, {"date": "2013-07-10", "close": 0.26, "volume": 2500.0}, {"date": "2013-07-11", "close": 0.26, "volume": 11000.0}, {"date": "2013-07-12", "close": 0.26, "volume": 12000.0}, {"date": "2013-07-15", "close": 0.28, "volume": 1000.0}, {"date": "2013-07-16", "close": 0.28, "volume": 49250.0}, {"date": "2013-07-17", "close": 0.3, "volume": 2600.0}, {"date": "2013-07-22", "close": 0.36, "volume": 23430.0}, {"date": "2013-07-23", "close": 0.34, "volume": 2310.0}, {"date": "2013-07-25", "close": 0.38, "volume": 7500.0}, {"date": "2013-07-26", "close": 0.36, "volume": 250.0}, {"date": "2013-07-29", "close": 0.4, "volume": 1250.0}, {"date": "2013-07-30", "close": 0.4, "volume": 11250.0}, {"date": "2013-07-31", "close": 0.38, "volume": 25000.0}, {"date": "2013-08-02", "close": 0.4, "volume": 5500.0}, {"date": "2013-08-14", "close": 0.34, "volume": 7465.0}, {"date": "2013-08-15", "close": 0.34, "volume": 15500.0}, {"date": "2013-08-16", "close": 0.36, "volume": 1400.0}, {"date": "2013-08-20", "close": 0.34, "volume": 36146.0}, {"date": "2013-08-22", "close": 0.34, "volume": 16250.0}, {"date": "2013-08-23", "close": 0.34, "volume": 14639.0}, {"date": "2013-08-26", "close": 0.36, "volume": 20000.0}, {"date": "2013-08-27", "close": 0.42, "volume": 85307.0}, {"date": "2013-08-28", "close": 0.38, "volume": 33700.0}, {"date": "2013-08-29", "close": 0.4, "volume": 6808.0}, {"date": "2013-08-30", "close": 0.38, "volume": 5692.0}, {"date": "2013-09-02", "close": 0.38, "volume": 12500.0}, {"date": "2013-09-03", "close": 0.4, "volume": 2500.0}, {"date": "2013-09-05", "close": 0.4, "volume": 37085.0}, {"date": "2013-09-09", "close": 0.36, "volume": 19415.0}, {"date": "2013-09-10", "close": 0.38, "volume": 8335.0}, {"date": "2013-09-11", "close": 0.42, "volume": 12500.0}, {"date": "2013-09-12", "close": 0.42, "volume": 6975.0}, {"date": "2013-09-13", "close": 0.42, "volume": 15000.0}, {"date": "2013-09-16", "close": 0.4, "volume": 10000.0}, {"date": "2013-09-20", "close": 0.48, "volume": 82283.0}, {"date": "2013-09-23", "close": 0.44, "volume": 88375.0}, {"date": "2013-09-24", "close": 0.38, "volume": 31600.0}, {"date": "2013-09-25", "close": 0.42, "volume": 9384.0}, {"date": "2013-09-26", "close": 0.42, "volume": 30283.0}, {"date": "2013-09-27", "close": 0.38, "volume": 45830.0}, {"date": "2013-09-30", "close": 0.38, "volume": 5000.0}, {"date": "2013-10-01", "close": 0.38, "volume": 100.0}, {"date": "2013-10-02", "close": 0.36, "volume": 7500.0}, {"date": "2013-10-03", "close": 0.38, "volume": 9250.0}, {"date": "2013-10-04", "close": 0.36, "volume": 2757.0}, {"date": "2013-10-08", "close": 0.32, "volume": 50000.0}, {"date": "2013-10-10", "close": 0.28, "volume": 17500.0}, {"date": "2013-10-14", "close": 0.28, "volume": 20000.0}, {"date": "2013-10-15", "close": 0.28, "volume": 16800.0}, {"date": "2013-10-17", "close": 0.28, "volume": 15000.0}, {"date": "2013-10-18", "close": 0.32, "volume": 18000.0}, {"date": "2013-10-21", "close": 0.28, "volume": 1200.0}, {"date": "2013-10-23", "close": 0.28, "volume": 7873.0}, {"date": "2013-10-25", "close": 0.3, "volume": 17000.0}, {"date": "2013-10-28", "close": 0.3, "volume": 3000.0}, {"date": "2013-10-29", "close": 0.32, "volume": 25750.0}, {"date": "2013-10-30", "close": 0.34, "volume": 12500.0}, {"date": "2013-11-01", "close": 0.32, "volume": 5000.0}, {"date": "2013-11-04", "close": 0.34, "volume": 9550.0}, {"date": "2013-11-05", "close": 0.34, "volume": 12353.0}, {"date": "2013-11-06", "close": 0.36, "volume": 6250.0}, {"date": "2013-11-07", "close": 0.32, "volume": 1000.0}, {"date": "2013-11-08", "close": 0.34, "volume": 16000.0}, {"date": "2013-11-11", "close": 0.32, "volume": 6250.0}, {"date": "2013-11-13", "close": 0.3, "volume": 15000.0}, {"date": "2013-11-14", "close": 0.3, "volume": 1750.0}, {"date": "2013-11-15", "close": 0.32, "volume": 6250.0}, {"date": "2013-11-18", "close": 0.32, "volume": 16900.0}, {"date": "2013-11-21", "close": 0.26, "volume": 259099.0}, {"date": "2013-11-22", "close": 0.22, "volume": 69448.0}, {"date": "2013-11-25", "close": 0.2, "volume": 136750.0}, {"date": "2013-11-26", "close": 0.18, "volume": 58663.0}, {"date": "2013-11-27", "close": 0.22, "volume": 56795.0}, {"date": "2013-12-02", "close": 0.2, "volume": 5000.0}, {"date": "2013-12-04", "close": 0.2, "volume": 21138.0}, {"date": "2013-12-06", "close": 0.2, "volume": 950.0}, {"date": "2013-12-10", "close": 0.2, "volume": 125.0}, {"date": "2013-12-11", "close": 0.2, "volume": 7500.0}, {"date": "2013-12-12", "close": 0.2, "volume": 13326.0}, {"date": "2013-12-13", "close": 0.2, "volume": 5000.0}, {"date": "2013-12-16", "close": 0.18, "volume": 7942.0}, {"date": "2013-12-20", "close": 0.2, "volume": 5000.0}, {"date": "2013-12-30", "close": 0.16, "volume": 21500.0}, {"date": "2014-01-03", "close": 0.18, "volume": 3550.0}, {"date": "2014-01-07", "close": 0.18, "volume": 25500.0}, {"date": "2014-01-08", "close": 0.18, "volume": 14500.0}, {"date": "2014-01-10", "close": 0.2, "volume": 34415.0}, {"date": "2014-01-13", "close": 0.26, "volume": 5585.0}, {"date": "2014-01-14", "close": 0.18, "volume": 2000.0}, {"date": "2014-01-15", "close": 0.18, "volume": 200.0}, {"date": "2014-01-16", "close": 0.2, "volume": 5250.0}, {"date": "2014-01-17", "close": 0.18, "volume": 32313.0}, {"date": "2014-01-20", "close": 0.2, "volume": 14185.0}, {"date": "2014-01-21", "close": 0.18, "volume": 2000.0}, {"date": "2014-01-29", "close": 0.18, "volume": 25000.0}, {"date": "2014-01-31", "close": 0.18, "volume": 13600.0}, {"date": "2014-02-03", "close": 0.18, "volume": 15.0}, {"date": "2014-02-04", "close": 0.16, "volume": 6250.0}, {"date": "2014-02-07", "close": 0.16, "volume": 30000.0}, {"date": "2014-02-10", "close": 0.16, "volume": 15000.0}, {"date": "2014-02-11", "close": 0.14, "volume": 38200.0}, {"date": "2014-02-12", "close": 0.16, "volume": 50900.0}, {"date": "2014-02-13", "close": 0.18, "volume": 40550.0}, {"date": "2014-02-14", "close": 0.16, "volume": 32000.0}, {"date": "2014-02-18", "close": 0.16, "volume": 1750.0}, {"date": "2014-02-19", "close": 0.16, "volume": 38529.0}, {"date": "2014-02-25", "close": 0.16, "volume": 8000.0}, {"date": "2014-02-26", "close": 0.18, "volume": 2441.0}, {"date": "2014-02-27", "close": 0.2, "volume": 95159.0}, {"date": "2014-02-28", "close": 0.16, "volume": 92400.0}, {"date": "2014-03-04", "close": 0.16, "volume": 12750.0}, {"date": "2014-03-06", "close": 0.18, "volume": 16775.0}, {"date": "2014-03-10", "close": 0.18, "volume": 4250.0}, {"date": "2014-03-11", "close": 0.16, "volume": 1461.0}, {"date": "2014-03-17", "close": 0.16, "volume": 7500.0}, {"date": "2014-03-21", "close": 0.16, "volume": 14000.0}, {"date": "2014-03-25", "close": 0.14, "volume": 15000.0}, {"date": "2014-03-27", "close": 0.14, "volume": 4250.0}, {"date": "2014-03-28", "close": 0.14, "volume": 500.0}, {"date": "2014-03-31", "close": 0.14, "volume": 1642.0}, {"date": "2014-04-01", "close": 0.14, "volume": 16516.0}, {"date": "2014-04-02", "close": 0.14, "volume": 4000.0}, {"date": "2014-04-03", "close": 0.14, "volume": 74484.0}, {"date": "2014-04-04", "close": 0.14, "volume": 5000.0}, {"date": "2014-04-07", "close": 0.14, "volume": 1275.0}, {"date": "2014-04-09", "close": 0.14, "volume": 4650.0}, {"date": "2014-04-10", "close": 0.12, "volume": 850.0}, {"date": "2014-04-17", "close": 0.12, "volume": 500.0}, {"date": "2014-04-22", "close": 0.12, "volume": 25000.0}, {"date": "2014-04-23", "close": 0.14, "volume": 5500.0}, {"date": "2014-04-28", "close": 0.12, "volume": 3000.0}, {"date": "2014-04-29", "close": 0.12, "volume": 4500.0}, {"date": "2014-04-30", "close": 0.14, "volume": 7100.0}, {"date": "2014-05-02", "close": 0.16, "volume": 3000.0}, {"date": "2014-05-05", "close": 0.16, "volume": 18000.0}, {"date": "2014-05-06", "close": 0.16, "volume": 850.0}, {"date": "2014-05-07", "close": 0.16, "volume": 500.0}, {"date": "2014-05-08", "close": 0.18, "volume": 11860.0}, {"date": "2014-05-12", "close": 0.14, "volume": 31080.0}, {"date": "2014-05-13", "close": 0.14, "volume": 70120.0}, {"date": "2014-05-14", "close": 0.14, "volume": 205.0}, {"date": "2014-05-15", "close": 0.14, "volume": 7500.0}, {"date": "2014-05-19", "close": 0.14, "volume": 4300.0}, {"date": "2014-05-20", "close": 0.12, "volume": 25588.0}, {"date": "2014-05-26", "close": 0.14, "volume": 13750.0}, {"date": "2014-05-28", "close": 0.12, "volume": 1331.0}, {"date": "2014-05-29", "close": 0.12, "volume": 310.0}, {"date": "2014-06-03", "close": 0.12, "volume": 2300.0}, {"date": "2014-06-04", "close": 0.14, "volume": 10000.0}, {"date": "2014-06-05", "close": 0.12, "volume": 2580.0}, {"date": "2014-06-06", "close": 0.12, "volume": 88275.0}, {"date": "2014-06-10", "close": 0.12, "volume": 149675.0}, {"date": "2014-06-11", "close": 0.1, "volume": 25015.0}, {"date": "2014-06-12", "close": 0.08, "volume": 92224.0}, {"date": "2014-06-13", "close": 0.08, "volume": 30000.0}, {"date": "2014-06-17", "close": 0.08, "volume": 20000.0}, {"date": "2014-06-18", "close": 0.0, "volume": 13975.0}, {"date": "2014-06-19", "close": 0.08, "volume": 5000.0}, {"date": "2014-06-20", "close": 0.1, "volume": 9750.0}, {"date": "2014-06-23", "close": 0.08, "volume": 1250.0}, {"date": "2014-06-24", "close": 0.08, "volume": 21720.0}, {"date": "2014-06-25", "close": 0.08, "volume": 21902.0}, {"date": "2014-06-26", "close": 0.1, "volume": 135610.0}, {"date": "2014-06-27", "close": 0.1, "volume": 8250.0}, {"date": "2014-07-01", "close": 0.08, "volume": 299209.0}, {"date": "2014-07-02", "close": 0.08, "volume": 282569.0}, {"date": "2014-07-03", "close": 0.06, "volume": 18245.0}, {"date": "2014-07-04", "close": 0.08, "volume": 6655.0}, {"date": "2014-07-07", "close": 0.08, "volume": 7250.0}, {"date": "2014-07-10", "close": 0.08, "volume": 3650.0}, {"date": "2014-07-15", "close": 0.08, "volume": 100.0}, {"date": "2014-07-18", "close": 0.1, "volume": 37495.0}, {"date": "2014-07-24", "close": 0.08, "volume": 1500.0}, {"date": "2014-07-31", "close": 0.08, "volume": 5700.0}, {"date": "2014-08-01", "close": 0.08, "volume": 50068.0}, {"date": "2014-08-05", "close": 0.1, "volume": 20862.0}, {"date": "2014-08-19", "close": 0.1, "volume": 25000.0}, {"date": "2014-08-20", "close": 0.1, "volume": 61250.0}, {"date": "2014-08-25", "close": 0.1, "volume": 27238.0}, {"date": "2014-08-27", "close": 0.1, "volume": 37190.0}, {"date": "2014-08-29", "close": 0.1, "volume": 10942.0}, {"date": "2014-09-01", "close": 0.1, "volume": 73672.0}, {"date": "2014-09-04", "close": 0.12, "volume": 316350.0}, {"date": "2014-09-05", "close": 0.12, "volume": 425486.0}, {"date": "2014-09-08", "close": 0.16, "volume": 369831.0}, {"date": "2014-09-09", "close": 0.22, "volume": 1156525.0}, {"date": "2014-09-10", "close": 0.14, "volume": 283283.0}, {"date": "2014-09-11", "close": 0.18, "volume": 37870.0}, {"date": "2014-09-12", "close": 0.18, "volume": 21100.0}, {"date": "2014-09-15", "close": 0.16, "volume": 25501.0}, {"date": "2014-09-16", "close": 0.14, "volume": 25000.0}, {"date": "2014-09-17", "close": 0.14, "volume": 10000.0}, {"date": "2014-09-18", "close": 0.14, "volume": 5000.0}, {"date": "2014-09-19", "close": 0.16, "volume": 105000.0}, {"date": "2014-09-23", "close": 0.14, "volume": 34250.0}, {"date": "2014-09-24", "close": 0.14, "volume": 28643.0}, {"date": "2014-09-26", "close": 0.14, "volume": 6903.0}, {"date": "2014-09-29", "close": 0.14, "volume": 5000.0}, {"date": "2014-09-30", "close": 0.14, "volume": 17600.0}, {"date": "2014-10-01", "close": 0.12, "volume": 2800.0}, {"date": "2014-10-03", "close": 0.12, "volume": 31750.0}, {"date": "2014-10-06", "close": 0.12, "volume": 5550.0}, {"date": "2014-10-07", "close": 0.12, "volume": 14299.0}, {"date": "2014-10-09", "close": 0.1, "volume": 17200.0}, {"date": "2014-10-14", "close": 0.1, "volume": 13700.0}, {"date": "2014-10-16", "close": 0.1, "volume": 19000.0}, {"date": "2014-10-17", "close": 0.1, "volume": 1900.0}, {"date": "2014-10-21", "close": 0.1, "volume": 17151.0}, {"date": "2014-10-22", "close": 0.1, "volume": 10000.0}, {"date": "2014-10-23", "close": 0.1, "volume": 30000.0}, {"date": "2014-10-24", "close": 0.1, "volume": 500.0}, {"date": "2014-10-27", "close": 0.12, "volume": 9000.0}, {"date": "2014-10-28", "close": 0.12, "volume": 4500.0}, {"date": "2014-10-29", "close": 0.12, "volume": 13000.0}, {"date": "2014-10-31", "close": 0.1, "volume": 25000.0}, {"date": "2014-11-03", "close": 0.08, "volume": 80750.0}, {"date": "2014-11-05", "close": 0.08, "volume": 22394.0}, {"date": "2014-11-06", "close": 0.1, "volume": 57811.0}, {"date": "2014-11-07", "close": 0.12, "volume": 19609.0}, {"date": "2014-11-10", "close": 0.14, "volume": 66430.0}, {"date": "2014-11-11", "close": 0.14, "volume": 10000.0}, {"date": "2014-11-12", "close": 0.1, "volume": 45570.0}, {"date": "2014-11-13", "close": 0.1, "volume": 53515.0}, {"date": "2014-11-14", "close": 0.1, "volume": 12000.0}, {"date": "2014-11-18", "close": 0.1, "volume": 43850.0}, {"date": "2014-11-19", "close": 0.1, "volume": 99255.0}, {"date": "2014-11-20", "close": 0.1, "volume": 5000.0}, {"date": "2014-11-21", "close": 0.1, "volume": 900.0}, {"date": "2014-11-24", "close": 0.1, "volume": 19500.0}, {"date": "2014-11-25", "close": 0.1, "volume": 1409.0}, {"date": "2014-12-03", "close": 0.08, "volume": 7500.0}, {"date": "2014-12-04", "close": 0.08, "volume": 1750.0}, {"date": "2014-12-12", "close": 0.08, "volume": 2925.0}, {"date": "2014-12-15", "close": 0.08, "volume": 20000.0}, {"date": "2014-12-17", "close": 0.08, "volume": 50000.0}, {"date": "2014-12-29", "close": 0.08, "volume": 500.0}, {"date": "2015-01-02", "close": 0.1, "volume": 15000.0}, {"date": "2015-01-06", "close": 0.08, "volume": 38909.0}, {"date": "2015-01-07", "close": 0.08, "volume": 16250.0}, {"date": "2015-01-12", "close": 0.1, "volume": 10000.0}, {"date": "2015-01-14", "close": 0.08, "volume": 27500.0}, {"date": "2015-01-22", "close": 0.08, "volume": 5021.0}, {"date": "2015-01-23", "close": 0.08, "volume": 135657.0}, {"date": "2015-01-28", "close": 0.08, "volume": 893.0}, {"date": "2015-01-30", "close": 0.06, "volume": 30024.0}, {"date": "2015-02-03", "close": 0.06, "volume": 19480.0}, {"date": "2015-02-04", "close": 0.08, "volume": 3688.0}, {"date": "2015-02-09", "close": 0.08, "volume": 17000.0}, {"date": "2015-02-10", "close": 0.08, "volume": 4000.0}, {"date": "2015-02-11", "close": 0.08, "volume": 5000.0}, {"date": "2015-02-13", "close": 0.08, "volume": 45000.0}, {"date": "2015-02-17", "close": 0.08, "volume": 4000.0}, {"date": "2015-02-18", "close": 0.08, "volume": 11000.0}, {"date": "2015-02-20", "close": 0.06, "volume": 850.0}, {"date": "2015-02-23", "close": 0.06, "volume": 500.0}, {"date": "2015-02-27", "close": 0.08, "volume": 10120.0}, {"date": "2015-03-03", "close": 0.08, "volume": 3716.0}, {"date": "2015-03-05", "close": 0.08, "volume": 21284.0}, {"date": "2015-03-09", "close": 0.06, "volume": 15000.0}, {"date": "2015-03-11", "close": 0.06, "volume": 9933.0}, {"date": "2015-03-12", "close": 0.08, "volume": 58554.0}, {"date": "2015-03-13", "close": 0.1, "volume": 28400.0}, {"date": "2015-03-17", "close": 0.08, "volume": 137887.0}, {"date": "2015-03-23", "close": 0.08, "volume": 18500.0}, {"date": "2015-03-24", "close": 0.1, "volume": 32530.0}, {"date": "2015-03-26", "close": 0.08, "volume": 122018.0}, {"date": "2015-03-27", "close": 0.08, "volume": 90000.0}, {"date": "2015-03-30", "close": 0.08, "volume": 7463.0}, {"date": "2015-03-31", "close": 0.08, "volume": 5000.0}, {"date": "2015-04-10", "close": 0.08, "volume": 55000.0}, {"date": "2015-04-13", "close": 0.08, "volume": 41000.0}, {"date": "2015-04-16", "close": 0.06, "volume": 6000.0}, {"date": "2015-04-21", "close": 0.06, "volume": 70000.0}, {"date": "2015-04-22", "close": 0.06, "volume": 30619.0}, {"date": "2015-04-24", "close": 0.06, "volume": 101071.0}, {"date": "2015-04-28", "close": 0.06, "volume": 2716.0}, {"date": "2015-04-29", "close": 0.06, "volume": 4169.0}, {"date": "2015-05-01", "close": 0.04, "volume": 6200.0}, {"date": "2015-05-04", "close": 0.06, "volume": 16650.0}, {"date": "2015-05-05", "close": 0.04, "volume": 1266.0}, {"date": "2015-05-11", "close": 0.04, "volume": 12500.0}, {"date": "2015-05-12", "close": 0.04, "volume": 2500.0}, {"date": "2015-05-18", "close": 0.06, "volume": 30000.0}, {"date": "2015-05-27", "close": 0.06, "volume": 9125.0}, {"date": "2015-05-29", "close": 0.04, "volume": 12742.0}, {"date": "2015-06-03", "close": 0.04, "volume": 750.0}, {"date": "2015-06-11", "close": 0.06, "volume": 112000.0}, {"date": "2015-06-16", "close": 0.06, "volume": 5000.0}, {"date": "2015-06-17", "close": 0.06, "volume": 69634.0}, {"date": "2015-06-18", "close": 0.06, "volume": 20000.0}, {"date": "2015-06-19", "close": 0.06, "volume": 60350.0}, {"date": "2015-06-22", "close": 0.06, "volume": 38775.0}, {"date": "2015-06-23", "close": 0.06, "volume": 185408.0}, {"date": "2015-06-24", "close": 0.06, "volume": 32500.0}, {"date": "2015-06-25", "close": 0.06, "volume": 5000.0}, {"date": "2015-06-26", "close": 0.06, "volume": 49750.0}, {"date": "2015-06-29", "close": 0.06, "volume": 610.0}, {"date": "2015-06-30", "close": 0.06, "volume": 32140.0}, {"date": "2015-07-06", "close": 0.04, "volume": 1000.0}, {"date": "2015-07-07", "close": 0.04, "volume": 2850.0}, {"date": "2015-07-16", "close": 0.06, "volume": 37220.0}, {"date": "2015-07-21", "close": 0.06, "volume": 1467.0}, {"date": "2015-07-23", "close": 0.06, "volume": 13905.0}, {"date": "2015-07-24", "close": 0.06, "volume": 8333.0}, {"date": "2015-07-29", "close": 0.04, "volume": 495925.0}, {"date": "2015-07-30", "close": 0.04, "volume": 25525.0}, {"date": "2015-07-31", "close": 0.04, "volume": 18735.0}, {"date": "2015-08-07", "close": 0.04, "volume": 25525.0}, {"date": "2015-08-10", "close": 0.04, "volume": 35900.0}, {"date": "2015-08-11", "close": 0.02, "volume": 10000.0}, {"date": "2015-08-12", "close": 0.04, "volume": 42740.0}, {"date": "2015-08-14", "close": 0.06, "volume": 7260.0}, {"date": "2015-08-19", "close": 0.04, "volume": 9000.0}, {"date": "2015-08-21", "close": 0.04, "volume": 15000.0}, {"date": "2015-08-24", "close": 0.04, "volume": 13000.0}, {"date": "2015-08-26", "close": 0.04, "volume": 10000.0}, {"date": "2015-09-04", "close": 0.04, "volume": 26250.0}, {"date": "2015-09-07", "close": 0.04, "volume": 41500.0}, {"date": "2015-09-10", "close": 0.04, "volume": 19750.0}, {"date": "2015-09-18", "close": 0.04, "volume": 15000.0}, {"date": "2015-09-21", "close": 0.02, "volume": 372825.0}, {"date": "2015-10-14", "close": 0.02, "volume": 50000.0}, {"date": "2015-10-15", "close": 0.02, "volume": 2500.0}, {"date": "2015-10-20", "close": 0.02, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.04, "volume": 2500.0}, {"date": "2015-11-05", "close": 0.04, "volume": 32119.0}, {"date": "2015-11-06", "close": 0.02, "volume": 9275.0}, {"date": "2015-11-09", "close": 0.02, "volume": 3600.0}, {"date": "2015-11-12", "close": 0.04, "volume": 82500.0}, {"date": "2015-11-13", "close": 0.04, "volume": 20000.0}, {"date": "2015-11-23", "close": 0.02, "volume": 1000.0}, {"date": "2015-11-24", "close": 0.02, "volume": 71500.0}, {"date": "2015-12-01", "close": 0.02, "volume": 2500.0}, {"date": "2015-12-11", "close": 0.02, "volume": 1050.0}, {"date": "2015-12-17", "close": 0.02, "volume": 5000.0}, {"date": "2016-01-12", "close": 0.02, "volume": 62500.0}, {"date": "2016-01-14", "close": 0.02, "volume": 10000.0}, {"date": "2016-01-21", "close": 0.02, "volume": 5000.0}, {"date": "2016-01-27", "close": 0.02, "volume": 40840.0}, {"date": "2016-01-28", "close": 0.02, "volume": 250074.0}, {"date": "2016-01-29", "close": 0.02, "volume": 2500.0}, {"date": "2016-02-04", "close": 0.02, "volume": 25050.0}, {"date": "2016-02-11", "close": 0.02, "volume": 1750.0}, {"date": "2016-02-25", "close": 0.02, "volume": 12500.0}, {"date": "2016-02-29", "close": 0.02, "volume": 13096.0}, {"date": "2016-03-07", "close": 0.02, "volume": 5000.0}, {"date": "2016-03-09", "close": 0.02, "volume": 1000.0}, {"date": "2016-03-10", "close": 0.02, "volume": 56410.0}, {"date": "2016-03-14", "close": 0.02, "volume": 124493.0}, {"date": "2016-03-18", "close": 0.02, "volume": 1350.0}, {"date": "2016-03-24", "close": 0.02, "volume": 49062.0}, {"date": "2016-03-29", "close": 0.02, "volume": 25938.0}, {"date": "2016-04-08", "close": 0.02, "volume": 28000.0}, {"date": "2016-04-11", "close": 0.02, "volume": 72000.0}, {"date": "2016-04-12", "close": 0.02, "volume": 50000.0}, {"date": "2016-04-14", "close": 0.02, "volume": 7500.0}, {"date": "2016-04-15", "close": 0.02, "volume": 2350.0}, {"date": "2016-04-19", "close": 0.02, "volume": 50000.0}, {"date": "2016-04-22", "close": 0.02, "volume": 147650.0}, {"date": "2016-05-05", "close": 0.02, "volume": 50000.0}, {"date": "2016-05-11", "close": 0.02, "volume": 75000.0}, {"date": "2016-05-12", "close": 0.02, "volume": 137322.0}, {"date": "2016-05-13", "close": 0.02, "volume": 4307.0}, {"date": "2016-05-19", "close": 0.08, "volume": 1083082.0}, {"date": "2016-05-20", "close": 0.04, "volume": 892253.0}, {"date": "2016-05-23", "close": 0.04, "volume": 25000.0}, {"date": "2016-05-27", "close": 0.04, "volume": 77500.0}, {"date": "2016-05-30", "close": 0.04, "volume": 5000.0}, {"date": "2016-06-03", "close": 0.04, "volume": 500.0}, {"date": "2016-06-06", "close": 0.04, "volume": 10000.0}, {"date": "2016-06-07", "close": 0.04, "volume": 45000.0}, {"date": "2016-06-10", "close": 0.04, "volume": 9500.0}, {"date": "2016-06-21", "close": 0.02, "volume": 7500.0}, {"date": "2016-06-24", "close": 0.02, "volume": 50000.0}, {"date": "2016-06-28", "close": 0.02, "volume": 2500.0}, {"date": "2016-07-04", "close": 0.02, "volume": 284550.0}, {"date": "2016-07-08", "close": 0.06, "volume": 151950.0}, {"date": "2016-07-11", "close": 0.04, "volume": 62578.0}, {"date": "2016-07-12", "close": 0.04, "volume": 21250.0}, {"date": "2016-07-14", "close": 0.04, "volume": 100000.0}, {"date": "2016-07-20", "close": 0.04, "volume": 12500.0}, {"date": "2016-07-21", "close": 0.04, "volume": 1163.0}, {"date": "2016-07-25", "close": 0.04, "volume": 535.0}, {"date": "2016-07-26", "close": 0.04, "volume": 1900.0}, {"date": "2016-08-04", "close": 0.04, "volume": 48297.0}, {"date": "2016-08-05", "close": 0.04, "volume": 50000.0}, {"date": "2016-08-08", "close": 0.06, "volume": 348240.0}, {"date": "2016-08-09", "close": 0.06, "volume": 458075.0}, {"date": "2016-08-10", "close": 0.06, "volume": 194888.0}, {"date": "2016-08-11", "close": 0.06, "volume": 104122.0}, {"date": "2016-08-12", "close": 0.06, "volume": 34000.0}, {"date": "2016-08-16", "close": 0.06, "volume": 75000.0}, {"date": "2016-08-17", "close": 0.06, "volume": 107175.0}, {"date": "2016-08-25", "close": 0.06, "volume": 320000.0}, {"date": "2016-08-26", "close": 0.06, "volume": 155773.0}, {"date": "2016-08-30", "close": 0.06, "volume": 7109.0}, {"date": "2016-09-02", "close": 0.06, "volume": 33500.0}, {"date": "2016-09-05", "close": 0.06, "volume": 46890.0}, {"date": "2016-09-07", "close": 0.06, "volume": 75000.0}, {"date": "2016-09-15", "close": 0.04, "volume": 105000.0}, {"date": "2016-09-16", "close": 0.04, "volume": 29347.0}, {"date": "2016-09-20", "close": 0.04, "volume": 5000.0}, {"date": "2016-09-22", "close": 0.04, "volume": 2815.0}, {"date": "2016-10-03", "close": 0.06, "volume": 13064.0}, {"date": "2016-10-04", "close": 0.04, "volume": 1100.0}, {"date": "2016-10-05", "close": 0.06, "volume": 174736.0}, {"date": "2016-10-06", "close": 0.06, "volume": 10000.0}, {"date": "2016-10-07", "close": 0.06, "volume": 7500.0}, {"date": "2016-10-10", "close": 0.06, "volume": 11667.0}, {"date": "2016-10-14", "close": 0.06, "volume": 30833.0}, {"date": "2016-10-17", "close": 0.06, "volume": 96064.0}, {"date": "2016-10-20", "close": 0.1, "volume": 3673556.0}, {"date": "2016-10-21", "close": 0.08, "volume": 788123.0}, {"date": "2016-10-24", "close": 0.12, "volume": 1525874.0}, {"date": "2016-10-25", "close": 0.1, "volume": 386500.0}, {"date": "2016-10-26", "close": 0.1, "volume": 112186.0}, {"date": "2016-10-27", "close": 0.1, "volume": 724165.0}, {"date": "2016-10-28", "close": 0.1, "volume": 477008.0}, {"date": "2016-10-31", "close": 0.12, "volume": 552279.0}, {"date": "2016-11-01", "close": 0.14, "volume": 1852778.0}, {"date": "2016-11-02", "close": 0.12, "volume": 653342.0}, {"date": "2016-11-03", "close": 0.1, "volume": 47193.0}, {"date": "2016-11-04", "close": 0.12, "volume": 175000.0}, {"date": "2016-11-07", "close": 0.1, "volume": 260300.0}, {"date": "2016-11-09", "close": 0.1, "volume": 686206.0}, {"date": "2016-11-10", "close": 0.1, "volume": 256096.0}, {"date": "2016-11-11", "close": 0.1, "volume": 840712.0}, {"date": "2016-11-14", "close": 0.08, "volume": 1086299.0}, {"date": "2016-11-15", "close": 0.08, "volume": 100357.0}, {"date": "2016-11-16", "close": 0.08, "volume": 15500.0}, {"date": "2016-11-17", "close": 0.08, "volume": 41667.0}, {"date": "2016-11-18", "close": 0.08, "volume": 642244.0}, {"date": "2016-11-21", "close": 0.06, "volume": 3250.0}, {"date": "2016-11-22", "close": 0.06, "volume": 507500.0}, {"date": "2016-11-23", "close": 0.06, "volume": 500000.0}, {"date": "2016-11-24", "close": 0.06, "volume": 25000.0}, {"date": "2016-11-30", "close": 0.06, "volume": 67000.0}, {"date": "2016-12-05", "close": 0.06, "volume": 7000.0}, {"date": "2016-12-09", "close": 0.06, "volume": 9399.0}, {"date": "2016-12-12", "close": 0.1, "volume": 2271441.0}, {"date": "2016-12-14", "close": 0.1, "volume": 426255.0}, {"date": "2016-12-15", "close": 0.08, "volume": 892436.0}, {"date": "2016-12-16", "close": 0.08, "volume": 666594.0}, {"date": "2016-12-19", "close": 0.08, "volume": 366517.0}, {"date": "2016-12-20", "close": 0.08, "volume": 112214.0}, {"date": "2016-12-21", "close": 0.08, "volume": 52786.0}, {"date": "2016-12-22", "close": 0.08, "volume": 70000.0}, {"date": "2016-12-23", "close": 0.08, "volume": 444440.0}, {"date": "2016-12-28", "close": 0.1, "volume": 50000.0}, {"date": "2016-12-29", "close": 0.08, "volume": 108850.0}, {"date": "2016-12-30", "close": 0.1, "volume": 72231.0}, {"date": "2017-01-03", "close": 0.1, "volume": 2080403.0}, {"date": "2017-01-04", "close": 0.12, "volume": 102782.0}, {"date": "2017-01-05", "close": 0.16, "volume": 4852103.0}, {"date": "2017-01-06", "close": 0.18, "volume": 1756998.0}, {"date": "2017-01-09", "close": 0.18, "volume": 2147008.0}, {"date": "2017-01-10", "close": 0.2, "volume": 2098152.0}, {"date": "2017-01-11", "close": 0.18, "volume": 2208239.0}, {"date": "2017-01-12", "close": 0.16, "volume": 602433.0}, {"date": "2017-01-13", "close": 0.16, "volume": 1330588.0}, {"date": "2017-01-16", "close": 0.18, "volume": 187000.0}, {"date": "2017-01-17", "close": 0.2, "volume": 3294073.0}, {"date": "2017-01-18", "close": 0.2, "volume": 2092614.0}, {"date": "2017-01-19", "close": 0.26, "volume": 3681090.0}, {"date": "2017-01-20", "close": 0.26, "volume": 4729804.0}, {"date": "2017-01-23", "close": 0.24, "volume": 1897180.0}, {"date": "2017-01-24", "close": 0.24, "volume": 787905.0}, {"date": "2017-01-25", "close": 0.24, "volume": 3216281.0}, {"date": "2017-01-27", "close": 0.22, "volume": 764636.0}, {"date": "2017-01-30", "close": 0.26, "volume": 1253443.0}, {"date": "2017-01-31", "close": 0.22, "volume": 1317425.0}, {"date": "2017-02-01", "close": 0.24, "volume": 350997.0}, {"date": "2017-02-02", "close": 0.24, "volume": 1160209.0}, {"date": "2017-02-03", "close": 0.24, "volume": 3971927.0}, {"date": "2017-02-06", "close": 0.26, "volume": 1302710.0}, {"date": "2017-02-07", "close": 0.28, "volume": 1418461.0}, {"date": "2017-02-08", "close": 0.28, "volume": 714100.0}, {"date": "2017-02-09", "close": 0.3, "volume": 3508803.0}, {"date": "2017-02-10", "close": 0.28, "volume": 1735382.0}, {"date": "2017-02-13", "close": 0.28, "volume": 1790860.0}, {"date": "2017-02-14", "close": 0.3, "volume": 1136428.0}, {"date": "2017-02-15", "close": 0.28, "volume": 966113.0}, {"date": "2017-02-16", "close": 0.26, "volume": 1032430.0}, {"date": "2017-02-17", "close": 0.3, "volume": 533403.0}, {"date": "2017-02-20", "close": 0.3, "volume": 1266633.0}, {"date": "2017-02-21", "close": 0.3, "volume": 900530.0}, {"date": "2017-02-22", "close": 0.28, "volume": 844040.0}, {"date": "2017-02-23", "close": 0.26, "volume": 428059.0}, {"date": "2017-02-24", "close": 0.24, "volume": 1809306.0}, {"date": "2017-02-27", "close": 0.22, "volume": 3179320.0}, {"date": "2017-02-28", "close": 0.18, "volume": 3521214.0}, {"date": "2017-03-01", "close": 0.16, "volume": 1400752.0}, {"date": "2017-03-02", "close": 0.14, "volume": 700454.0}, {"date": "2017-03-03", "close": 0.14, "volume": 420619.0}, {"date": "2017-03-06", "close": 0.18, "volume": 1808664.0}, {"date": "2017-03-07", "close": 0.18, "volume": 333918.0}, {"date": "2017-03-08", "close": 0.16, "volume": 335521.0}, {"date": "2017-03-09", "close": 0.16, "volume": 531194.0}, {"date": "2017-03-10", "close": 0.16, "volume": 306231.0}, {"date": "2017-03-13", "close": 0.16, "volume": 162334.0}, {"date": "2017-03-14", "close": 0.16, "volume": 656696.0}, {"date": "2017-03-15", "close": 0.14, "volume": 125549.0}, {"date": "2017-03-16", "close": 0.16, "volume": 418961.0}, {"date": "2017-03-17", "close": 0.16, "volume": 550832.0}, {"date": "2017-03-20", "close": 0.16, "volume": 57338.0}, {"date": "2017-03-21", "close": 0.18, "volume": 1241129.0}, {"date": "2017-03-22", "close": 0.16, "volume": 45299.0}, {"date": "2017-03-23", "close": 0.16, "volume": 611447.0}, {"date": "2017-03-24", "close": 0.16, "volume": 37500.0}, {"date": "2017-03-29", "close": 0.16, "volume": 933882.0}, {"date": "2017-03-30", "close": 0.16, "volume": 156766.0}, {"date": "2017-03-31", "close": 0.14, "volume": 53985.0}, {"date": "2017-04-03", "close": 0.14, "volume": 36500.0}, {"date": "2017-04-04", "close": 0.14, "volume": 29803.0}, {"date": "2017-04-05", "close": 0.16, "volume": 52817.0}, {"date": "2017-04-06", "close": 0.14, "volume": 948296.0}, {"date": "2017-04-07", "close": 0.14, "volume": 158848.0}, {"date": "2017-04-10", "close": 0.14, "volume": 115835.0}, {"date": "2017-04-11", "close": 0.14, "volume": 272795.0}, {"date": "2017-04-12", "close": 0.12, "volume": 17250.0}, {"date": "2017-04-13", "close": 0.12, "volume": 107500.0}, {"date": "2017-04-18", "close": 0.12, "volume": 11000.0}, {"date": "2017-04-19", "close": 0.12, "volume": 1129250.0}, {"date": "2017-04-20", "close": 0.1, "volume": 43250.0}, {"date": "2017-04-21", "close": 0.12, "volume": 24008.0}, {"date": "2017-04-24", "close": 0.1, "volume": 33914.0}, {"date": "2017-04-26", "close": 0.1, "volume": 8250.0}, {"date": "2017-04-27", "close": 0.1, "volume": 10000.0}, {"date": "2017-04-28", "close": 0.1, "volume": 7989.0}, {"date": "2017-05-01", "close": 0.1, "volume": 315735.0}, {"date": "2017-05-02", "close": 0.1, "volume": 42234.0}, {"date": "2017-05-03", "close": 0.12, "volume": 7500.0}, {"date": "2017-05-04", "close": 0.1, "volume": 296654.0}, {"date": "2017-05-05", "close": 0.08, "volume": 603201.0}, {"date": "2017-05-08", "close": 0.12, "volume": 1133109.0}, {"date": "2017-05-09", "close": 0.1, "volume": 392973.0}, {"date": "2017-05-10", "close": 0.08, "volume": 137507.0}, {"date": "2017-05-11", "close": 0.08, "volume": 40457.0}, {"date": "2017-05-15", "close": 0.08, "volume": 28603.0}, {"date": "2017-05-16", "close": 0.08, "volume": 41313.0}, {"date": "2017-05-17", "close": 0.08, "volume": 128872.0}, {"date": "2017-05-18", "close": 0.08, "volume": 49591.0}, {"date": "2017-05-23", "close": 0.1, "volume": 159314.0}, {"date": "2017-05-24", "close": 0.08, "volume": 29402.0}, {"date": "2017-05-26", "close": 0.08, "volume": 15545.0}, {"date": "2017-05-29", "close": 0.08, "volume": 75128.0}, {"date": "2017-05-30", "close": 0.1, "volume": 3129563.0}, {"date": "2017-05-31", "close": 0.1, "volume": 253038.0}, {"date": "2017-06-01", "close": 0.1, "volume": 102944.0}, {"date": "2017-06-02", "close": 0.1, "volume": 36710.0}, {"date": "2017-06-05", "close": 0.08, "volume": 860732.0}, {"date": "2017-06-06", "close": 0.08, "volume": 181440.0}, {"date": "2017-06-07", "close": 0.1, "volume": 72037.0}, {"date": "2017-06-08", "close": 0.1, "volume": 559841.0}, {"date": "2017-06-09", "close": 0.1, "volume": 32500.0}, {"date": "2017-06-13", "close": 0.1, "volume": 23608.0}, {"date": "2017-06-14", "close": 0.08, "volume": 260850.0}, {"date": "2017-06-15", "close": 0.1, "volume": 19736.0}, {"date": "2017-06-16", "close": 0.08, "volume": 212130.0}, {"date": "2017-06-19", "close": 0.1, "volume": 149661.0}, {"date": "2017-06-20", "close": 0.1, "volume": 229461.0}, {"date": "2017-06-21", "close": 0.08, "volume": 150300.0}, {"date": "2017-06-23", "close": 0.08, "volume": 220000.0}, {"date": "2017-06-26", "close": 0.08, "volume": 95000.0}, {"date": "2017-06-27", "close": 0.1, "volume": 176365.0}, {"date": "2017-06-28", "close": 0.08, "volume": 171000.0}, {"date": "2017-06-29", "close": 0.08, "volume": 8750.0}, {"date": "2017-06-30", "close": 0.08, "volume": 25000.0}, {"date": "2017-07-03", "close": 0.08, "volume": 7560.0}, {"date": "2017-07-04", "close": 0.08, "volume": 62273.0}, {"date": "2017-07-05", "close": 0.08, "volume": 177660.0}, {"date": "2017-07-06", "close": 0.08, "volume": 17500.0}, {"date": "2017-07-07", "close": 0.08, "volume": 30000.0}, {"date": "2017-07-10", "close": 0.1, "volume": 10000.0}, {"date": "2017-07-11", "close": 0.08, "volume": 125851.0}, {"date": "2017-07-12", "close": 0.08, "volume": 40000.0}, {"date": "2017-07-13", "close": 0.08, "volume": 135000.0}, {"date": "2017-07-14", "close": 0.08, "volume": 125000.0}, {"date": "2017-07-17", "close": 0.08, "volume": 4500.0}, {"date": "2017-07-18", "close": 0.08, "volume": 33500.0}, {"date": "2017-07-19", "close": 0.1, "volume": 96850.0}, {"date": "2017-07-20", "close": 0.08, "volume": 131100.0}, {"date": "2017-07-21", "close": 0.08, "volume": 57244.0}, {"date": "2017-07-24", "close": 0.08, "volume": 32751.0}, {"date": "2017-07-25", "close": 0.08, "volume": 158000.0}, {"date": "2017-07-26", "close": 0.08, "volume": 128000.0}, {"date": "2017-07-27", "close": 0.08, "volume": 87920.0}, {"date": "2017-07-31", "close": 0.08, "volume": 1333274.0}, {"date": "2017-08-01", "close": 0.08, "volume": 67153.0}, {"date": "2017-08-02", "close": 0.06, "volume": 23581.0}, {"date": "2017-08-03", "close": 0.08, "volume": 69159.0}, {"date": "2017-08-04", "close": 0.08, "volume": 23750.0}, {"date": "2017-08-07", "close": 0.06, "volume": 5000.0}, {"date": "2017-08-08", "close": 0.08, "volume": 105000.0}, {"date": "2017-08-09", "close": 0.08, "volume": 61250.0}, {"date": "2017-08-11", "close": 0.06, "volume": 9180.0}, {"date": "2017-08-14", "close": 0.06, "volume": 3750.0}, {"date": "2017-08-15", "close": 0.06, "volume": 87500.0}, {"date": "2017-08-16", "close": 0.06, "volume": 51767.0}, {"date": "2017-08-18", "close": 0.1, "volume": 1328954.0}, {"date": "2017-08-21", "close": 0.08, "volume": 237000.0}, {"date": "2017-08-22", "close": 0.08, "volume": 11553.0}, {"date": "2017-08-23", "close": 0.08, "volume": 500372.0}, {"date": "2017-08-25", "close": 0.08, "volume": 45000.0}, {"date": "2017-08-28", "close": 0.08, "volume": 719340.0}, {"date": "2017-08-29", "close": 0.08, "volume": 15700.0}, {"date": "2017-08-30", "close": 0.08, "volume": 55250.0}, {"date": "2017-09-01", "close": 0.08, "volume": 15000.0}, {"date": "2017-09-04", "close": 0.08, "volume": 15000.0}, {"date": "2017-09-05", "close": 0.1, "volume": 387828.0}, {"date": "2017-09-08", "close": 0.1, "volume": 2541483.0}, {"date": "2017-09-11", "close": 0.08, "volume": 337630.0}, {"date": "2017-09-12", "close": 0.08, "volume": 215701.0}, {"date": "2017-09-13", "close": 0.08, "volume": 304000.0}, {"date": "2017-09-14", "close": 0.08, "volume": 100000.0}, {"date": "2017-09-15", "close": 0.1, "volume": 22500.0}, {"date": "2017-09-18", "close": 0.1, "volume": 136225.0}, {"date": "2017-09-19", "close": 0.08, "volume": 40000.0}, {"date": "2017-09-20", "close": 0.08, "volume": 29725.0}, {"date": "2017-09-21", "close": 0.08, "volume": 587500.0}, {"date": "2017-09-25", "close": 0.08, "volume": 50000.0}, {"date": "2017-09-26", "close": 0.08, "volume": 152410.0}, {"date": "2017-09-27", "close": 0.08, "volume": 7500.0}, {"date": "2017-09-28", "close": 0.08, "volume": 235000.0}, {"date": "2017-09-29", "close": 0.08, "volume": 910562.0}, {"date": "2017-10-02", "close": 0.12, "volume": 1916856.0}, {"date": "2017-10-03", "close": 0.1, "volume": 1356126.0}, {"date": "2017-10-04", "close": 0.1, "volume": 152432.0}, {"date": "2017-10-06", "close": 0.08, "volume": 106682.0}, {"date": "2017-10-09", "close": 0.08, "volume": 144055.0}, {"date": "2017-10-10", "close": 0.1, "volume": 914133.0}, {"date": "2017-10-11", "close": 0.1, "volume": 770614.0}, {"date": "2017-10-12", "close": 0.1, "volume": 752073.0}, {"date": "2017-10-13", "close": 0.1, "volume": 136050.0}, {"date": "2017-10-16", "close": 0.1, "volume": 456072.0}, {"date": "2017-10-17", "close": 0.1, "volume": 116465.0}, {"date": "2017-10-18", "close": 0.1, "volume": 109500.0}, {"date": "2017-10-19", "close": 0.1, "volume": 133790.0}, {"date": "2017-10-20", "close": 0.1, "volume": 100500.0}, {"date": "2017-10-23", "close": 0.08, "volume": 126450.0}, {"date": "2017-10-24", "close": 0.1, "volume": 136150.0}, {"date": "2017-10-25", "close": 0.08, "volume": 242500.0}, {"date": "2017-10-26", "close": 0.08, "volume": 359883.0}, {"date": "2017-10-27", "close": 0.08, "volume": 88929.0}, {"date": "2017-10-30", "close": 0.08, "volume": 353500.0}, {"date": "2017-10-31", "close": 0.08, "volume": 89250.0}, {"date": "2017-11-01", "close": 0.08, "volume": 50000.0}, {"date": "2017-11-02", "close": 0.08, "volume": 140000.0}, {"date": "2017-11-06", "close": 0.1, "volume": 12500.0}, {"date": "2017-11-07", "close": 0.08, "volume": 241995.0}, {"date": "2017-11-08", "close": 0.08, "volume": 647245.0}, {"date": "2017-11-09", "close": 0.1, "volume": 903450.0}, {"date": "2017-11-10", "close": 0.08, "volume": 963806.0}, {"date": "2017-11-13", "close": 0.12, "volume": 2463989.0}, {"date": "2017-11-14", "close": 0.1, "volume": 349383.0}, {"date": "2017-11-15", "close": 0.08, "volume": 1138916.0}, {"date": "2017-11-16", "close": 0.1, "volume": 327464.0}, {"date": "2017-11-17", "close": 0.1, "volume": 289945.0}, {"date": "2017-11-20", "close": 0.1, "volume": 826351.0}, {"date": "2017-11-21", "close": 0.1, "volume": 115000.0}, {"date": "2017-11-22", "close": 0.1, "volume": 716850.0}, {"date": "2017-11-23", "close": 0.1, "volume": 210000.0}, {"date": "2017-11-24", "close": 0.1, "volume": 155000.0}, {"date": "2017-11-27", "close": 0.1, "volume": 1206230.0}, {"date": "2017-11-28", "close": 0.12, "volume": 754250.0}, {"date": "2017-11-29", "close": 0.14, "volume": 3106062.0}, {"date": "2017-11-30", "close": 0.12, "volume": 1508933.0}, {"date": "2017-12-01", "close": 0.12, "volume": 208423.0}, {"date": "2017-12-04", "close": 0.12, "volume": 129375.0}, {"date": "2017-12-05", "close": 0.12, "volume": 1985988.0}, {"date": "2017-12-06", "close": 0.12, "volume": 299845.0}, {"date": "2017-12-07", "close": 0.12, "volume": 94816.0}, {"date": "2017-12-08", "close": 0.12, "volume": 68300.0}, {"date": "2017-12-11", "close": 0.1, "volume": 28000.0}, {"date": "2017-12-12", "close": 0.1, "volume": 113625.0}, {"date": "2017-12-13", "close": 0.1, "volume": 113861.0}, {"date": "2017-12-14", "close": 0.1, "volume": 53625.0}, {"date": "2017-12-18", "close": 0.1, "volume": 147300.0}, {"date": "2017-12-19", "close": 0.1, "volume": 1309320.0}, {"date": "2017-12-20", "close": 0.08, "volume": 295340.0}, {"date": "2017-12-21", "close": 0.08, "volume": 47375.0}, {"date": "2017-12-27", "close": 0.1, "volume": 53050.0}, {"date": "2017-12-28", "close": 0.1, "volume": 32628.0}, {"date": "2017-12-29", "close": 0.1, "volume": 362699.0}, {"date": "2018-01-02", "close": 0.1, "volume": 190467.0}, {"date": "2018-01-03", "close": 0.1, "volume": 423867.0}, {"date": "2018-01-04", "close": 0.1, "volume": 162050.0}, {"date": "2018-01-05", "close": 0.1, "volume": 110750.0}, {"date": "2018-01-08", "close": 0.14, "volume": 1554729.0}, {"date": "2018-01-09", "close": 0.16, "volume": 1794382.0}, {"date": "2018-01-10", "close": 0.18, "volume": 3158545.0}, {"date": "2018-01-11", "close": 0.18, "volume": 2988243.0}, {"date": "2018-01-12", "close": 0.2, "volume": 2549358.0}, {"date": "2018-01-15", "close": 0.18, "volume": 1883948.0}, {"date": "2018-01-16", "close": 0.18, "volume": 1106231.0}, {"date": "2018-01-17", "close": 0.16, "volume": 2644318.0}, {"date": "2018-01-18", "close": 0.16, "volume": 1373540.0}, {"date": "2018-01-19", "close": 0.16, "volume": 514016.0}, {"date": "2018-01-22", "close": 0.12, "volume": 1116431.0}, {"date": "2018-01-23", "close": 0.12, "volume": 254175.0}, {"date": "2018-01-24", "close": 0.12, "volume": 371366.0}, {"date": "2018-01-25", "close": 0.12, "volume": 23072.0}, {"date": "2018-01-29", "close": 0.14, "volume": 1161961.0}, {"date": "2018-01-30", "close": 0.14, "volume": 2058538.0}, {"date": "2018-01-31", "close": 0.14, "volume": 623231.0}, {"date": "2018-02-01", "close": 0.14, "volume": 991602.0}, {"date": "2018-02-02", "close": 0.14, "volume": 374439.0}, {"date": "2018-02-05", "close": 0.14, "volume": 346747.0}, {"date": "2018-02-06", "close": 0.12, "volume": 1330107.0}, {"date": "2018-02-07", "close": 0.12, "volume": 281626.0}, {"date": "2018-02-08", "close": 0.12, "volume": 330151.0}, {"date": "2018-02-09", "close": 0.12, "volume": 266675.0}, {"date": "2018-02-14", "close": 0.1, "volume": 189250.0}, {"date": "2018-02-15", "close": 0.1, "volume": 49200.0}, {"date": "2018-02-16", "close": 0.1, "volume": 3638448.0}, {"date": "2018-02-19", "close": 0.08, "volume": 523268.0}, {"date": "2018-02-20", "close": 0.08, "volume": 859051.0}, {"date": "2018-02-21", "close": 0.08, "volume": 220351.0}, {"date": "2018-02-23", "close": 0.08, "volume": 94850.0}, {"date": "2018-02-26", "close": 0.08, "volume": 4274474.0}, {"date": "2018-02-27", "close": 0.08, "volume": 256175.0}, {"date": "2018-02-28", "close": 0.08, "volume": 1678125.0}, {"date": "2018-03-01", "close": 0.08, "volume": 680650.0}, {"date": "2018-03-02", "close": 0.08, "volume": 483316.0}, {"date": "2018-03-05", "close": 0.08, "volume": 339979.0}, {"date": "2018-03-06", "close": 0.08, "volume": 124600.0}, {"date": "2018-03-07", "close": 0.06, "volume": 135958.0}, {"date": "2018-03-08", "close": 0.08, "volume": 59040.0}, {"date": "2018-03-09", "close": 0.08, "volume": 1436149.0}, {"date": "2018-03-12", "close": 0.08, "volume": 133982.0}, {"date": "2018-03-13", "close": 0.08, "volume": 106250.0}, {"date": "2018-03-14", "close": 0.08, "volume": 100000.0}, {"date": "2018-03-15", "close": 0.08, "volume": 430922.0}, {"date": "2018-03-16", "close": 0.08, "volume": 345588.0}, {"date": "2018-03-19", "close": 0.08, "volume": 440000.0}, {"date": "2018-03-20", "close": 0.08, "volume": 118082.0}, {"date": "2018-03-21", "close": 0.08, "volume": 372092.0}, {"date": "2018-03-22", "close": 0.08, "volume": 171279.0}, {"date": "2018-03-23", "close": 0.08, "volume": 298283.0}, {"date": "2018-03-26", "close": 0.08, "volume": 401723.0}, {"date": "2018-03-27", "close": 0.1, "volume": 900809.0}, {"date": "2018-03-28", "close": 0.1, "volume": 644067.0}, {"date": "2018-03-29", "close": 0.1, "volume": 323925.0}, {"date": "2018-04-03", "close": 0.12, "volume": 8374642.0}, {"date": "2018-04-04", "close": 0.1, "volume": 4044271.0}, {"date": "2018-04-05", "close": 0.1, "volume": 654779.0}, {"date": "2018-04-06", "close": 0.1, "volume": 581940.0}, {"date": "2018-04-09", "close": 0.08, "volume": 2308093.0}, {"date": "2018-04-10", "close": 0.1, "volume": 466892.0}, {"date": "2018-04-11", "close": 0.08, "volume": 71250.0}, {"date": "2018-04-12", "close": 0.08, "volume": 151392.0}, {"date": "2018-04-13", "close": 0.08, "volume": 1534782.0}, {"date": "2018-04-16", "close": 0.1, "volume": 346937.0}, {"date": "2018-04-17", "close": 0.1, "volume": 132251.0}, {"date": "2018-04-18", "close": 0.1, "volume": 1396479.0}, {"date": "2018-04-19", "close": 0.1, "volume": 532052.0}, {"date": "2018-04-20", "close": 0.1, "volume": 112834.0}, {"date": "2018-04-23", "close": 0.1, "volume": 636839.0}, {"date": "2018-04-24", "close": 0.1, "volume": 562386.0}, {"date": "2018-04-26", "close": 0.1, "volume": 589899.0}, {"date": "2018-04-27", "close": 0.1, "volume": 318750.0}, {"date": "2018-04-30", "close": 0.1, "volume": 250936.0}, {"date": "2018-05-01", "close": 0.08, "volume": 90010.0}, {"date": "2018-05-02", "close": 0.1, "volume": 234528.0}, {"date": "2018-05-03", "close": 0.1, "volume": 27156.0}, {"date": "2018-05-04", "close": 0.1, "volume": 57483.0}, {"date": "2018-05-07", "close": 0.12, "volume": 984973.0}, {"date": "2018-05-08", "close": 0.1, "volume": 1131611.0}, {"date": "2018-05-09", "close": 0.12, "volume": 566977.0}, {"date": "2018-05-10", "close": 0.12, "volume": 3115568.0}, {"date": "2018-05-11", "close": 0.12, "volume": 286750.0}, {"date": "2018-05-14", "close": 0.12, "volume": 387352.0}, {"date": "2018-05-15", "close": 0.14, "volume": 3334743.0}, {"date": "2018-05-16", "close": 0.12, "volume": 724969.0}, {"date": "2018-05-17", "close": 0.12, "volume": 92500.0}, {"date": "2018-05-18", "close": 0.12, "volume": 56450.0}, {"date": "2018-05-21", "close": 0.1, "volume": 4400428.0}, {"date": "2018-05-22", "close": 0.1, "volume": 894238.0}, {"date": "2018-05-23", "close": 0.1, "volume": 107216.0}, {"date": "2018-05-24", "close": 0.1, "volume": 31936.0}, {"date": "2018-05-28", "close": 0.1, "volume": 106003.0}, {"date": "2018-05-29", "close": 0.1, "volume": 1394765.0}, {"date": "2018-05-30", "close": 0.1, "volume": 240410.0}, {"date": "2018-05-31", "close": 0.1, "volume": 14000.0}, {"date": "2018-06-01", "close": 0.12, "volume": 193825.0}, {"date": "2018-06-04", "close": 0.1, "volume": 54834.0}, {"date": "2018-06-05", "close": 0.1, "volume": 316104.0}, {"date": "2018-06-06", "close": 0.1, "volume": 797941.0}, {"date": "2018-06-07", "close": 0.1, "volume": 253000.0}, {"date": "2018-06-08", "close": 0.1, "volume": 137740.0}, {"date": "2018-06-12", "close": 0.1, "volume": 263035.0}, {"date": "2018-06-13", "close": 0.1, "volume": 1540394.0}, {"date": "2018-06-14", "close": 0.1, "volume": 184853.0}, {"date": "2018-06-15", "close": 0.1, "volume": 272745.0}, {"date": "2018-06-18", "close": 0.1, "volume": 900122.0}, {"date": "2018-06-19", "close": 0.1, "volume": 221047.0}, {"date": "2018-06-20", "close": 0.1, "volume": 890679.0}, {"date": "2018-06-21", "close": 0.12, "volume": 54417.0}, {"date": "2018-06-22", "close": 0.1, "volume": 59075.0}, {"date": "2018-06-25", "close": 0.1, "volume": 186136.0}, {"date": "2018-06-26", "close": 0.1, "volume": 732307.0}, {"date": "2018-06-27", "close": 0.1, "volume": 734475.0}, {"date": "2018-06-28", "close": 0.08, "volume": 136900.0}, {"date": "2018-06-29", "close": 0.1, "volume": 359925.0}, {"date": "2018-07-02", "close": 0.1, "volume": 387875.0}, {"date": "2018-07-03", "close": 0.1, "volume": 100000.0}, {"date": "2018-07-04", "close": 0.08, "volume": 82951.0}, {"date": "2018-07-06", "close": 0.08, "volume": 447784.0}, {"date": "2018-07-09", "close": 0.1, "volume": 811173.0}, {"date": "2018-07-10", "close": 0.1, "volume": 1019144.0}, {"date": "2018-07-11", "close": 0.1, "volume": 59867.0}, {"date": "2018-07-12", "close": 0.1, "volume": 97817.0}, {"date": "2018-07-13", "close": 0.1, "volume": 204155.0}, {"date": "2018-07-16", "close": 0.12, "volume": 838803.0}, {"date": "2018-07-17", "close": 0.12, "volume": 2068953.0}, {"date": "2018-07-18", "close": 0.12, "volume": 1152876.0}, {"date": "2018-07-19", "close": 0.12, "volume": 285182.0}, {"date": "2018-07-20", "close": 0.12, "volume": 11150.0}, {"date": "2018-07-23", "close": 0.1, "volume": 72789.0}, {"date": "2018-07-24", "close": 0.08, "volume": 2392358.0}, {"date": "2018-07-25", "close": 0.1, "volume": 195382.0}, {"date": "2018-07-26", "close": 0.08, "volume": 314350.0}, {"date": "2018-07-27", "close": 0.08, "volume": 45000.0}, {"date": "2018-07-30", "close": 0.08, "volume": 16250.0}, {"date": "2018-07-31", "close": 0.08, "volume": 81000.0}, {"date": "2018-08-01", "close": 0.08, "volume": 125000.0}, {"date": "2018-08-02", "close": 0.08, "volume": 45000.0}, {"date": "2018-08-03", "close": 0.08, "volume": 85467.0}, {"date": "2018-08-06", "close": 0.08, "volume": 42000.0}, {"date": "2018-08-07", "close": 0.08, "volume": 134918.0}, {"date": "2018-08-08", "close": 0.08, "volume": 93257.0}, {"date": "2018-08-09", "close": 0.08, "volume": 208990.0}, {"date": "2018-08-10", "close": 0.08, "volume": 20000.0}, {"date": "2018-08-13", "close": 0.1, "volume": 39990.0}, {"date": "2018-08-14", "close": 0.08, "volume": 230350.0}, {"date": "2018-08-15", "close": 0.08, "volume": 290000.0}, {"date": "2018-08-16", "close": 0.1, "volume": 140285.0}, {"date": "2018-08-17", "close": 0.08, "volume": 390241.0}, {"date": "2018-08-20", "close": 0.08, "volume": 123850.0}, {"date": "2018-08-21", "close": 0.08, "volume": 185970.0}, {"date": "2018-08-22", "close": 0.08, "volume": 207201.0}, {"date": "2018-08-23", "close": 0.08, "volume": 12523.0}, {"date": "2018-08-24", "close": 0.08, "volume": 9010.0}, {"date": "2018-08-27", "close": 0.08, "volume": 35000.0}, {"date": "2018-08-29", "close": 0.08, "volume": 245550.0}, {"date": "2018-08-30", "close": 0.06, "volume": 2487192.0}, {"date": "2018-08-31", "close": 0.06, "volume": 187974.0}, {"date": "2018-09-03", "close": 0.08, "volume": 191892.0}, {"date": "2018-09-04", "close": 0.06, "volume": 57500.0}, {"date": "2018-09-06", "close": 0.08, "volume": 357748.0}, {"date": "2018-09-07", "close": 0.08, "volume": 106772.0}, {"date": "2018-09-10", "close": 0.08, "volume": 12329.0}, {"date": "2018-09-11", "close": 0.08, "volume": 483112.0}, {"date": "2018-09-12", "close": 0.08, "volume": 47810.0}, {"date": "2018-09-13", "close": 0.08, "volume": 6250.0}, {"date": "2018-09-14", "close": 0.06, "volume": 2778.0}, {"date": "2018-09-19", "close": 0.06, "volume": 21350.0}, {"date": "2018-09-20", "close": 0.08, "volume": 10000.0}, {"date": "2018-09-21", "close": 0.08, "volume": 50000.0}, {"date": "2018-09-24", "close": 0.06, "volume": 88241.0}, {"date": "2018-09-25", "close": 0.08, "volume": 149313.0}, {"date": "2018-09-26", "close": 0.06, "volume": 165417.0}, {"date": "2018-09-27", "close": 0.06, "volume": 9349.0}, {"date": "2018-09-28", "close": 0.06, "volume": 26000.0}, {"date": "2018-10-01", "close": 0.06, "volume": 1200.0}, {"date": "2018-10-02", "close": 0.06, "volume": 37500.0}, {"date": "2018-10-03", "close": 0.06, "volume": 112778.0}, {"date": "2018-10-04", "close": 0.06, "volume": 40000.0}, {"date": "2018-10-05", "close": 0.06, "volume": 11000.0}, {"date": "2018-10-08", "close": 0.06, "volume": 39714.0}, {"date": "2018-10-09", "close": 0.06, "volume": 144883.0}, {"date": "2018-10-10", "close": 0.06, "volume": 33483.0}, {"date": "2018-10-11", "close": 0.06, "volume": 105000.0}, {"date": "2018-10-12", "close": 0.08, "volume": 44086.0}, {"date": "2018-10-15", "close": 0.08, "volume": 25000.0}, {"date": "2018-10-16", "close": 0.08, "volume": 207850.0}, {"date": "2018-10-17", "close": 0.08, "volume": 77350.0}, {"date": "2018-10-18", "close": 0.08, "volume": 25919.0}, {"date": "2018-10-19", "close": 0.08, "volume": 6500.0}, {"date": "2018-10-22", "close": 0.06, "volume": 551094.0}, {"date": "2018-10-23", "close": 0.06, "volume": 2500.0}, {"date": "2018-10-24", "close": 0.06, "volume": 10000.0}, {"date": "2018-10-25", "close": 0.06, "volume": 8675.0}, {"date": "2018-10-26", "close": 0.06, "volume": 6500.0}, {"date": "2018-10-29", "close": 0.06, "volume": 5000.0}, {"date": "2018-10-30", "close": 0.06, "volume": 379500.0}, {"date": "2018-10-31", "close": 0.06, "volume": 4750.0}, {"date": "2018-11-01", "close": 0.06, "volume": 15000.0}, {"date": "2018-11-02", "close": 0.06, "volume": 5000.0}, {"date": "2018-11-06", "close": 0.06, "volume": 35500.0}, {"date": "2018-11-08", "close": 0.06, "volume": 5000.0}, {"date": "2018-11-09", "close": 0.06, "volume": 70391.0}, {"date": "2018-11-12", "close": 0.06, "volume": 51312.0}, {"date": "2018-11-13", "close": 0.08, "volume": 5000.0}, {"date": "2018-11-14", "close": 0.06, "volume": 64282.0}, {"date": "2018-11-15", "close": 0.06, "volume": 14919.0}, {"date": "2018-11-16", "close": 0.06, "volume": 149000.0}, {"date": "2018-11-19", "close": 0.08, "volume": 7505.0}, {"date": "2018-11-20", "close": 0.06, "volume": 145799.0}, {"date": "2018-11-21", "close": 0.06, "volume": 900825.0}, {"date": "2018-11-22", "close": 0.08, "volume": 282496.0}, {"date": "2018-11-23", "close": 0.08, "volume": 480645.0}, {"date": "2018-11-26", "close": 0.08, "volume": 57501.0}, {"date": "2018-11-27", "close": 0.08, "volume": 60500.0}, {"date": "2018-11-28", "close": 0.08, "volume": 159250.0}, {"date": "2018-11-29", "close": 0.08, "volume": 126333.0}, {"date": "2018-11-30", "close": 0.06, "volume": 10005.0}, {"date": "2018-12-03", "close": 0.06, "volume": 24950.0}, {"date": "2018-12-05", "close": 0.06, "volume": 10000.0}, {"date": "2018-12-10", "close": 0.06, "volume": 58500.0}, {"date": "2018-12-12", "close": 0.06, "volume": 30200.0}, {"date": "2018-12-13", "close": 0.06, "volume": 2725.0}, {"date": "2018-12-17", "close": 0.06, "volume": 361750.0}, {"date": "2018-12-18", "close": 0.08, "volume": 93920.0}, {"date": "2018-12-21", "close": 0.08, "volume": 5000.0}, {"date": "2018-12-24", "close": 0.08, "volume": 101000.0}, {"date": "2018-12-27", "close": 0.08, "volume": 97906.0}, {"date": "2018-12-28", "close": 0.08, "volume": 7293.0}, {"date": "2019-01-04", "close": 0.08, "volume": 22750.0}, {"date": "2019-01-07", "close": 0.06, "volume": 23143.0}, {"date": "2019-01-09", "close": 0.06, "volume": 81750.0}, {"date": "2019-01-10", "close": 0.06, "volume": 63601.0}, {"date": "2019-01-11", "close": 0.06, "volume": 1500.0}, {"date": "2019-01-14", "close": 0.06, "volume": 100175.0}, {"date": "2019-01-15", "close": 0.08, "volume": 2500.0}, {"date": "2019-01-16", "close": 0.06, "volume": 315000.0}, {"date": "2019-01-18", "close": 0.08, "volume": 52500.0}, {"date": "2019-01-21", "close": 0.08, "volume": 16182.0}, {"date": "2019-01-22", "close": 0.06, "volume": 20184.0}, {"date": "2019-01-23", "close": 0.08, "volume": 6000.0}, {"date": "2019-01-24", "close": 0.08, "volume": 6250.0}, {"date": "2019-01-25", "close": 0.08, "volume": 9579.0}, {"date": "2019-01-30", "close": 0.06, "volume": 29160.0}, {"date": "2019-01-31", "close": 0.06, "volume": 62050.0}, {"date": "2019-02-01", "close": 0.06, "volume": 13750.0}, {"date": "2019-02-04", "close": 0.06, "volume": 31500.0}, {"date": "2019-02-05", "close": 0.08, "volume": 176975.0}, {"date": "2019-02-06", "close": 0.06, "volume": 22750.0}, {"date": "2019-02-07", "close": 0.06, "volume": 149395.0}, {"date": "2019-02-08", "close": 0.06, "volume": 25500.0}, {"date": "2019-02-11", "close": 0.06, "volume": 446574.0}, {"date": "2019-02-12", "close": 0.06, "volume": 64500.0}, {"date": "2019-02-13", "close": 0.06, "volume": 28506.0}, {"date": "2019-02-14", "close": 0.06, "volume": 139188.0}, {"date": "2019-02-15", "close": 0.06, "volume": 7450.0}, {"date": "2019-02-18", "close": 0.06, "volume": 30500.0}, {"date": "2019-02-19", "close": 0.06, "volume": 5000.0}, {"date": "2019-02-20", "close": 0.06, "volume": 89500.0}, {"date": "2019-02-21", "close": 0.06, "volume": 82260.0}, {"date": "2019-02-22", "close": 0.06, "volume": 43257.0}, {"date": "2019-02-25", "close": 0.06, "volume": 910586.0}, {"date": "2019-02-26", "close": 0.04, "volume": 134161.0}, {"date": "2019-02-27", "close": 0.06, "volume": 543572.0}, {"date": "2019-02-28", "close": 0.06, "volume": 75592.0}, {"date": "2019-03-01", "close": 0.06, "volume": 128588.0}, {"date": "2019-03-04", "close": 0.06, "volume": 2500.0}, {"date": "2019-03-05", "close": 0.06, "volume": 28500.0}, {"date": "2019-03-06", "close": 0.06, "volume": 299553.0}, {"date": "2019-03-07", "close": 0.06, "volume": 31583.0}, {"date": "2019-03-08", "close": 0.06, "volume": 15000.0}, {"date": "2019-03-11", "close": 0.06, "volume": 35000.0}, {"date": "2019-03-12", "close": 0.06, "volume": 104175.0}, {"date": "2019-03-13", "close": 0.04, "volume": 133767.0}, {"date": "2019-03-18", "close": 0.06, "volume": 289317.0}, {"date": "2019-03-19", "close": 0.04, "volume": 100000.0}, {"date": "2019-03-20", "close": 0.04, "volume": 1780.0}, {"date": "2019-03-21", "close": 0.04, "volume": 58775.0}, {"date": "2019-03-22", "close": 0.04, "volume": 189100.0}, {"date": "2019-03-27", "close": 0.06, "volume": 156225.0}, {"date": "2019-03-28", "close": 0.04, "volume": 5273354.0}, {"date": "2019-03-29", "close": 0.04, "volume": 114479.0}, {"date": "2019-04-02", "close": 0.02, "volume": 77500.0}, {"date": "2019-04-03", "close": 0.02, "volume": 4175.0}, {"date": "2019-04-04", "close": 0.02, "volume": 5000.0}, {"date": "2019-04-05", "close": 0.04, "volume": 212500.0}, {"date": "2019-04-08", "close": 0.04, "volume": 108300.0}, {"date": "2019-04-09", "close": 0.02, "volume": 31838.0}, {"date": "2019-04-10", "close": 0.02, "volume": 142500.0}, {"date": "2019-04-11", "close": 0.02, "volume": 44426.0}, {"date": "2019-04-12", "close": 0.02, "volume": 236194.0}, {"date": "2019-04-15", "close": 0.02, "volume": 541873.0}, {"date": "2019-04-16", "close": 0.04, "volume": 6500.0}, {"date": "2019-04-23", "close": 0.04, "volume": 582664.0}, {"date": "2019-04-24", "close": 0.04, "volume": 75000.0}, {"date": "2019-04-26", "close": 0.02, "volume": 14425.0}, {"date": "2019-04-29", "close": 0.04, "volume": 40700.0}, {"date": "2019-04-30", "close": 0.02, "volume": 72167.0}, {"date": "2019-05-01", "close": 0.02, "volume": 95000.0}, {"date": "2019-05-02", "close": 0.02, "volume": 541889.0}, {"date": "2019-05-03", "close": 0.02, "volume": 106959.0}, {"date": "2019-05-06", "close": 0.02, "volume": 95750.0}, {"date": "2019-05-07", "close": 0.02, "volume": 500.0}, {"date": "2019-05-08", "close": 0.02, "volume": 136763.0}, {"date": "2019-05-10", "close": 0.04, "volume": 25000.0}, {"date": "2019-05-13", "close": 0.04, "volume": 487500.0}, {"date": "2019-05-14", "close": 0.04, "volume": 74501.0}, {"date": "2019-05-15", "close": 0.04, "volume": 25000.0}, {"date": "2019-05-16", "close": 0.02, "volume": 36750.0}, {"date": "2019-05-17", "close": 0.04, "volume": 81050.0}, {"date": "2019-05-20", "close": 0.04, "volume": 65537.0}, {"date": "2019-05-21", "close": 0.04, "volume": 192750.0}, {"date": "2019-05-22", "close": 0.04, "volume": 165000.0}, {"date": "2019-05-23", "close": 0.04, "volume": 50000.0}, {"date": "2019-05-24", "close": 0.02, "volume": 1063428.0}, {"date": "2019-05-27", "close": 0.02, "volume": 77500.0}, {"date": "2019-05-28", "close": 0.02, "volume": 177500.0}, {"date": "2019-05-29", "close": 0.02, "volume": 228333.0}, {"date": "2019-05-30", "close": 0.04, "volume": 66425.0}, {"date": "2019-05-31", "close": 0.02, "volume": 55501.0}, {"date": "2019-06-03", "close": 0.02, "volume": 25000.0}, {"date": "2019-06-04", "close": 0.02, "volume": 6500.0}, {"date": "2019-06-06", "close": 0.02, "volume": 75000.0}, {"date": "2019-06-07", "close": 0.04, "volume": 300000.0}, {"date": "2019-06-11", "close": 0.04, "volume": 112500.0}, {"date": "2019-06-12", "close": 0.02, "volume": 63250.0}, {"date": "2019-06-13", "close": 0.02, "volume": 176877.0}, {"date": "2019-06-14", "close": 0.04, "volume": 15000.0}, {"date": "2019-06-17", "close": 0.04, "volume": 87500.0}, {"date": "2019-06-18", "close": 0.04, "volume": 112500.0}, {"date": "2019-06-20", "close": 0.04, "volume": 25000.0}, {"date": "2019-06-21", "close": 0.02, "volume": 210339.0}, {"date": "2019-06-24", "close": 0.02, "volume": 135404.0}, {"date": "2019-06-25", "close": 0.02, "volume": 13844.0}, {"date": "2019-06-26", "close": 0.02, "volume": 481792.0}, {"date": "2019-06-27", "close": 0.02, "volume": 31250.0}, {"date": "2019-06-28", "close": 0.04, "volume": 71200.0}, {"date": "2019-07-01", "close": 0.04, "volume": 75126.0}, {"date": "2019-07-02", "close": 0.02, "volume": 113000.0}, {"date": "2019-07-03", "close": 0.04, "volume": 3672295.0}, {"date": "2019-07-04", "close": 0.02, "volume": 268235.0}, {"date": "2019-07-05", "close": 0.04, "volume": 3044217.0}, {"date": "2019-07-08", "close": 0.04, "volume": 345265.0}, {"date": "2019-07-09", "close": 0.04, "volume": 52001.0}, {"date": "2019-07-10", "close": 0.02, "volume": 21550.0}, {"date": "2019-07-11", "close": 0.04, "volume": 46250.0}, {"date": "2019-07-12", "close": 0.04, "volume": 208861.0}, {"date": "2019-07-15", "close": 0.04, "volume": 60550.0}, {"date": "2019-07-17", "close": 0.04, "volume": 39602.0}, {"date": "2019-07-18", "close": 0.02, "volume": 83500.0}, {"date": "2019-07-19", "close": 0.02, "volume": 52753.0}, {"date": "2019-07-22", "close": 0.02, "volume": 112001.0}, {"date": "2019-07-23", "close": 0.02, "volume": 2500.0}, {"date": "2019-07-24", "close": 0.04, "volume": 25600.0}, {"date": "2019-07-25", "close": 0.02, "volume": 57695.0}, {"date": "2019-07-26", "close": 0.04, "volume": 49500.0}, {"date": "2019-07-29", "close": 0.02, "volume": 41300.0}, {"date": "2019-07-30", "close": 0.02, "volume": 54450.0}, {"date": "2019-07-31", "close": 0.02, "volume": 3000.0}, {"date": "2019-08-01", "close": 0.04, "volume": 100000.0}, {"date": "2019-08-02", "close": 0.02, "volume": 84250.0}, {"date": "2019-08-05", "close": 0.02, "volume": 267703.0}, {"date": "2019-08-06", "close": 0.04, "volume": 110356.0}, {"date": "2019-08-07", "close": 0.04, "volume": 163335.0}, {"date": "2019-08-08", "close": 0.02, "volume": 15000.0}, {"date": "2019-08-09", "close": 0.02, "volume": 87500.0}, {"date": "2019-08-12", "close": 0.02, "volume": 262500.0}, {"date": "2019-08-13", "close": 0.02, "volume": 3402996.0}, {"date": "2019-08-14", "close": 0.04, "volume": 1326491.0}, {"date": "2019-08-15", "close": 0.04, "volume": 2032136.0}, {"date": "2019-08-16", "close": 0.04, "volume": 76667.0}, {"date": "2019-08-19", "close": 0.04, "volume": 77612.0}, {"date": "2019-08-20", "close": 0.06, "volume": 59067.0}, {"date": "2019-08-21", "close": 0.04, "volume": 9488.0}, {"date": "2019-08-22", "close": 0.04, "volume": 213544.0}, {"date": "2019-08-23", "close": 0.04, "volume": 258333.0}, {"date": "2019-08-26", "close": 0.04, "volume": 26500.0}, {"date": "2019-08-27", "close": 0.04, "volume": 132950.0}, {"date": "2019-08-28", "close": 0.04, "volume": 305000.0}, {"date": "2019-08-29", "close": 0.04, "volume": 362500.0}, {"date": "2019-08-30", "close": 0.04, "volume": 2561587.0}, {"date": "2019-09-02", "close": 0.04, "volume": 61250.0}, {"date": "2019-09-03", "close": 0.06, "volume": 100000.0}, {"date": "2019-09-04", "close": 0.04, "volume": 8650.0}, {"date": "2019-09-05", "close": 0.04, "volume": 32500.0}, {"date": "2019-09-06", "close": 0.04, "volume": 141000.0}, {"date": "2019-09-09", "close": 0.04, "volume": 103725.0}, {"date": "2019-09-10", "close": 0.04, "volume": 82300.0}, {"date": "2019-09-11", "close": 0.04, "volume": 18817.0}, {"date": "2019-09-13", "close": 0.04, "volume": 32500.0}, {"date": "2019-09-16", "close": 0.04, "volume": 75000.0}, {"date": "2019-09-17", "close": 0.04, "volume": 70487.0}, {"date": "2019-09-18", "close": 0.06, "volume": 160000.0}, {"date": "2019-09-19", "close": 0.04, "volume": 75000.0}, {"date": "2019-09-20", "close": 0.06, "volume": 9500.0}, {"date": "2019-09-26", "close": 0.04, "volume": 193870.0}, {"date": "2019-09-27", "close": 0.04, "volume": 643461.0}, {"date": "2019-09-30", "close": 0.06, "volume": 308447.0}, {"date": "2019-10-01", "close": 0.04, "volume": 172495.0}, {"date": "2019-10-02", "close": 0.04, "volume": 5300.0}, {"date": "2019-10-03", "close": 0.02, "volume": 1775146.0}, {"date": "2019-10-04", "close": 0.04, "volume": 403126.0}, {"date": "2019-10-07", "close": 0.04, "volume": 449551.0}, {"date": "2019-10-08", "close": 0.04, "volume": 301251.0}, {"date": "2019-10-09", "close": 0.06, "volume": 514001.0}, {"date": "2019-10-10", "close": 0.04, "volume": 167304.0}, {"date": "2019-10-11", "close": 0.04, "volume": 214350.0}, {"date": "2019-10-14", "close": 0.04, "volume": 200220.0}, {"date": "2019-10-15", "close": 0.04, "volume": 179003.0}, {"date": "2019-10-16", "close": 0.04, "volume": 74124.0}, {"date": "2019-10-17", "close": 0.04, "volume": 51000.0}, {"date": "2019-10-18", "close": 0.04, "volume": 104250.0}, {"date": "2019-10-21", "close": 0.04, "volume": 4917.0}, {"date": "2019-10-22", "close": 0.04, "volume": 194472.0}, {"date": "2019-10-23", "close": 0.04, "volume": 13866.0}, {"date": "2019-10-24", "close": 0.04, "volume": 576561.0}, {"date": "2019-10-25", "close": 0.04, "volume": 229750.0}, {"date": "2019-10-30", "close": 0.04, "volume": 12500.0}, {"date": "2019-10-31", "close": 0.04, "volume": 48250.0}, {"date": "2019-11-01", "close": 0.02, "volume": 104778.0}, {"date": "2019-11-06", "close": 0.02, "volume": 187500.0}, {"date": "2019-11-07", "close": 0.02, "volume": 225000.0}, {"date": "2019-11-08", "close": 0.02, "volume": 154626.0}, {"date": "2019-11-11", "close": 0.02, "volume": 54639.0}, {"date": "2019-11-12", "close": 0.02, "volume": 165745.0}, {"date": "2019-11-13", "close": 0.02, "volume": 90000.0}, {"date": "2019-11-15", "close": 0.02, "volume": 5500.0}, {"date": "2019-11-18", "close": 0.02, "volume": 13000.0}, {"date": "2019-11-19", "close": 0.02, "volume": 93252.0}, {"date": "2019-11-20", "close": 0.02, "volume": 12500.0}, {"date": "2019-11-21", "close": 0.02, "volume": 386250.0}, {"date": "2019-11-22", "close": 0.02, "volume": 112450.0}, {"date": "2019-11-25", "close": 0.02, "volume": 80000.0}, {"date": "2019-11-26", "close": 0.02, "volume": 3250.0}, {"date": "2019-11-27", "close": 0.02, "volume": 362141.0}, {"date": "2019-11-28", "close": 0.04, "volume": 67500.0}, {"date": "2019-11-29", "close": 0.02, "volume": 122500.0}, {"date": "2019-12-02", "close": 0.02, "volume": 260000.0}, {"date": "2019-12-03", "close": 0.02, "volume": 15000.0}, {"date": "2019-12-04", "close": 0.02, "volume": 36300.0}, {"date": "2019-12-06", "close": 0.02, "volume": 292502.0}, {"date": "2019-12-09", "close": 0.02, "volume": 10000.0}, {"date": "2019-12-10", "close": 0.02, "volume": 38500.0}, {"date": "2019-12-11", "close": 0.02, "volume": 124887.0}, {"date": "2019-12-12", "close": 0.02, "volume": 92500.0}, {"date": "2019-12-18", "close": 0.04, "volume": 25000.0}, {"date": "2019-12-20", "close": 0.02, "volume": 25000.0}, {"date": "2020-01-02", "close": 0.02, "volume": 62500.0}, {"date": "2020-01-03", "close": 0.02, "volume": 157500.0}, {"date": "2020-01-14", "close": 0.02, "volume": 23500.0}, {"date": "2020-01-16", "close": 0.02, "volume": 8442410.0}, {"date": "2020-01-17", "close": 0.02, "volume": 74750.0}, {"date": "2020-01-20", "close": 0.02, "volume": 400000.0}, {"date": "2020-01-22", "close": 0.02, "volume": 2657205.0}, {"date": "2020-01-23", "close": 0.02, "volume": 25000.0}, {"date": "2020-01-24", "close": 0.02, "volume": 25000.0}, {"date": "2020-01-28", "close": 0.02, "volume": 500000.0}, {"date": "2020-01-29", "close": 0.02, "volume": 65187.0}, {"date": "2020-01-30", "close": 0.02, "volume": 50000.0}, {"date": "2020-01-31", "close": 0.02, "volume": 648000.0}, {"date": "2020-02-03", "close": 0.02, "volume": 1578318.0}, {"date": "2020-02-04", "close": 0.02, "volume": 25000.0}, {"date": "2020-02-05", "close": 0.02, "volume": 65000.0}, {"date": "2020-02-10", "close": 0.02, "volume": 19750.0}, {"date": "2020-02-11", "close": 0.02, "volume": 13500.0}, {"date": "2020-02-19", "close": 0.02, "volume": 40000.0}, {"date": "2020-02-20", "close": 0.02, "volume": 50000.0}, {"date": "2020-02-24", "close": 0.02, "volume": 150000.0}, {"date": "2020-02-25", "close": 0.02, "volume": 297850.0}, {"date": "2020-02-26", "close": 0.02, "volume": 100450.0}, {"date": "2020-02-27", "close": 0.02, "volume": 25000.0}, {"date": "2020-02-28", "close": 0.02, "volume": 2057700.0}, {"date": "2020-03-02", "close": 0.02, "volume": 75000.0}, {"date": "2020-03-03", "close": 0.02, "volume": 87368.0}, {"date": "2020-03-04", "close": 0.02, "volume": 65000.0}, {"date": "2020-03-05", "close": 0.02, "volume": 632500.0}, {"date": "2020-03-06", "close": 0.02, "volume": 50000.0}, {"date": "2020-03-09", "close": 0.02, "volume": 832000.0}, {"date": "2020-03-10", "close": 0.02, "volume": 962529.0}, {"date": "2020-03-11", "close": 0.02, "volume": 145000.0}, {"date": "2020-03-12", "close": 0.02, "volume": 159260.0}, {"date": "2020-03-13", "close": 0.02, "volume": 80000.0}, {"date": "2020-03-16", "close": 0.02, "volume": 25000.0}, {"date": "2020-03-18", "close": 0.02, "volume": 126800.0}, {"date": "2020-03-23", "close": 0.02, "volume": 6750.0}, {"date": "2020-04-01", "close": 0.02, "volume": 57000.0}, {"date": "2020-04-03", "close": 0.02, "volume": 30000.0}, {"date": "2020-04-08", "close": 0.02, "volume": 55000.0}, {"date": "2020-04-14", "close": 0.02, "volume": 689381.0}, {"date": "2020-04-15", "close": 0.02, "volume": 309741.0}, {"date": "2020-04-16", "close": 0.02, "volume": 70366.0}, {"date": "2020-04-17", "close": 0.02, "volume": 55000.0}, {"date": "2020-04-20", "close": 0.02, "volume": 1018491.0}, {"date": "2020-04-21", "close": 0.02, "volume": 51143.0}, {"date": "2020-04-22", "close": 0.02, "volume": 212500.0}, {"date": "2020-04-24", "close": 0.02, "volume": 17052.0}, {"date": "2020-04-27", "close": 0.02, "volume": 415449.0}, {"date": "2020-04-30", "close": 0.02, "volume": 487250.0}, {"date": "2020-05-07", "close": 0.02, "volume": 115000.0}, {"date": "2020-05-08", "close": 0.02, "volume": 103500.0}, {"date": "2020-05-11", "close": 0.02, "volume": 250000.0}, {"date": "2020-05-13", "close": 0.02, "volume": 166722.0}, {"date": "2020-05-14", "close": 0.02, "volume": 45000.0}, {"date": "2020-05-15", "close": 0.02, "volume": 300581.0}, {"date": "2020-05-18", "close": 0.02, "volume": 32400.0}, {"date": "2020-05-19", "close": 0.02, "volume": 50000.0}, {"date": "2020-05-20", "close": 0.02, "volume": 25000.0}, {"date": "2020-05-21", "close": 0.02, "volume": 52000.0}, {"date": "2020-05-22", "close": 0.02, "volume": 17519.0}, {"date": "2020-05-25", "close": 0.02, "volume": 32628.0}, {"date": "2020-05-26", "close": 0.02, "volume": 45500.0}, {"date": "2020-05-27", "close": 0.04, "volume": 225000.0}, {"date": "2020-05-28", "close": 0.04, "volume": 62151.0}, {"date": "2020-05-29", "close": 0.04, "volume": 300000.0}, {"date": "2020-06-01", "close": 0.04, "volume": 50000.0}, {"date": "2020-06-03", "close": 0.02, "volume": 75000.0}, {"date": "2020-06-04", "close": 0.02, "volume": 50000.0}, {"date": "2020-06-05", "close": 0.02, "volume": 80000.0}, {"date": "2020-06-10", "close": 0.02, "volume": 210000.0}, {"date": "2020-06-15", "close": 0.04, "volume": 4125677.0}, {"date": "2020-06-16", "close": 0.04, "volume": 754500.0}, {"date": "2020-06-17", "close": 0.04, "volume": 671255.0}, {"date": "2020-06-18", "close": 0.02, "volume": 108126.0}, {"date": "2020-06-19", "close": 0.04, "volume": 158624.0}, {"date": "2020-06-22", "close": 0.02, "volume": 129459.0}, {"date": "2020-06-24", "close": 0.02, "volume": 18214.0}, {"date": "2020-06-25", "close": 0.02, "volume": 243793.0}, {"date": "2020-06-26", "close": 0.02, "volume": 1582320.0}, {"date": "2020-06-29", "close": 0.04, "volume": 52126.0}, {"date": "2020-06-30", "close": 0.04, "volume": 210025.0}, {"date": "2020-07-02", "close": 0.04, "volume": 50000.0}, {"date": "2020-07-06", "close": 0.04, "volume": 75000.0}, {"date": "2020-07-07", "close": 0.02, "volume": 1384787.0}, {"date": "2020-07-08", "close": 0.02, "volume": 299501.0}, {"date": "2020-07-09", "close": 0.04, "volume": 376251.0}, {"date": "2020-07-10", "close": 0.04, "volume": 15000.0}, {"date": "2020-07-13", "close": 0.02, "volume": 70000.0}, {"date": "2020-07-16", "close": 0.04, "volume": 145000.0}, {"date": "2020-07-17", "close": 0.02, "volume": 50250.0}, {"date": "2020-07-20", "close": 0.02, "volume": 46000.0}, {"date": "2020-07-22", "close": 0.02, "volume": 164950.0}, {"date": "2020-07-23", "close": 0.04, "volume": 1591673.0}, {"date": "2020-07-24", "close": 0.04, "volume": 5887674.0}, {"date": "2020-07-27", "close": 0.04, "volume": 89595.0}, {"date": "2020-07-28", "close": 0.06, "volume": 116225.0}, {"date": "2020-07-29", "close": 0.04, "volume": 329109.0}, {"date": "2020-07-30", "close": 0.04, "volume": 186126.0}, {"date": "2020-08-03", "close": 0.04, "volume": 100000.0}, {"date": "2020-08-04", "close": 0.04, "volume": 280627.0}, {"date": "2020-08-05", "close": 0.04, "volume": 128071.0}, {"date": "2020-08-06", "close": 0.06, "volume": 758258.0}, {"date": "2020-08-07", "close": 0.06, "volume": 91567.0}, {"date": "2020-08-10", "close": 0.04, "volume": 860880.0}, {"date": "2020-08-11", "close": 0.04, "volume": 125000.0}, {"date": "2020-08-12", "close": 0.04, "volume": 22260.0}, {"date": "2020-08-13", "close": 0.06, "volume": 59400.0}, {"date": "2020-08-14", "close": 0.04, "volume": 166667.0}, {"date": "2020-08-17", "close": 0.04, "volume": 129167.0}, {"date": "2020-08-20", "close": 0.04, "volume": 744569.0}, {"date": "2020-08-21", "close": 0.04, "volume": 121667.0}, {"date": "2020-08-24", "close": 0.04, "volume": 124000.0}, {"date": "2020-08-25", "close": 0.06, "volume": 180016.0}, {"date": "2020-08-26", "close": 0.04, "volume": 98500.0}, {"date": "2020-08-27", "close": 0.04, "volume": 1368889.0}, {"date": "2020-08-28", "close": 0.06, "volume": 347500.0}, {"date": "2020-08-31", "close": 0.04, "volume": 860670.0}, {"date": "2020-09-01", "close": 0.04, "volume": 1102515.0}, {"date": "2020-09-02", "close": 0.04, "volume": 300367.0}, {"date": "2020-09-03", "close": 0.04, "volume": 144167.0}, {"date": "2020-09-04", "close": 0.04, "volume": 3496803.0}, {"date": "2020-09-07", "close": 0.06, "volume": 2062537.0}, {"date": "2020-09-08", "close": 0.04, "volume": 699450.0}, {"date": "2020-09-09", "close": 0.04, "volume": 4418670.0}, {"date": "2020-09-10", "close": 0.08, "volume": 17448344.0}, {"date": "2020-09-11", "close": 0.06, "volume": 1307294.0}, {"date": "2020-09-14", "close": 0.06, "volume": 4868542.0}, {"date": "2020-09-15", "close": 0.06, "volume": 718826.0}, {"date": "2020-09-16", "close": 0.06, "volume": 1088033.0}, {"date": "2020-09-17", "close": 0.06, "volume": 418000.0}, {"date": "2020-09-18", "close": 0.06, "volume": 219918.0}, {"date": "2020-09-21", "close": 0.06, "volume": 188484.0}, {"date": "2020-09-22", "close": 0.04, "volume": 568000.0}, {"date": "2020-09-23", "close": 0.04, "volume": 382862.0}, {"date": "2020-09-24", "close": 0.04, "volume": 155433.0}, {"date": "2020-09-25", "close": 0.06, "volume": 3000.0}, {"date": "2020-09-28", "close": 0.04, "volume": 73721.0}, {"date": "2020-09-30", "close": 0.04, "volume": 60000.0}, {"date": "2020-10-01", "close": 0.04, "volume": 756071.0}, {"date": "2020-10-02", "close": 0.06, "volume": 73317.0}, {"date": "2020-10-05", "close": 0.04, "volume": 371436.0}, {"date": "2020-10-06", "close": 0.04, "volume": 50000.0}, {"date": "2020-10-07", "close": 0.04, "volume": 86075.0}, {"date": "2020-10-08", "close": 0.04, "volume": 239225.0}, {"date": "2020-10-09", "close": 0.04, "volume": 321341.0}, {"date": "2020-10-12", "close": 0.04, "volume": 145801.0}, {"date": "2020-10-13", "close": 0.06, "volume": 265000.0}, {"date": "2020-10-14", "close": 0.04, "volume": 21651.0}, {"date": "2020-10-15", "close": 0.04, "volume": 127418.0}, {"date": "2020-10-16", "close": 0.04, "volume": 136750.0}, {"date": "2020-10-19", "close": 0.04, "volume": 4000.0}, {"date": "2020-10-20", "close": 0.04, "volume": 742529.0}, {"date": "2020-10-22", "close": 0.04, "volume": 137901.0}, {"date": "2020-10-23", "close": 0.04, "volume": 53571.0}, {"date": "2020-10-26", "close": 0.04, "volume": 30000.0}, {"date": "2020-10-27", "close": 0.04, "volume": 30000.0}, {"date": "2020-10-28", "close": 0.04, "volume": 545833.0}, {"date": "2020-10-29", "close": 0.02, "volume": 8303397.0}, {"date": "2020-10-30", "close": 0.04, "volume": 324646.0}, {"date": "2020-11-02", "close": 0.04, "volume": 75000.0}, {"date": "2020-11-03", "close": 0.04, "volume": 128925.0}, {"date": "2020-11-04", "close": 0.02, "volume": 50000.0}, {"date": "2020-11-05", "close": 0.02, "volume": 74501.0}, {"date": "2020-11-06", "close": 0.02, "volume": 162467.0}, {"date": "2020-11-09", "close": 0.02, "volume": 85858.0}, {"date": "2020-11-10", "close": 0.04, "volume": 11260208.0}, {"date": "2020-11-11", "close": 0.04, "volume": 1103775.0}, {"date": "2020-11-12", "close": 0.04, "volume": 1115367.0}, {"date": "2020-11-13", "close": 0.04, "volume": 732253.0}, {"date": "2020-11-16", "close": 0.04, "volume": 946226.0}, {"date": "2020-11-17", "close": 0.04, "volume": 707144.0}, {"date": "2020-11-18", "close": 0.04, "volume": 43875.0}, {"date": "2020-11-19", "close": 0.04, "volume": 265559.0}, {"date": "2020-11-20", "close": 0.04, "volume": 5000.0}, {"date": "2020-11-23", "close": 0.04, "volume": 179483.0}, {"date": "2020-11-24", "close": 0.04, "volume": 99625.0}, {"date": "2020-11-25", "close": 0.04, "volume": 141667.0}, {"date": "2020-11-26", "close": 0.04, "volume": 12500.0}, {"date": "2020-11-30", "close": 0.02, "volume": 50000.0}, {"date": "2020-12-02", "close": 0.02, "volume": 49626.0}, {"date": "2020-12-03", "close": 0.04, "volume": 65000.0}, {"date": "2020-12-04", "close": 0.04, "volume": 274253.0}, {"date": "2020-12-07", "close": 0.04, "volume": 162030.0}, {"date": "2020-12-09", "close": 0.04, "volume": 65500.0}, {"date": "2020-12-10", "close": 0.04, "volume": 65650.0}, {"date": "2020-12-11", "close": 0.02, "volume": 6930.0}, {"date": "2020-12-14", "close": 0.04, "volume": 23974.0}, {"date": "2020-12-15", "close": 0.02, "volume": 306982.0}, {"date": "2020-12-16", "close": 0.02, "volume": 172253.0}, {"date": "2020-12-18", "close": 0.04, "volume": 1064945.0}, {"date": "2020-12-21", "close": 0.02, "volume": 190794.0}, {"date": "2020-12-22", "close": 0.02, "volume": 137626.0}, {"date": "2020-12-30", "close": 0.04, "volume": 17397.0}, {"date": "2020-12-31", "close": 0.02, "volume": 74525.0}, {"date": "2021-01-04", "close": 0.02, "volume": 283350.0}, {"date": "2021-01-05", "close": 0.04, "volume": 300589.0}, {"date": "2021-01-06", "close": 0.02, "volume": 40200.0}, {"date": "2021-01-07", "close": 0.04, "volume": 575631.0}, {"date": "2021-01-08", "close": 0.04, "volume": 1744781.0}, {"date": "2021-01-11", "close": 0.04, "volume": 1315082.0}, {"date": "2021-01-12", "close": 0.04, "volume": 106045.0}, {"date": "2021-01-13", "close": 0.04, "volume": 214625.0}, {"date": "2021-01-14", "close": 0.04, "volume": 2115707.0}, {"date": "2021-01-15", "close": 0.04, "volume": 2918368.0}, {"date": "2021-01-18", "close": 0.04, "volume": 723685.0}, {"date": "2021-01-19", "close": 0.04, "volume": 217453.0}, {"date": "2021-01-20", "close": 0.04, "volume": 476755.0}, {"date": "2021-01-21", "close": 0.04, "volume": 247158.0}, {"date": "2021-01-22", "close": 0.04, "volume": 382800.0}, {"date": "2021-01-25", "close": 0.06, "volume": 740584.0}, {"date": "2021-01-27", "close": 0.06, "volume": 1551797.0}, {"date": "2021-01-28", "close": 0.04, "volume": 994689.0}, {"date": "2021-01-29", "close": 0.04, "volume": 463476.0}, {"date": "2021-02-01", "close": 0.04, "volume": 256681.0}, {"date": "2021-02-02", "close": 0.04, "volume": 89308.0}, {"date": "2021-02-03", "close": 0.04, "volume": 1153010.0}, {"date": "2021-02-04", "close": 0.04, "volume": 151395.0}, {"date": "2021-02-05", "close": 0.04, "volume": 324461.0}, {"date": "2021-02-08", "close": 0.04, "volume": 344044.0}, {"date": "2021-02-09", "close": 0.06, "volume": 155000.0}, {"date": "2021-02-10", "close": 0.04, "volume": 218308.0}, {"date": "2021-02-11", "close": 0.04, "volume": 198625.0}, {"date": "2021-02-12", "close": 0.04, "volume": 520695.0}, {"date": "2021-02-15", "close": 0.06, "volume": 208333.0}, {"date": "2021-02-16", "close": 0.04, "volume": 321273.0}, {"date": "2021-02-17", "close": 0.04, "volume": 611227.0}, {"date": "2021-02-18", "close": 0.04, "volume": 66683.0}, {"date": "2021-02-19", "close": 0.04, "volume": 648587.0}, {"date": "2021-02-22", "close": 0.04, "volume": 578534.0}, {"date": "2021-02-23", "close": 0.04, "volume": 65133.0}, {"date": "2021-02-24", "close": 0.04, "volume": 428149.0}, {"date": "2021-02-25", "close": 0.04, "volume": 60350.0}, {"date": "2021-02-26", "close": 0.04, "volume": 110250.0}, {"date": "2021-03-01", "close": 0.04, "volume": 42750.0}, {"date": "2021-03-02", "close": 0.04, "volume": 1035850.0}, {"date": "2021-03-03", "close": 0.06, "volume": 2587326.0}, {"date": "2021-03-04", "close": 0.04, "volume": 1447817.0}, {"date": "2021-03-05", "close": 0.04, "volume": 81250.0}, {"date": "2021-03-08", "close": 0.04, "volume": 226750.0}, {"date": "2021-03-09", "close": 0.04, "volume": 1542333.0}, {"date": "2021-03-10", "close": 0.04, "volume": 1635623.0}, {"date": "2021-03-11", "close": 0.04, "volume": 753250.0}, {"date": "2021-03-12", "close": 0.06, "volume": 55000.0}, {"date": "2021-03-15", "close": 0.04, "volume": 44833.0}, {"date": "2021-03-16", "close": 0.04, "volume": 717500.0}, {"date": "2021-03-17", "close": 0.04, "volume": 8500.0}, {"date": "2021-03-18", "close": 0.04, "volume": 27500.0}, {"date": "2021-03-19", "close": 0.04, "volume": 97000.0}, {"date": "2021-03-22", "close": 0.04, "volume": 220153.0}, {"date": "2021-03-23", "close": 0.04, "volume": 149668.0}, {"date": "2021-03-24", "close": 0.04, "volume": 86025.0}, {"date": "2021-03-25", "close": 0.04, "volume": 166250.0}, {"date": "2021-03-26", "close": 0.04, "volume": 328754.0}, {"date": "2021-03-29", "close": 0.04, "volume": 321450.0}, {"date": "2021-03-30", "close": 0.04, "volume": 271332.0}, {"date": "2021-03-31", "close": 0.04, "volume": 45233.0}, {"date": "2021-04-06", "close": 0.04, "volume": 1864575.0}, {"date": "2021-04-07", "close": 0.04, "volume": 831209.0}, {"date": "2021-04-08", "close": 0.04, "volume": 62501.0}, {"date": "2021-04-09", "close": 0.04, "volume": 482083.0}, {"date": "2021-04-12", "close": 0.04, "volume": 636518.0}, {"date": "2021-04-13", "close": 0.04, "volume": 126700.0}, {"date": "2021-04-14", "close": 0.04, "volume": 583487.0}, {"date": "2021-04-15", "close": 0.04, "volume": 281250.0}, {"date": "2021-04-16", "close": 0.04, "volume": 433142.0}, {"date": "2021-04-19", "close": 0.04, "volume": 532800.0}, {"date": "2021-04-20", "close": 0.04, "volume": 1671337.0}, {"date": "2021-04-21", "close": 0.04, "volume": 21856702.0}, {"date": "2021-04-22", "close": 0.06, "volume": 536627.0}, {"date": "2021-04-23", "close": 0.04, "volume": 747583.0}, {"date": "2021-04-26", "close": 0.04, "volume": 127749.0}, {"date": "2021-04-27", "close": 0.04, "volume": 100390.0}, {"date": "2021-04-28", "close": 0.04, "volume": 195000.0}, {"date": "2021-04-29", "close": 0.04, "volume": 17450.0}, {"date": "2021-04-30", "close": 0.04, "volume": 13737.0}, {"date": "2021-05-03", "close": 0.04, "volume": 455000.0}, {"date": "2021-05-04", "close": 0.04, "volume": 48000.0}, {"date": "2021-05-05", "close": 0.06, "volume": 146569.0}, {"date": "2021-05-06", "close": 0.04, "volume": 140000.0}, {"date": "2021-05-07", "close": 0.06, "volume": 97000.0}, {"date": "2021-05-10", "close": 0.06, "volume": 2609572.0}, {"date": "2021-05-11", "close": 0.04, "volume": 52522.0}, {"date": "2021-05-12", "close": 0.04, "volume": 17069484.0}, {"date": "2021-05-13", "close": 0.04, "volume": 836526.0}, {"date": "2021-05-14", "close": 0.04, "volume": 786476.0}, {"date": "2021-05-17", "close": 0.04, "volume": 2386128.0}, {"date": "2021-05-18", "close": 0.04, "volume": 2479624.0}, {"date": "2021-05-19", "close": 0.04, "volume": 132500.0}, {"date": "2021-05-20", "close": 0.04, "volume": 55000.0}, {"date": "2021-05-21", "close": 0.04, "volume": 2486589.0}, {"date": "2021-05-24", "close": 0.04, "volume": 252851.0}, {"date": "2021-05-25", "close": 0.04, "volume": 57250.0}, {"date": "2021-05-26", "close": 0.04, "volume": 85000.0}, {"date": "2021-05-27", "close": 0.04, "volume": 242525.0}, {"date": "2021-05-28", "close": 0.02, "volume": 150650.0}, {"date": "2021-05-31", "close": 0.04, "volume": 125876.0}, {"date": "2021-06-01", "close": 0.04, "volume": 326185.0}, {"date": "2021-06-02", "close": 0.04, "volume": 62500.0}, {"date": "2021-06-03", "close": 0.04, "volume": 30501.0}, {"date": "2021-06-04", "close": 0.02, "volume": 354638.0}, {"date": "2021-06-07", "close": 0.02, "volume": 126368.0}, {"date": "2021-06-08", "close": 0.02, "volume": 16667.0}, {"date": "2021-06-09", "close": 0.04, "volume": 691908.0}, {"date": "2021-06-10", "close": 0.04, "volume": 1716364.0}, {"date": "2021-06-11", "close": 0.04, "volume": 268550.0}, {"date": "2021-06-15", "close": 0.04, "volume": 1290294.0}, {"date": "2021-06-16", "close": 0.04, "volume": 692992.0}, {"date": "2021-06-17", "close": 0.04, "volume": 399305.0}, {"date": "2021-06-18", "close": 0.04, "volume": 60025.0}, {"date": "2021-06-21", "close": 0.04, "volume": 778800.0}, {"date": "2021-06-22", "close": 0.04, "volume": 338695.0}, {"date": "2021-06-23", "close": 0.04, "volume": 167750.0}, {"date": "2021-06-24", "close": 0.04, "volume": 65390.0}, {"date": "2021-06-25", "close": 0.03, "volume": 77626.0}, {"date": "2021-06-28", "close": 0.03, "volume": 56000.0}, {"date": "2021-06-29", "close": 0.03, "volume": 138167.0}, {"date": "2021-06-30", "close": 0.04, "volume": 2830998.0}, {"date": "2021-07-01", "close": 0.04, "volume": 310801.0}, {"date": "2021-07-02", "close": 0.04, "volume": 78500.0}, {"date": "2021-07-05", "close": 0.04, "volume": 150000.0}, {"date": "2021-07-06", "close": 0.04, "volume": 2376.0}, {"date": "2021-07-08", "close": 0.04, "volume": 1244.0}, {"date": "2021-07-09", "close": 0.04, "volume": 30001.0}, {"date": "2021-07-12", "close": 0.04, "volume": 130917.0}, {"date": "2021-07-13", "close": 0.04, "volume": 746.0}, {"date": "2021-07-15", "close": 0.04, "volume": 237359.0}, {"date": "2021-07-16", "close": 0.04, "volume": 500.0}, {"date": "2021-07-19", "close": 0.04, "volume": 50498.0}, {"date": "2021-07-20", "close": 0.04, "volume": 240000.0}, {"date": "2021-07-21", "close": 0.04, "volume": 97872.0}, {"date": "2021-07-22", "close": 0.04, "volume": 25062.0}, {"date": "2021-07-23", "close": 0.04, "volume": 113650.0}, {"date": "2021-07-26", "close": 0.04, "volume": 50013.0}, {"date": "2021-07-27", "close": 0.04, "volume": 357012.0}, {"date": "2021-07-28", "close": 0.04, "volume": 25.0}, {"date": "2021-07-29", "close": 0.04, "volume": 59500.0}, {"date": "2021-08-02", "close": 0.04, "volume": 75000.0}, {"date": "2021-08-03", "close": 0.04, "volume": 25026.0}, {"date": "2021-08-04", "close": 0.04, "volume": 178015.0}, {"date": "2021-08-05", "close": 0.04, "volume": 15953.0}, {"date": "2021-08-06", "close": 0.04, "volume": 117552.0}, {"date": "2021-08-09", "close": 0.04, "volume": 165625.0}, {"date": "2021-08-10", "close": 0.04, "volume": 209259.0}, {"date": "2021-08-11", "close": 0.04, "volume": 132802.0}, {"date": "2021-08-12", "close": 0.04, "volume": 548399.0}, {"date": "2021-08-13", "close": 0.04, "volume": 995.0}, {"date": "2021-08-16", "close": 0.04, "volume": 175002.0}, {"date": "2021-08-17", "close": 0.04, "volume": 419.0}, {"date": "2021-08-18", "close": 0.04, "volume": 111600.0}, {"date": "2021-08-19", "close": 0.04, "volume": 371812.0}, {"date": "2021-08-23", "close": 0.04, "volume": 67500.0}, {"date": "2021-08-24", "close": 0.04, "volume": 111062.0}, {"date": "2021-08-25", "close": 0.04, "volume": 39626.0}, {"date": "2021-08-26", "close": 0.04, "volume": 397679.0}, {"date": "2021-08-27", "close": 0.04, "volume": 150738.0}, {"date": "2021-08-30", "close": 0.04, "volume": 177790.0}, {"date": "2021-08-31", "close": 0.04, "volume": 48495.0}, {"date": "2021-09-01", "close": 0.04, "volume": 48837.0}, {"date": "2021-09-02", "close": 0.04, "volume": 14005.0}, {"date": "2021-09-03", "close": 0.04, "volume": 124616.0}, {"date": "2021-09-06", "close": 0.04, "volume": 123222.0}, {"date": "2021-09-08", "close": 0.04, "volume": 24500.0}, {"date": "2021-09-09", "close": 0.04, "volume": 349558.0}, {"date": "2021-09-10", "close": 0.04, "volume": 273054.0}, {"date": "2021-09-13", "close": 0.04, "volume": 137450.0}, {"date": "2021-09-14", "close": 0.04, "volume": 422637.0}, {"date": "2021-09-15", "close": 0.04, "volume": 1004431.0}, {"date": "2021-09-16", "close": 0.04, "volume": 885658.0}, {"date": "2021-09-17", "close": 0.04, "volume": 158508.0}, {"date": "2021-09-20", "close": 0.04, "volume": 806922.0}, {"date": "2021-09-23", "close": 0.04, "volume": 8459270.0}, {"date": "2021-09-24", "close": 0.04, "volume": 1145751.0}, {"date": "2021-09-27", "close": 0.04, "volume": 2387399.0}, {"date": "2021-09-28", "close": 0.05, "volume": 1010117.0}, {"date": "2021-09-29", "close": 0.04, "volume": 2610240.0}, {"date": "2021-09-30", "close": 0.04, "volume": 934300.0}, {"date": "2021-10-01", "close": 0.02, "volume": 200816.0}, {"date": "2021-10-04", "close": 0.02, "volume": 316038.0}, {"date": "2021-10-05", "close": 0.04, "volume": 325654.0}, {"date": "2021-10-06", "close": 0.04, "volume": 634545.0}, {"date": "2021-10-08", "close": 0.04, "volume": 372488.0}, {"date": "2021-10-11", "close": 0.04, "volume": 103300.0}, {"date": "2021-10-12", "close": 0.04, "volume": 593548.0}, {"date": "2021-10-13", "close": 0.04, "volume": 995342.0}, {"date": "2021-10-14", "close": 0.04, "volume": 37514.0}, {"date": "2021-10-15", "close": 0.04, "volume": 241250.0}, {"date": "2021-10-18", "close": 0.04, "volume": 425000.0}, {"date": "2021-10-19", "close": 0.04, "volume": 120921.0}, {"date": "2021-10-20", "close": 0.04, "volume": 7498278.0}, {"date": "2021-10-21", "close": 0.04, "volume": 1283766.0}, {"date": "2021-10-22", "close": 0.04, "volume": 237111.0}, {"date": "2021-10-25", "close": 0.04, "volume": 1112667.0}, {"date": "2021-10-26", "close": 0.04, "volume": 275000.0}, {"date": "2021-10-27", "close": 0.04, "volume": 661253.0}, {"date": "2021-10-28", "close": 0.04, "volume": 175303.0}, {"date": "2021-10-29", "close": 0.04, "volume": 264027.0}, {"date": "2021-11-01", "close": 0.04, "volume": 978158.0}, {"date": "2021-11-02", "close": 0.04, "volume": 147626.0}, {"date": "2021-11-03", "close": 0.04, "volume": 1682483.0}, {"date": "2021-11-04", "close": 0.04, "volume": 290301.0}, {"date": "2021-11-05", "close": 0.04, "volume": 534327.0}, {"date": "2021-11-08", "close": 0.03, "volume": 1195917.0}, {"date": "2021-11-09", "close": 0.03, "volume": 525043.0}, {"date": "2021-11-10", "close": 0.04, "volume": 12847649.0}, {"date": "2021-11-11", "close": 0.06, "volume": 2094959.0}, {"date": "2021-11-12", "close": 0.04, "volume": 2150082.0}, {"date": "2021-11-15", "close": 0.04, "volume": 1659847.0}, {"date": "2021-11-16", "close": 0.04, "volume": 390224.0}, {"date": "2021-11-17", "close": 0.06, "volume": 730578.0}, {"date": "2021-11-18", "close": 0.04, "volume": 1097757.0}, {"date": "2021-11-19", "close": 0.06, "volume": 970587.0}, {"date": "2021-11-22", "close": 0.05, "volume": 1121021.0}, {"date": "2021-11-23", "close": 0.06, "volume": 1507663.0}, {"date": "2021-11-24", "close": 0.05, "volume": 431303.0}, {"date": "2021-11-25", "close": 0.05, "volume": 58656.0}, {"date": "2021-11-26", "close": 0.04, "volume": 662110.0}, {"date": "2021-11-29", "close": 0.05, "volume": 6519318.0}, {"date": "2021-11-30", "close": 0.05, "volume": 397574.0}, {"date": "2021-12-01", "close": 0.04, "volume": 1219231.0}, {"date": "2021-12-02", "close": 0.04, "volume": 129799.0}, {"date": "2021-12-03", "close": 0.05, "volume": 88448.0}, {"date": "2021-12-06", "close": 0.04, "volume": 737379.0}, {"date": "2021-12-07", "close": 0.04, "volume": 200000.0}, {"date": "2021-12-08", "close": 0.04, "volume": 445000.0}, {"date": "2021-12-09", "close": 0.04, "volume": 110000.0}, {"date": "2021-12-10", "close": 0.02, "volume": 12215242.0}, {"date": "2021-12-13", "close": 0.04, "volume": 198941.0}, {"date": "2021-12-14", "close": 0.04, "volume": 893556.0}, {"date": "2021-12-15", "close": 0.04, "volume": 212101.0}, {"date": "2021-12-16", "close": 0.04, "volume": 28572.0}, {"date": "2021-12-17", "close": 0.03, "volume": 23333.0}, {"date": "2021-12-20", "close": 0.03, "volume": 171946.0}, {"date": "2021-12-21", "close": 0.04, "volume": 951599.0}, {"date": "2021-12-22", "close": 0.03, "volume": 116752.0}, {"date": "2021-12-23", "close": 0.04, "volume": 137500.0}, {"date": "2021-12-24", "close": 0.04, "volume": 67500.0}, {"date": "2021-12-29", "close": 0.04, "volume": 88333.0}, {"date": "2021-12-30", "close": 0.04, "volume": 4500.0}, {"date": "2021-12-31", "close": 0.04, "volume": 50000.0}, {"date": "2022-01-04", "close": 0.03, "volume": 208630.0}, {"date": "2022-01-05", "close": 0.04, "volume": 552563.0}, {"date": "2022-01-06", "close": 0.04, "volume": 259702.0}, {"date": "2022-01-07", "close": 0.04, "volume": 339372.0}, {"date": "2022-01-10", "close": 0.04, "volume": 10538934.0}, {"date": "2022-01-11", "close": 0.04, "volume": 513682.0}, {"date": "2022-01-12", "close": 0.04, "volume": 1657725.0}, {"date": "2022-01-13", "close": 0.04, "volume": 863403.0}, {"date": "2022-01-14", "close": 0.05, "volume": 795163.0}, {"date": "2022-01-17", "close": 0.04, "volume": 1320832.0}, {"date": "2022-01-18", "close": 0.04, "volume": 1405249.0}, {"date": "2022-01-19", "close": 0.04, "volume": 1493904.0}, {"date": "2022-01-20", "close": 0.04, "volume": 1020617.0}, {"date": "2022-01-21", "close": 0.04, "volume": 442535.0}, {"date": "2022-01-24", "close": 0.04, "volume": 280030.0}, {"date": "2022-01-25", "close": 0.04, "volume": 4100340.0}, {"date": "2022-01-27", "close": 0.04, "volume": 3589829.0}, {"date": "2022-01-28", "close": 0.04, "volume": 337300.0}, {"date": "2022-01-31", "close": 0.04, "volume": 280499.0}, {"date": "2022-02-01", "close": 0.04, "volume": 99425.0}, {"date": "2022-02-02", "close": 0.04, "volume": 498026.0}, {"date": "2022-02-03", "close": 0.04, "volume": 1827394.0}, {"date": "2022-02-04", "close": 0.04, "volume": 1582724.0}, {"date": "2022-02-07", "close": 0.05, "volume": 169921.0}, {"date": "2022-02-08", "close": 0.06, "volume": 1756567.0}, {"date": "2022-02-09", "close": 0.06, "volume": 1485919.0}, {"date": "2022-02-10", "close": 0.06, "volume": 818106.0}, {"date": "2022-02-11", "close": 0.04, "volume": 3227468.0}, {"date": "2022-02-23", "close": 0.044, "volume": 1001359.0}, {"date": "2022-02-24", "close": 0.041, "volume": 2256552.0}, {"date": "2022-02-25", "close": 0.043, "volume": 1654831.0}, {"date": "2022-02-28", "close": 0.052, "volume": 10624200.0}, {"date": "2022-03-01", "close": 0.053, "volume": 3707036.0}, {"date": "2022-03-02", "close": 0.088, "volume": 62621004.0}, {"date": "2022-03-07", "close": 0.08, "volume": 29978601.0}, {"date": "2022-03-08", "close": 0.072, "volume": 9002846.0}, {"date": "2022-03-09", "close": 0.072, "volume": 5427904.0}, {"date": "2022-03-10", "close": 0.072, "volume": 2666797.0}, {"date": "2022-03-11", "close": 0.071, "volume": 2259783.0}, {"date": "2022-03-14", "close": 0.076, "volume": 1213035.0}, {"date": "2022-03-15", "close": 0.087, "volume": 13019393.0}, {"date": "2022-03-16", "close": 0.079, "volume": 13732695.0}, {"date": "2022-03-17", "close": 0.074, "volume": 16076291.0}, {"date": "2022-03-18", "close": 0.074, "volume": 5003115.0}, {"date": "2022-03-21", "close": 0.077, "volume": 21574970.0}, {"date": "2022-03-22", "close": 0.089, "volume": 20438541.0}, {"date": "2022-03-23", "close": 0.086, "volume": 44455562.0}, {"date": "2022-03-24", "close": 0.087, "volume": 15545344.0}, {"date": "2022-03-25", "close": 0.095, "volume": 31720829.0}, {"date": "2022-03-28", "close": 0.1, "volume": 22950865.0}, {"date": "2022-03-29", "close": 0.093, "volume": 25804099.0}, {"date": "2022-03-30", "close": 0.1, "volume": 10935371.0}, {"date": "2022-03-31", "close": 0.11, "volume": 9828231.0}, {"date": "2022-04-01", "close": 0.145, "volume": 22711791.0}, {"date": "2022-04-04", "close": 0.175, "volume": 31226309.0}, {"date": "2022-04-05", "close": 0.155, "volume": 12554565.0}, {"date": "2022-04-06", "close": 0.13, "volume": 33463239.0}, {"date": "2022-04-07", "close": 0.14, "volume": 7277539.0}, {"date": "2022-04-08", "close": 0.145, "volume": 6995984.0}, {"date": "2022-04-11", "close": 0.15, "volume": 14225975.0}, {"date": "2022-04-12", "close": 0.15, "volume": 6024481.0}, {"date": "2022-04-13", "close": 0.185, "volume": 12322006.0}, {"date": "2022-04-14", "close": 0.175, "volume": 17084477.0}, {"date": "2022-04-19", "close": 0.165, "volume": 8322032.0}, {"date": "2022-04-20", "close": 0.17, "volume": 9891385.0}, {"date": "2022-04-21", "close": 0.165, "volume": 5244652.0}, {"date": "2022-04-22", "close": 0.16, "volume": 9835234.0}, {"date": "2022-04-26", "close": 0.15, "volume": 9930942.0}, {"date": "2022-04-27", "close": 0.165, "volume": 8136548.0}, {"date": "2022-04-28", "close": 0.15, "volume": 4841477.0}, {"date": "2022-04-29", "close": 0.14, "volume": 7237988.0}, {"date": "2022-05-02", "close": 0.14, "volume": 5261708.0}, {"date": "2022-05-03", "close": 0.13, "volume": 21641030.0}, {"date": "2022-05-04", "close": 0.1, "volume": 43988264.0}, {"date": "2022-05-05", "close": 0.105, "volume": 10400842.0}, {"date": "2022-05-06", "close": 0.1, "volume": 14852652.0}, {"date": "2022-05-09", "close": 0.088, "volume": 14589930.0}, {"date": "2022-05-10", "close": 0.09, "volume": 25357903.0}, {"date": "2022-05-11", "close": 0.09, "volume": 12883470.0}, {"date": "2022-05-12", "close": 0.081, "volume": 7544234.0}, {"date": "2022-05-13", "close": 0.085, "volume": 6272335.0}, {"date": "2022-05-16", "close": 0.091, "volume": 23970155.0}, {"date": "2022-05-17", "close": 0.091, "volume": 7656633.0}, {"date": "2022-05-18", "close": 0.115, "volume": 22924705.0}, {"date": "2022-05-19", "close": 0.11, "volume": 13478040.0}, {"date": "2022-05-20", "close": 0.105, "volume": 5677904.0}, {"date": "2022-05-23", "close": 0.095, "volume": 16643221.0}, {"date": "2022-05-24", "close": 0.097, "volume": 27290064.0}, {"date": "2022-05-25", "close": 0.092, "volume": 10530433.0}, {"date": "2022-05-26", "close": 0.089, "volume": 8424438.0}, {"date": "2022-05-27", "close": 0.085, "volume": 17808585.0}, {"date": "2022-05-30", "close": 0.083, "volume": 6337355.0}, {"date": "2022-05-31", "close": 0.086, "volume": 6780172.0}, {"date": "2022-06-01", "close": 0.079, "volume": 7466661.0}, {"date": "2022-06-02", "close": 0.075, "volume": 6315248.0}, {"date": "2022-06-03", "close": 0.075, "volume": 5212515.0}, {"date": "2022-06-06", "close": 0.071, "volume": 6287807.0}, {"date": "2022-06-07", "close": 0.07, "volume": 6039594.0}, {"date": "2022-06-08", "close": 0.068, "volume": 4877077.0}, {"date": "2022-06-09", "close": 0.06, "volume": 12662331.0}, {"date": "2022-06-10", "close": 0.057, "volume": 5359726.0}, {"date": "2022-06-14", "close": 0.052, "volume": 11098385.0}, {"date": "2022-06-15", "close": 0.048, "volume": 8906689.0}, {"date": "2022-06-16", "close": 0.052, "volume": 11959721.0}, {"date": "2022-06-17", "close": 0.051, "volume": 6677105.0}, {"date": "2022-06-20", "close": 0.046, "volume": 12558990.0}, {"date": "2022-06-21", "close": 0.046, "volume": 3478242.0}, {"date": "2022-06-22", "close": 0.046, "volume": 6403786.0}, {"date": "2022-06-23", "close": 0.042, "volume": 7570810.0}, {"date": "2022-06-24", "close": 0.048, "volume": 7105670.0}, {"date": "2022-06-27", "close": 0.053, "volume": 8877293.0}, {"date": "2022-06-28", "close": 0.05, "volume": 4873557.0}, {"date": "2022-06-29", "close": 0.048, "volume": 12396036.0}, {"date": "2022-06-30", "close": 0.05, "volume": 3188690.0}, {"date": "2022-07-01", "close": 0.05, "volume": 2729030.0}, {"date": "2022-07-04", "close": 0.05, "volume": 1244220.0}, {"date": "2022-07-05", "close": 0.053, "volume": 2223573.0}, {"date": "2022-07-06", "close": 0.048, "volume": 3705510.0}, {"date": "2022-07-07", "close": 0.048, "volume": 1515686.0}, {"date": "2022-07-08", "close": 0.052, "volume": 4633726.0}, {"date": "2022-07-11", "close": 0.048, "volume": 1015054.0}, {"date": "2022-07-12", "close": 0.044, "volume": 4238325.0}, {"date": "2022-07-13", "close": 0.046, "volume": 1890320.0}, {"date": "2022-07-14", "close": 0.046, "volume": 756138.0}, {"date": "2022-07-15", "close": 0.046, "volume": 1018983.0}, {"date": "2022-07-18", "close": 0.048, "volume": 2518581.0}, {"date": "2022-07-19", "close": 0.046, "volume": 4829622.0}, {"date": "2022-07-20", "close": 0.047, "volume": 1989732.0}, {"date": "2022-07-21", "close": 0.046, "volume": 3452243.0}, {"date": "2022-07-22", "close": 0.054, "volume": 11094971.0}, {"date": "2022-07-25", "close": 0.052, "volume": 6812541.0}, {"date": "2022-07-26", "close": 0.052, "volume": 4910475.0}, {"date": "2022-07-27", "close": 0.057, "volume": 14680849.0}, {"date": "2022-07-28", "close": 0.058, "volume": 7300149.0}, {"date": "2022-07-29", "close": 0.06, "volume": 11072299.0}, {"date": "2022-08-01", "close": 0.061, "volume": 13708777.0}, {"date": "2022-08-02", "close": 0.056, "volume": 4588381.0}, {"date": "2022-08-03", "close": 0.056, "volume": 5607934.0}, {"date": "2022-08-04", "close": 0.056, "volume": 4831518.0}, {"date": "2022-08-05", "close": 0.061, "volume": 5798340.0}, {"date": "2022-08-08", "close": 0.064, "volume": 9026381.0}, {"date": "2022-08-09", "close": 0.062, "volume": 9857699.0}, {"date": "2022-08-10", "close": 0.062, "volume": 3058466.0}, {"date": "2022-08-11", "close": 0.074, "volume": 11897099.0}, {"date": "2022-08-12", "close": 0.072, "volume": 7226493.0}, {"date": "2022-08-15", "close": 0.068, "volume": 5353356.0}, {"date": "2022-08-16", "close": 0.062, "volume": 12830223.0}, {"date": "2022-08-17", "close": 0.059, "volume": 10198522.0}, {"date": "2022-08-18", "close": 0.06, "volume": 8867995.0}, {"date": "2022-08-19", "close": 0.057, "volume": 4888968.0}, {"date": "2022-08-22", "close": 0.055, "volume": 4086058.0}, {"date": "2022-08-23", "close": 0.053, "volume": 3074697.0}, {"date": "2022-08-24", "close": 0.054, "volume": 2489616.0}, {"date": "2022-08-25", "close": 0.059, "volume": 3434957.0}, {"date": "2022-08-26", "close": 0.057, "volume": 2727170.0}, {"date": "2022-08-29", "close": 0.054, "volume": 5863883.0}, {"date": "2022-08-30", "close": 0.056, "volume": 1557267.0}, {"date": "2022-08-31", "close": 0.054, "volume": 1883048.0}, {"date": "2022-09-01", "close": 0.051, "volume": 3109924.0}, {"date": "2022-09-02", "close": 0.051, "volume": 3420377.0}, {"date": "2022-09-05", "close": 0.05, "volume": 3484469.0}, {"date": "2022-09-06", "close": 0.05, "volume": 2193024.0}, {"date": "2022-09-07", "close": 0.049, "volume": 2478877.0}, {"date": "2022-09-08", "close": 0.052, "volume": 5869897.0}, {"date": "2022-09-09", "close": 0.052, "volume": 4853357.0}, {"date": "2022-09-12", "close": 0.051, "volume": 2901074.0}, {"date": "2022-09-13", "close": 0.055, "volume": 5246948.0}, {"date": "2022-09-14", "close": 0.053, "volume": 3564721.0}, {"date": "2022-09-15", "close": 0.053, "volume": 2417567.0}, {"date": "2022-09-16", "close": 0.05, "volume": 6804084.0}, {"date": "2022-09-19", "close": 0.048, "volume": 2758135.0}, {"date": "2022-09-20", "close": 0.05, "volume": 2826258.0}, {"date": "2022-09-21", "close": 0.048, "volume": 2806223.0}, {"date": "2022-09-23", "close": 0.045, "volume": 2818362.0}, {"date": "2022-09-26", "close": 0.042, "volume": 4075372.0}, {"date": "2022-09-27", "close": 0.044, "volume": 2649632.0}, {"date": "2022-09-28", "close": 0.042, "volume": 1086149.0}, {"date": "2022-09-29", "close": 0.045, "volume": 4495389.0}, {"date": "2022-09-30", "close": 0.043, "volume": 2137149.0}, {"date": "2022-10-03", "close": 0.041, "volume": 3712618.0}, {"date": "2022-10-04", "close": 0.045, "volume": 4400245.0}, {"date": "2022-10-05", "close": 0.045, "volume": 952013.0}, {"date": "2022-10-06", "close": 0.044, "volume": 601311.0}, {"date": "2022-10-07", "close": 0.045, "volume": 1330113.0}, {"date": "2022-10-10", "close": 0.043, "volume": 834417.0}, {"date": "2022-10-11", "close": 0.043, "volume": 509302.0}, {"date": "2022-10-12", "close": 0.043, "volume": 1001202.0}, {"date": "2022-10-13", "close": 0.046, "volume": 1200243.0}, {"date": "2022-10-14", "close": 0.044, "volume": 1061007.0}, {"date": "2022-10-17", "close": 0.043, "volume": 957765.0}, {"date": "2022-10-18", "close": 0.043, "volume": 296293.0}, {"date": "2022-10-19", "close": 0.043, "volume": 754292.0}, {"date": "2022-10-20", "close": 0.041, "volume": 1904558.0}, {"date": "2022-10-21", "close": 0.041, "volume": 7485007.0}, {"date": "2022-10-24", "close": 0.041, "volume": 1895075.0}, {"date": "2022-10-25", "close": 0.04, "volume": 1098289.0}, {"date": "2022-10-26", "close": 0.039, "volume": 486151.0}, {"date": "2022-10-27", "close": 0.04, "volume": 1208205.0}, {"date": "2022-10-28", "close": 0.04, "volume": 204424.0}, {"date": "2022-10-31", "close": 0.039, "volume": 1295068.0}, {"date": "2022-11-01", "close": 0.037, "volume": 950209.0}, {"date": "2022-11-02", "close": 0.038, "volume": 1691454.0}, {"date": "2022-11-03", "close": 0.038, "volume": 829706.0}, {"date": "2022-11-04", "close": 0.04, "volume": 1023850.0}, {"date": "2022-11-07", "close": 0.039, "volume": 723006.0}, {"date": "2022-11-08", "close": 0.038, "volume": 33705.0}, {"date": "2022-11-09", "close": 0.039, "volume": 2317759.0}, {"date": "2022-11-10", "close": 0.037, "volume": 1169165.0}, {"date": "2022-11-11", "close": 0.039, "volume": 2067785.0}, {"date": "2022-11-14", "close": 0.039, "volume": 430161.0}, {"date": "2022-11-15", "close": 0.039, "volume": 1280787.0}, {"date": "2022-11-16", "close": 0.038, "volume": 1491950.0}, {"date": "2022-11-17", "close": 0.044, "volume": 3046219.0}, {"date": "2022-11-18", "close": 0.054, "volume": 14207941.0}, {"date": "2022-11-21", "close": 0.051, "volume": 3844562.0}, {"date": "2022-11-22", "close": 0.049, "volume": 5115189.0}, {"date": "2022-11-23", "close": 0.049, "volume": 4005896.0}, {"date": "2022-11-24", "close": 0.049, "volume": 2993637.0}, {"date": "2022-11-25", "close": 0.048, "volume": 1072090.0}, {"date": "2022-11-28", "close": 0.045, "volume": 4555279.0}, {"date": "2022-11-29", "close": 0.044, "volume": 2253977.0}, {"date": "2022-11-30", "close": 0.043, "volume": 1432926.0}, {"date": "2022-12-01", "close": 0.045, "volume": 1447763.0}, {"date": "2022-12-02", "close": 0.045, "volume": 302382.0}, {"date": "2022-12-05", "close": 0.044, "volume": 563160.0}, {"date": "2022-12-06", "close": 0.045, "volume": 516983.0}, {"date": "2022-12-07", "close": 0.044, "volume": 1679735.0}, {"date": "2022-12-08", "close": 0.051, "volume": 7439778.0}, {"date": "2022-12-09", "close": 0.052, "volume": 4715530.0}, {"date": "2022-12-12", "close": 0.054, "volume": 4583751.0}, {"date": "2022-12-13", "close": 0.051, "volume": 823222.0}, {"date": "2022-12-14", "close": 0.053, "volume": 1725606.0}, {"date": "2022-12-15", "close": 0.05, "volume": 4007790.0}, {"date": "2022-12-16", "close": 0.048, "volume": 891135.0}, {"date": "2022-12-19", "close": 0.046, "volume": 1724588.0}, {"date": "2022-12-20", "close": 0.046, "volume": 2507026.0}, {"date": "2022-12-21", "close": 0.043, "volume": 3676725.0}, {"date": "2022-12-22", "close": 0.045, "volume": 1158924.0}, {"date": "2022-12-23", "close": 0.044, "volume": 1615719.0}, {"date": "2022-12-28", "close": 0.043, "volume": 2166759.0}, {"date": "2022-12-29", "close": 0.043, "volume": 1098333.0}, {"date": "2022-12-30", "close": 0.0445, "volume": 1021515.0}, {"date": "2023-01-03", "close": 0.045, "volume": 3301685.0}, {"date": "2023-01-04", "close": 0.047, "volume": 3050873.0}, {"date": "2023-01-05", "close": 0.046, "volume": 947601.0}, {"date": "2023-01-06", "close": 0.049, "volume": 2551813.0}, {"date": "2023-01-09", "close": 0.048, "volume": 735030.0}, {"date": "2023-01-10", "close": 0.049, "volume": 1831217.0}, {"date": "2023-01-11", "close": 0.052, "volume": 5885479.0}, {"date": "2023-01-12", "close": 0.052, "volume": 1133418.0}, {"date": "2023-01-13", "close": 0.051, "volume": 1352863.0}, {"date": "2023-01-16", "close": 0.048, "volume": 2756667.0}, {"date": "2023-01-17", "close": 0.047, "volume": 690279.0}, {"date": "2023-01-18", "close": 0.048, "volume": 3124822.0}, {"date": "2023-01-19", "close": 0.05, "volume": 1859567.0}, {"date": "2023-01-20", "close": 0.048, "volume": 1979217.0}, {"date": "2023-01-23", "close": 0.059, "volume": 16477532.0}, {"date": "2023-01-24", "close": 0.06, "volume": 11256584.0}, {"date": "2023-01-25", "close": 0.056, "volume": 7941883.0}, {"date": "2023-01-27", "close": 0.057, "volume": 2149143.0}, {"date": "2023-01-30", "close": 0.055, "volume": 3158844.0}, {"date": "2023-01-31", "close": 0.051, "volume": 3714495.0}, {"date": "2023-02-01", "close": 0.053, "volume": 4031067.0}, {"date": "2023-02-02", "close": 0.054, "volume": 3482111.0}, {"date": "2023-02-03", "close": 0.053, "volume": 3370747.0}, {"date": "2023-02-06", "close": 0.052, "volume": 4579085.0}, {"date": "2023-02-07", "close": 0.054, "volume": 2212691.0}, {"date": "2023-02-08", "close": 0.057, "volume": 4315378.0}, {"date": "2023-02-09", "close": 0.055, "volume": 1189388.0}, {"date": "2023-02-10", "close": 0.056, "volume": 1714426.0}, {"date": "2023-02-13", "close": 0.054, "volume": 470611.0}, {"date": "2023-02-14", "close": 0.054, "volume": 2202701.0}, {"date": "2023-02-15", "close": 0.054, "volume": 1103971.0}, {"date": "2023-02-16", "close": 0.051, "volume": 2603861.0}, {"date": "2023-02-17", "close": 0.048, "volume": 5273972.0}, {"date": "2023-02-20", "close": 0.047, "volume": 781081.0}, {"date": "2023-02-21", "close": 0.048, "volume": 1368183.0}, {"date": "2023-02-22", "close": 0.049, "volume": 1792878.0}, {"date": "2023-02-23", "close": 0.05, "volume": 2604455.0}, {"date": "2023-02-28", "close": 0.047, "volume": 15405778.0}, {"date": "2023-03-01", "close": 0.046, "volume": 4265301.0}, {"date": "2023-03-02", "close": 0.047, "volume": 2145313.0}, {"date": "2023-03-03", "close": 0.047, "volume": 1223310.0}, {"date": "2023-03-06", "close": 0.046, "volume": 1538258.0}, {"date": "2023-03-07", "close": 0.045, "volume": 2530120.0}, {"date": "2023-03-08", "close": 0.043, "volume": 531648.0}, {"date": "2023-03-09", "close": 0.041, "volume": 1190263.0}, {"date": "2023-03-10", "close": 0.042, "volume": 1103369.0}, {"date": "2023-03-13", "close": 0.041, "volume": 1714686.0}, {"date": "2023-03-14", "close": 0.041, "volume": 564760.0}, {"date": "2023-03-15", "close": 0.042, "volume": 200155.0}, {"date": "2023-03-16", "close": 0.039, "volume": 1244776.0}, {"date": "2023-03-17", "close": 0.039, "volume": 1537264.0}, {"date": "2023-03-20", "close": 0.036, "volume": 2269772.0}, {"date": "2023-03-21", "close": 0.036, "volume": 1064517.0}, {"date": "2023-03-22", "close": 0.037, "volume": 357829.0}, {"date": "2023-03-23", "close": 0.037, "volume": 2092103.0}, {"date": "2023-03-24", "close": 0.037, "volume": 378257.0}, {"date": "2023-03-27", "close": 0.035, "volume": 694440.0}, {"date": "2023-03-28", "close": 0.038, "volume": 1777904.0}, {"date": "2023-03-29", "close": 0.038, "volume": 1011465.0}, {"date": "2023-03-30", "close": 0.04, "volume": 2108237.0}, {"date": "2023-03-31", "close": 0.041, "volume": 974321.0}, {"date": "2023-04-03", "close": 0.038, "volume": 2774920.0}, {"date": "2023-04-04", "close": 0.041, "volume": 1218051.0}, {"date": "2023-04-05", "close": 0.04, "volume": 423232.0}, {"date": "2023-04-06", "close": 0.04, "volume": 570085.0}, {"date": "2023-04-11", "close": 0.04, "volume": 555340.0}, {"date": "2023-04-12", "close": 0.041, "volume": 1297374.0}, {"date": "2023-04-13", "close": 0.039, "volume": 1455697.0}, {"date": "2023-04-14", "close": 0.038, "volume": 1299510.0}, {"date": "2023-04-17", "close": 0.04, "volume": 873734.0}, {"date": "2023-04-18", "close": 0.037, "volume": 2707539.0}, {"date": "2023-04-19", "close": 0.0375, "volume": 48591.0}, {"date": "2023-04-20", "close": 0.038, "volume": 609458.0}, {"date": "2023-04-21", "close": 0.037, "volume": 737055.0}, {"date": "2023-04-24", "close": 0.036, "volume": 317200.0}, {"date": "2023-04-26", "close": 0.037, "volume": 244840.0}, {"date": "2023-04-27", "close": 0.035, "volume": 567651.0}, {"date": "2023-04-28", "close": 0.036, "volume": 1430899.0}, {"date": "2023-05-01", "close": 0.037, "volume": 1075830.0}, {"date": "2023-05-02", "close": 0.035, "volume": 1277964.0}, {"date": "2023-05-03", "close": 0.036, "volume": 1230632.0}, {"date": "2023-05-04", "close": 0.036, "volume": 174685.0}, {"date": "2023-05-05", "close": 0.037, "volume": 951504.0}, {"date": "2023-05-08", "close": 0.037, "volume": 985784.0}, {"date": "2023-05-09", "close": 0.036, "volume": 1624456.0}, {"date": "2023-05-10", "close": 0.036, "volume": 561338.0}, {"date": "2023-05-11", "close": 0.035, "volume": 2148413.0}, {"date": "2023-05-12", "close": 0.035, "volume": 1287699.0}, {"date": "2023-05-15", "close": 0.036, "volume": 35703.0}, {"date": "2023-05-16", "close": 0.035, "volume": 811453.0}, {"date": "2023-05-17", "close": 0.041, "volume": 8226716.0}, {"date": "2023-05-18", "close": 0.04, "volume": 1346464.0}, {"date": "2023-05-19", "close": 0.047, "volume": 5169719.0}, {"date": "2023-05-22", "close": 0.046, "volume": 1814119.0}, {"date": "2023-05-23", "close": 0.039, "volume": 9657247.0}, {"date": "2023-05-24", "close": 0.037, "volume": 3598841.0}, {"date": "2023-05-25", "close": 0.036, "volume": 1205686.0}, {"date": "2023-05-26", "close": 0.037, "volume": 1261435.0}, {"date": "2023-05-29", "close": 0.037, "volume": 1306783.0}, {"date": "2023-05-30", "close": 0.036, "volume": 934747.0}, {"date": "2023-05-31", "close": 0.036, "volume": 925661.0}, {"date": "2023-06-01", "close": 0.034, "volume": 3383469.0}, {"date": "2023-06-02", "close": 0.038, "volume": 3516896.0}, {"date": "2023-06-05", "close": 0.036, "volume": 127454.0}, {"date": "2023-06-06", "close": 0.035, "volume": 5262489.0}, {"date": "2023-06-07", "close": 0.035, "volume": 832279.0}, {"date": "2023-06-08", "close": 0.035, "volume": 558374.0}, {"date": "2023-06-09", "close": 0.036, "volume": 755962.0}, {"date": "2023-06-13", "close": 0.034, "volume": 1395032.0}, {"date": "2023-06-14", "close": 0.033, "volume": 6170259.0}, {"date": "2023-06-15", "close": 0.032, "volume": 2902334.0}, {"date": "2023-06-16", "close": 0.034, "volume": 2690340.0}, {"date": "2023-06-19", "close": 0.034, "volume": 391377.0}, {"date": "2023-06-20", "close": 0.032, "volume": 650060.0}, {"date": "2023-06-21", "close": 0.031, "volume": 609588.0}, {"date": "2023-06-22", "close": 0.031, "volume": 1287658.0}, {"date": "2023-06-23", "close": 0.033, "volume": 889654.0}, {"date": "2023-06-26", "close": 0.034, "volume": 1603753.0}, {"date": "2023-06-27", "close": 0.033, "volume": 666007.0}, {"date": "2023-06-28", "close": 0.035, "volume": 1833284.0}, {"date": "2023-06-29", "close": 0.034, "volume": 564285.0}, {"date": "2023-06-30", "close": 0.034, "volume": 1138882.0}, {"date": "2023-07-03", "close": 0.033, "volume": 2470085.0}, {"date": "2023-07-04", "close": 0.032, "volume": 1213530.0}, {"date": "2023-07-05", "close": 0.034, "volume": 1370266.0}, {"date": "2023-07-06", "close": 0.034, "volume": 233489.0}, {"date": "2023-07-07", "close": 0.035, "volume": 1203925.0}, {"date": "2023-07-10", "close": 0.034, "volume": 616778.0}, {"date": "2023-07-11", "close": 0.036, "volume": 191356.0}, {"date": "2023-07-12", "close": 0.033, "volume": 1566862.0}, {"date": "2023-07-13", "close": 0.033, "volume": 3052539.0}, {"date": "2023-07-14", "close": 0.035, "volume": 1004859.0}, {"date": "2023-07-17", "close": 0.034, "volume": 121933.0}, {"date": "2023-07-18", "close": 0.032, "volume": 2256649.0}, {"date": "2023-07-19", "close": 0.033, "volume": 362759.0}, {"date": "2023-07-21", "close": 0.032, "volume": 296931.0}, {"date": "2023-07-24", "close": 0.034, "volume": 684875.0}, {"date": "2023-07-25", "close": 0.032, "volume": 347395.0}, {"date": "2023-07-26", "close": 0.032, "volume": 406384.0}, {"date": "2023-07-27", "close": 0.033, "volume": 2989006.0}, {"date": "2023-07-28", "close": 0.032, "volume": 603603.0}, {"date": "2023-07-31", "close": 0.032, "volume": 435227.0}, {"date": "2023-08-01", "close": 0.033, "volume": 23005.0}, {"date": "2023-08-02", "close": 0.033, "volume": 111200.0}, {"date": "2023-08-03", "close": 0.033, "volume": 119964.0}, {"date": "2023-08-04", "close": 0.034, "volume": 2095948.0}, {"date": "2023-08-07", "close": 0.033, "volume": 1053749.0}, {"date": "2023-08-08", "close": 0.032, "volume": 1140292.0}, {"date": "2023-08-09", "close": 0.032, "volume": 2233022.0}, {"date": "2023-08-10", "close": 0.031, "volume": 124864.0}, {"date": "2023-08-11", "close": 0.032, "volume": 351058.0}, {"date": "2023-08-14", "close": 0.032, "volume": 275000.0}, {"date": "2023-08-15", "close": 0.032, "volume": 741666.0}, {"date": "2023-08-16", "close": 0.031, "volume": 1735930.0}, {"date": "2023-08-17", "close": 0.031, "volume": 775153.0}, {"date": "2023-08-18", "close": 0.031, "volume": 1744623.0}, {"date": "2023-08-21", "close": 0.03, "volume": 274408.0}, {"date": "2023-08-22", "close": 0.031, "volume": 326506.0}, {"date": "2023-08-23", "close": 0.032, "volume": 423.0}, {"date": "2023-08-24", "close": 0.035, "volume": 8109573.0}, {"date": "2023-08-25", "close": 0.04, "volume": 18401916.0}, {"date": "2023-08-28", "close": 0.035, "volume": 5037027.0}, {"date": "2023-08-29", "close": 0.035, "volume": 979054.0}, {"date": "2023-08-30", "close": 0.037, "volume": 1909151.0}, {"date": "2023-08-31", "close": 0.037, "volume": 669629.0}, {"date": "2023-09-01", "close": 0.035, "volume": 1040118.0}, {"date": "2023-09-04", "close": 0.037, "volume": 1059216.0}, {"date": "2023-09-05", "close": 0.036, "volume": 474130.0}, {"date": "2023-09-06", "close": 0.036, "volume": 890294.0}, {"date": "2023-09-07", "close": 0.038, "volume": 1178332.0}, {"date": "2023-09-08", "close": 0.039, "volume": 1648939.0}, {"date": "2023-09-11", "close": 0.035, "volume": 3622595.0}, {"date": "2023-09-12", "close": 0.034, "volume": 166767.0}, {"date": "2023-09-13", "close": 0.032, "volume": 2707448.0}, {"date": "2023-09-14", "close": 0.035, "volume": 3609963.0}, {"date": "2023-09-15", "close": 0.033, "volume": 952319.0}, {"date": "2023-09-18", "close": 0.033, "volume": 537777.0}, {"date": "2023-09-19", "close": 0.033, "volume": 275822.0}, {"date": "2023-09-20", "close": 0.035, "volume": 836782.0}, {"date": "2023-09-21", "close": 0.035, "volume": 427026.0}, {"date": "2023-09-22", "close": 0.035, "volume": 559836.0}, {"date": "2023-09-25", "close": 0.033, "volume": 427140.0}, {"date": "2023-09-26", "close": 0.033, "volume": 1134157.0}, {"date": "2023-09-27", "close": 0.033, "volume": 277740.0}, {"date": "2023-09-28", "close": 0.034, "volume": 1849075.0}, {"date": "2023-09-29", "close": 0.034, "volume": 1207850.0}, {"date": "2023-10-02", "close": 0.035, "volume": 2646094.0}, {"date": "2023-10-03", "close": 0.033, "volume": 461412.0}, {"date": "2023-10-04", "close": 0.034, "volume": 477191.0}, {"date": "2023-10-05", "close": 0.033, "volume": 546122.0}, {"date": "2023-10-06", "close": 0.033, "volume": 699117.0}, {"date": "2023-10-09", "close": 0.031, "volume": 991061.0}, {"date": "2023-10-10", "close": 0.032, "volume": 975579.0}, {"date": "2023-10-11", "close": 0.032, "volume": 130417.0}, {"date": "2023-10-12", "close": 0.032, "volume": 1172430.0}, {"date": "2023-10-13", "close": 0.033, "volume": 32880.0}, {"date": "2023-10-16", "close": 0.033, "volume": 1008187.0}, {"date": "2023-10-17", "close": 0.033, "volume": 780076.0}, {"date": "2023-10-18", "close": 0.033, "volume": 850638.0}, {"date": "2023-10-19", "close": 0.033, "volume": 186421.0}, {"date": "2023-10-20", "close": 0.033, "volume": 232845.0}, {"date": "2023-10-23", "close": 0.036, "volume": 5963519.0}, {"date": "2023-10-24", "close": 0.036, "volume": 725355.0}, {"date": "2023-10-25", "close": 0.035, "volume": 948138.0}, {"date": "2023-10-26", "close": 0.034, "volume": 1903287.0}, {"date": "2023-10-27", "close": 0.033, "volume": 849992.0}, {"date": "2023-10-30", "close": 0.039, "volume": 4644848.0}, {"date": "2023-10-31", "close": 0.037, "volume": 1373898.0}, {"date": "2023-11-01", "close": 0.037, "volume": 552109.0}, {"date": "2023-11-02", "close": 0.036, "volume": 330605.0}, {"date": "2023-11-03", "close": 0.038, "volume": 419204.0}, {"date": "2023-11-06", "close": 0.037, "volume": 2095333.0}, {"date": "2023-11-07", "close": 0.036, "volume": 3024879.0}, {"date": "2023-11-08", "close": 0.035, "volume": 449441.0}, {"date": "2023-11-09", "close": 0.0355, "volume": 504295.0}, {"date": "2023-11-10", "close": 0.037, "volume": 2137965.0}, {"date": "2023-11-13", "close": 0.036, "volume": 19262.0}, {"date": "2023-11-14", "close": 0.037, "volume": 1181738.0}, {"date": "2023-11-15", "close": 0.037, "volume": 5365602.0}, {"date": "2023-11-16", "close": 0.036, "volume": 1695203.0}, {"date": "2023-11-17", "close": 0.038, "volume": 3443005.0}, {"date": "2023-11-20", "close": 0.036, "volume": 1367484.0}, {"date": "2023-11-21", "close": 0.037, "volume": 1393235.0}, {"date": "2023-11-22", "close": 0.038, "volume": 878998.0}, {"date": "2023-11-23", "close": 0.038, "volume": 1225787.0}, {"date": "2023-11-24", "close": 0.039, "volume": 535756.0}, {"date": "2023-11-27", "close": 0.036, "volume": 2631865.0}, {"date": "2023-11-28", "close": 0.036, "volume": 4052719.0}, {"date": "2023-11-29", "close": 0.037, "volume": 1031844.0}, {"date": "2023-11-30", "close": 0.037, "volume": 2667907.0}, {"date": "2023-12-01", "close": 0.035, "volume": 3060197.0}, {"date": "2023-12-04", "close": 0.036, "volume": 1936847.0}, {"date": "2023-12-05", "close": 0.0345, "volume": 1435961.0}, {"date": "2023-12-06", "close": 0.033, "volume": 1710375.0}, {"date": "2023-12-07", "close": 0.034, "volume": 2281526.0}, {"date": "2023-12-08", "close": 0.035, "volume": 122078.0}, {"date": "2023-12-11", "close": 0.035, "volume": 546.0}, {"date": "2023-12-12", "close": 0.034, "volume": 125756.0}, {"date": "2023-12-13", "close": 0.033, "volume": 1703060.0}, {"date": "2023-12-14", "close": 0.034, "volume": 1123952.0}, {"date": "2023-12-15", "close": 0.034, "volume": 474293.0}, {"date": "2023-12-18", "close": 0.034, "volume": 60000.0}, {"date": "2023-12-19", "close": 0.034, "volume": 1627843.0}, {"date": "2023-12-20", "close": 0.035, "volume": 1375035.0}, {"date": "2023-12-21", "close": 0.036, "volume": 1256224.0}, {"date": "2023-12-22", "close": 0.035, "volume": 3150649.0}, {"date": "2023-12-27", "close": 0.035, "volume": 2686032.0}, {"date": "2023-12-28", "close": 0.035, "volume": 124480.0}, {"date": "2023-12-29", "close": 0.037, "volume": 1923211.0}, {"date": "2024-01-02", "close": 0.038, "volume": 1194138.0}, {"date": "2024-01-03", "close": 0.037, "volume": 680000.0}, {"date": "2024-01-04", "close": 0.036, "volume": 1065821.0}, {"date": "2024-01-05", "close": 0.036, "volume": 211101.0}, {"date": "2024-01-08", "close": 0.034, "volume": 781926.0}, {"date": "2024-01-09", "close": 0.034, "volume": 3772142.0}, {"date": "2024-01-10", "close": 0.035, "volume": 514036.0}, {"date": "2024-01-11", "close": 0.034, "volume": 1326791.0}, {"date": "2024-01-12", "close": 0.034, "volume": 393336.0}, {"date": "2024-01-15", "close": 0.034, "volume": 828256.0}, {"date": "2024-01-16", "close": 0.035, "volume": 596449.0}, {"date": "2024-01-17", "close": 0.034, "volume": 913315.0}, {"date": "2024-01-18", "close": 0.036, "volume": 1889262.0}, {"date": "2024-01-19", "close": 0.034, "volume": 386317.0}, {"date": "2024-01-22", "close": 0.0335, "volume": 52457.0}, {"date": "2024-01-23", "close": 0.032, "volume": 1273515.0}, {"date": "2024-01-24", "close": 0.032, "volume": 1361305.0}, {"date": "2024-01-25", "close": 0.033, "volume": 293546.0}, {"date": "2024-01-29", "close": 0.033, "volume": 54309.0}, {"date": "2024-01-30", "close": 0.031, "volume": 1892911.0}, {"date": "2024-01-31", "close": 0.032, "volume": 156300.0}, {"date": "2024-02-01", "close": 0.032, "volume": 60325.0}, {"date": "2024-02-02", "close": 0.031, "volume": 1487582.0}, {"date": "2024-02-05", "close": 0.031, "volume": 669311.0}, {"date": "2024-02-06", "close": 0.03, "volume": 110000.0}, {"date": "2024-02-07", "close": 0.03, "volume": 200024.0}, {"date": "2024-02-08", "close": 0.0305, "volume": 312257.0}, {"date": "2024-02-09", "close": 0.0295, "volume": 611120.0}, {"date": "2024-02-12", "close": 0.031, "volume": 137193.0}, {"date": "2024-02-13", "close": 0.03, "volume": 15064.0}, {"date": "2024-02-14", "close": 0.029, "volume": 104078.0}, {"date": "2024-02-15", "close": 0.029, "volume": 106918.0}, {"date": "2024-02-16", "close": 0.0305, "volume": 592590.0}, {"date": "2024-02-21", "close": 0.029, "volume": 2123677.0}, {"date": "2024-02-22", "close": 0.03, "volume": 135707.0}, {"date": "2024-02-23", "close": 0.03, "volume": 578125.0}, {"date": "2024-02-26", "close": 0.03, "volume": 65076.0}, {"date": "2024-02-27", "close": 0.027, "volume": 1501104.0}, {"date": "2024-02-28", "close": 0.026, "volume": 1135610.0}, {"date": "2024-02-29", "close": 0.026, "volume": 291661.0}, {"date": "2024-03-01", "close": 0.028, "volume": 1430941.0}, {"date": "2024-03-04", "close": 0.028, "volume": 176.0}, {"date": "2024-03-05", "close": 0.027, "volume": 491159.0}, {"date": "2024-03-06", "close": 0.026, "volume": 9344.0}, {"date": "2024-03-07", "close": 0.026, "volume": 541983.0}, {"date": "2024-03-08", "close": 0.025, "volume": 237506.0}, {"date": "2024-03-11", "close": 0.0255, "volume": 203216.0}, {"date": "2024-03-12", "close": 0.024, "volume": 1141847.0}, {"date": "2024-03-14", "close": 0.024, "volume": 42500.0}, {"date": "2024-03-15", "close": 0.023, "volume": 2670221.0}, {"date": "2024-03-18", "close": 0.023, "volume": 1328371.0}, {"date": "2024-03-19", "close": 0.022, "volume": 932896.0}, {"date": "2024-03-20", "close": 0.022, "volume": 260713.0}, {"date": "2024-03-21", "close": 0.024, "volume": 122442.0}, {"date": "2024-03-22", "close": 0.024, "volume": 48512.0}, {"date": "2024-03-25", "close": 0.022, "volume": 1586912.0}, {"date": "2024-03-26", "close": 0.023, "volume": 903212.0}, {"date": "2024-03-28", "close": 0.022, "volume": 270593.0}, {"date": "2024-04-02", "close": 0.023, "volume": 282282.0}, {"date": "2024-04-03", "close": 0.024, "volume": 1806722.0}, {"date": "2024-04-04", "close": 0.024, "volume": 190893.0}, {"date": "2024-04-05", "close": 0.023, "volume": 743697.0}, {"date": "2024-04-08", "close": 0.023, "volume": 614206.0}, {"date": "2024-04-09", "close": 0.022, "volume": 288613.0}, {"date": "2024-04-10", "close": 0.022, "volume": 1286746.0}, {"date": "2024-04-11", "close": 0.023, "volume": 195027.0}, {"date": "2024-04-12", "close": 0.021, "volume": 830189.0}, {"date": "2024-04-15", "close": 0.023, "volume": 722811.0}, {"date": "2024-04-16", "close": 0.023, "volume": 690290.0}, {"date": "2024-04-17", "close": 0.022, "volume": 20110.0}, {"date": "2024-04-18", "close": 0.022, "volume": 115301.0}, {"date": "2024-04-19", "close": 0.022, "volume": 170454.0}, {"date": "2024-04-22", "close": 0.022, "volume": 152000.0}, {"date": "2024-04-23", "close": 0.021, "volume": 1.0}, {"date": "2024-04-24", "close": 0.022, "volume": 392482.0}, {"date": "2024-04-26", "close": 0.022, "volume": 131742.0}, {"date": "2024-04-29", "close": 0.022, "volume": 17006.0}, {"date": "2024-04-30", "close": 0.022, "volume": 95431.0}, {"date": "2024-05-01", "close": 0.022, "volume": 1003700.0}, {"date": "2024-05-02", "close": 0.02, "volume": 2655100.0}, {"date": "2024-05-03", "close": 0.022, "volume": 782114.0}, {"date": "2024-05-06", "close": 0.021, "volume": 201594.0}, {"date": "2024-05-07", "close": 0.021, "volume": 255809.0}, {"date": "2024-05-08", "close": 0.021, "volume": 739471.0}, {"date": "2024-05-09", "close": 0.021, "volume": 146723.0}, {"date": "2024-05-10", "close": 0.021, "volume": 1051944.0}, {"date": "2024-05-13", "close": 0.021, "volume": 527920.0}, {"date": "2024-05-14", "close": 0.02, "volume": 748114.0}, {"date": "2024-05-15", "close": 0.021, "volume": 161179.0}, {"date": "2024-05-16", "close": 0.021, "volume": 132794.0}, {"date": "2024-05-17", "close": 0.022, "volume": 365676.0}, {"date": "2024-05-20", "close": 0.021, "volume": 824581.0}, {"date": "2024-05-21", "close": 0.022, "volume": 3203080.0}, {"date": "2024-05-22", "close": 0.023, "volume": 572238.0}, {"date": "2024-05-23", "close": 0.021, "volume": 1485818.0}, {"date": "2024-05-24", "close": 0.022, "volume": 134991.0}, {"date": "2024-05-27", "close": 0.022, "volume": 1663616.0}, {"date": "2024-05-28", "close": 0.022, "volume": 219382.0}, {"date": "2024-05-30", "close": 0.022, "volume": 265772.0}, {"date": "2024-05-31", "close": 0.021, "volume": 254061.0}, {"date": "2024-06-03", "close": 0.023, "volume": 663088.0}, {"date": "2024-06-04", "close": 0.022, "volume": 64985.0}, {"date": "2024-06-05", "close": 0.022, "volume": 31950.0}, {"date": "2024-06-06", "close": 0.022, "volume": 16319.0}, {"date": "2024-06-07", "close": 0.022, "volume": 360200.0}, {"date": "2024-06-11", "close": 0.022, "volume": 130176.0}, {"date": "2024-06-12", "close": 0.02, "volume": 1090432.0}, {"date": "2024-06-13", "close": 0.022, "volume": 269300.0}, {"date": "2024-06-14", "close": 0.023, "volume": 163935.0}, {"date": "2024-06-17", "close": 0.023, "volume": 1458441.0}, {"date": "2024-06-18", "close": 0.02, "volume": 1731337.0}, {"date": "2024-06-19", "close": 0.021, "volume": 1148998.0}, {"date": "2024-06-20", "close": 0.02, "volume": 135266.0}, {"date": "2024-06-21", "close": 0.021, "volume": 1091717.0}, {"date": "2024-06-24", "close": 0.02, "volume": 879310.0}, {"date": "2024-06-25", "close": 0.02, "volume": 225360.0}, {"date": "2024-06-26", "close": 0.019, "volume": 565513.0}, {"date": "2024-06-27", "close": 0.02, "volume": 1148364.0}, {"date": "2024-06-28", "close": 0.019, "volume": 2665738.0}, {"date": "2024-07-01", "close": 0.019, "volume": 429700.0}, {"date": "2024-07-02", "close": 0.019, "volume": 118749.0}, {"date": "2024-07-03", "close": 0.019, "volume": 172.0}, {"date": "2024-07-04", "close": 0.019, "volume": 50000.0}, {"date": "2024-07-05", "close": 0.021, "volume": 955691.0}, {"date": "2024-07-08", "close": 0.02, "volume": 305690.0}, {"date": "2024-07-09", "close": 0.02, "volume": 480048.0}, {"date": "2024-07-10", "close": 0.02, "volume": 80000.0}, {"date": "2024-07-11", "close": 0.019, "volume": 90767.0}, {"date": "2024-07-12", "close": 0.02, "volume": 124805.0}, {"date": "2024-07-15", "close": 0.0195, "volume": 6395.0}, {"date": "2024-07-16", "close": 0.019, "volume": 42830.0}, {"date": "2024-07-17", "close": 0.02, "volume": 25170.0}, {"date": "2024-07-18", "close": 0.019, "volume": 84.0}, {"date": "2024-07-19", "close": 0.019, "volume": 20000.0}, {"date": "2024-07-22", "close": 0.019, "volume": 276777.0}, {"date": "2024-07-23", "close": 0.019, "volume": 651564.0}, {"date": "2024-07-24", "close": 0.02, "volume": 338339.0}, {"date": "2024-07-25", "close": 0.019, "volume": 534200.0}, {"date": "2024-07-26", "close": 0.019, "volume": 292947.0}, {"date": "2024-07-29", "close": 0.02, "volume": 150000.0}, {"date": "2024-07-30", "close": 0.021, "volume": 1092000.0}, {"date": "2024-07-31", "close": 0.019, "volume": 1214482.0}, {"date": "2024-08-01", "close": 0.019, "volume": 280000.0}, {"date": "2024-08-02", "close": 0.019, "volume": 470000.0}, {"date": "2024-08-05", "close": 0.018, "volume": 133326.0}, {"date": "2024-08-06", "close": 0.018, "volume": 410745.0}, {"date": "2024-08-07", "close": 0.018, "volume": 587711.0}, {"date": "2024-08-08", "close": 0.018, "volume": 614815.0}, {"date": "2024-08-13", "close": 0.019, "volume": 76923.0}, {"date": "2024-08-14", "close": 0.02, "volume": 2206476.0}, {"date": "2024-08-15", "close": 0.019, "volume": 188222.0}, {"date": "2024-08-19", "close": 0.022, "volume": 2330171.0}, {"date": "2024-08-20", "close": 0.02, "volume": 73730.0}, {"date": "2024-08-21", "close": 0.02, "volume": 1618022.0}, {"date": "2024-08-22", "close": 0.02, "volume": 944884.0}, {"date": "2024-08-23", "close": 0.02, "volume": 881687.0}, {"date": "2024-08-26", "close": 0.0195, "volume": 394143.0}, {"date": "2024-08-27", "close": 0.02, "volume": 1666634.0}, {"date": "2024-08-28", "close": 0.02, "volume": 231450.0}, {"date": "2024-08-29", "close": 0.021, "volume": 410620.0}, {"date": "2024-08-30", "close": 0.021, "volume": 977304.0}, {"date": "2024-09-02", "close": 0.021, "volume": 1550216.0}, {"date": "2024-09-03", "close": 0.021, "volume": 1041363.0}, {"date": "2024-09-04", "close": 0.021, "volume": 1245145.0}, {"date": "2024-09-05", "close": 0.021, "volume": 88360.0}, {"date": "2024-09-06", "close": 0.02, "volume": 486574.0}, {"date": "2024-09-09", "close": 0.02, "volume": 543420.0}, {"date": "2024-09-10", "close": 0.021, "volume": 1979566.0}, {"date": "2024-09-11", "close": 0.023, "volume": 977984.0}, {"date": "2024-09-12", "close": 0.024, "volume": 703784.0}, {"date": "2024-09-13", "close": 0.025, "volume": 5413744.0}, {"date": "2024-09-16", "close": 0.025, "volume": 2818663.0}, {"date": "2024-09-17", "close": 0.026, "volume": 390661.0}, {"date": "2024-09-18", "close": 0.026, "volume": 429064.0}, {"date": "2024-09-19", "close": 0.024, "volume": 1418142.0}, {"date": "2024-09-20", "close": 0.026, "volume": 252233.0}, {"date": "2024-09-23", "close": 0.025, "volume": 134420.0}, {"date": "2024-09-24", "close": 0.025, "volume": 210000.0}, {"date": "2024-09-25", "close": 0.026, "volume": 451839.0}, {"date": "2024-09-26", "close": 0.024, "volume": 430921.0}, {"date": "2024-09-27", "close": 0.024, "volume": 210057.0}, {"date": "2024-09-30", "close": 0.024, "volume": 668530.0}, {"date": "2024-10-01", "close": 0.024, "volume": 369951.0}, {"date": "2024-10-02", "close": 0.026, "volume": 998254.0}, {"date": "2024-10-03", "close": 0.026, "volume": 261860.0}, {"date": "2024-10-04", "close": 0.027, "volume": 345490.0}, {"date": "2024-10-07", "close": 0.027, "volume": 34558.0}, {"date": "2024-10-08", "close": 0.025, "volume": 236838.0}, {"date": "2024-10-09", "close": 0.025, "volume": 638586.0}, {"date": "2024-10-10", "close": 0.026, "volume": 553635.0}, {"date": "2024-10-11", "close": 0.026, "volume": 7367.0}, {"date": "2024-10-14", "close": 0.025, "volume": 102500.0}, {"date": "2024-10-15", "close": 0.024, "volume": 855124.0}, {"date": "2024-10-16", "close": 0.024, "volume": 100000.0}, {"date": "2024-10-17", "close": 0.022, "volume": 3762463.0}, {"date": "2024-10-18", "close": 0.023, "volume": 925802.0}, {"date": "2024-10-21", "close": 0.024, "volume": 858080.0}, {"date": "2024-10-23", "close": 0.022, "volume": 382809.0}, {"date": "2024-10-24", "close": 0.022, "volume": 1747141.0}, {"date": "2024-10-25", "close": 0.021, "volume": 690829.0}, {"date": "2024-10-28", "close": 0.022, "volume": 835669.0}, {"date": "2024-10-29", "close": 0.022, "volume": 892962.0}, {"date": "2024-10-30", "close": 0.022, "volume": 1552492.0}, {"date": "2024-10-31", "close": 0.022, "volume": 2121832.0}, {"date": "2024-11-01", "close": 0.024, "volume": 3365699.0}, {"date": "2024-11-04", "close": 0.024, "volume": 1117826.0}, {"date": "2024-11-05", "close": 0.025, "volume": 1003606.0}, {"date": "2024-11-06", "close": 0.024, "volume": 3178228.0}, {"date": "2024-11-07", "close": 0.024, "volume": 358359.0}, {"date": "2024-11-08", "close": 0.028, "volume": 1360252.0}, {"date": "2024-11-11", "close": 0.029, "volume": 657303.0}, {"date": "2024-11-12", "close": 0.025, "volume": 1144504.0}, {"date": "2024-11-13", "close": 0.026, "volume": 732080.0}, {"date": "2024-11-14", "close": 0.024, "volume": 209157.0}, {"date": "2024-11-15", "close": 0.026, "volume": 432972.0}, {"date": "2024-11-18", "close": 0.026, "volume": 461300.0}, {"date": "2024-11-19", "close": 0.026, "volume": 194128.0}, {"date": "2024-11-20", "close": 0.025, "volume": 1130020.0}, {"date": "2024-11-21", "close": 0.026, "volume": 247623.0}, {"date": "2024-11-22", "close": 0.026, "volume": 707608.0}, {"date": "2024-11-25", "close": 0.028, "volume": 200000.0}, {"date": "2024-11-27", "close": 0.025, "volume": 304143.0}, {"date": "2024-11-28", "close": 0.025, "volume": 500000.0}, {"date": "2024-11-29", "close": 0.025, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.024, "volume": 246781.0}, {"date": "2024-12-03", "close": 0.024, "volume": 688069.0}, {"date": "2024-12-04", "close": 0.024, "volume": 168516.0}, {"date": "2024-12-05", "close": 0.025, "volume": 548449.0}, {"date": "2024-12-06", "close": 0.025, "volume": 190514.0}, {"date": "2024-12-09", "close": 0.023, "volume": 4023396.0}, {"date": "2024-12-10", "close": 0.022, "volume": 990629.0}, {"date": "2024-12-11", "close": 0.024, "volume": 1275189.0}, {"date": "2024-12-12", "close": 0.022, "volume": 2292892.0}, {"date": "2024-12-13", "close": 0.022, "volume": 161682.0}, {"date": "2024-12-16", "close": 0.021, "volume": 402630.0}, {"date": "2024-12-17", "close": 0.021, "volume": 465771.0}, {"date": "2024-12-18", "close": 0.021, "volume": 238182.0}, {"date": "2024-12-19", "close": 0.021, "volume": 302630.0}, {"date": "2024-12-20", "close": 0.021, "volume": 110000.0}, {"date": "2024-12-23", "close": 0.023, "volume": 2382570.0}, {"date": "2024-12-24", "close": 0.022, "volume": 7826.0}, {"date": "2024-12-27", "close": 0.022, "volume": 953.0}, {"date": "2024-12-30", "close": 0.023, "volume": 324067.0}, {"date": "2024-12-31", "close": 0.023, "volume": 78000.0}, {"date": "2025-01-02", "close": 0.024, "volume": 706086.0}, {"date": "2025-01-03", "close": 0.023, "volume": 68757.0}, {"date": "2025-01-06", "close": 0.023, "volume": 4946.0}, {"date": "2025-01-07", "close": 0.023, "volume": 161250.0}, {"date": "2025-01-08", "close": 0.022, "volume": 47749.0}, {"date": "2025-01-09", "close": 0.022, "volume": 113860.0}, {"date": "2025-01-10", "close": 0.022, "volume": 358667.0}, {"date": "2025-01-13", "close": 0.024, "volume": 405786.0}, {"date": "2025-01-14", "close": 0.024, "volume": 275000.0}, {"date": "2025-01-15", "close": 0.023, "volume": 374231.0}, {"date": "2025-01-16", "close": 0.024, "volume": 170000.0}, {"date": "2025-01-17", "close": 0.024, "volume": 142000.0}, {"date": "2025-01-20", "close": 0.025, "volume": 120164.0}, {"date": "2025-01-21", "close": 0.024, "volume": 400988.0}, {"date": "2025-01-22", "close": 0.023, "volume": 124027.0}, {"date": "2025-01-23", "close": 0.023, "volume": 300000.0}, {"date": "2025-01-24", "close": 0.022, "volume": 15000.0}, {"date": "2025-01-28", "close": 0.0225, "volume": 5685.0}, {"date": "2025-01-29", "close": 0.0225, "volume": 83046.0}, {"date": "2025-01-30", "close": 0.021, "volume": 1380269.0}, {"date": "2025-01-31", "close": 0.022, "volume": 101728.0}, {"date": "2025-02-03", "close": 0.021, "volume": 124876.0}, {"date": "2025-02-04", "close": 0.022, "volume": 340730.0}, {"date": "2025-02-05", "close": 0.022, "volume": 350000.0}, {"date": "2025-02-06", "close": 0.0225, "volume": 420420.0}, {"date": "2025-02-07", "close": 0.022, "volume": 218303.0}, {"date": "2025-02-10", "close": 0.022, "volume": 70977.0}, {"date": "2025-02-11", "close": 0.021, "volume": 1221516.0}, {"date": "2025-02-12", "close": 0.021, "volume": 143404.0}, {"date": "2025-02-14", "close": 0.021, "volume": 200608.0}, {"date": "2025-02-17", "close": 0.022, "volume": 357273.0}, {"date": "2025-02-18", "close": 0.022, "volume": 147013.0}, {"date": "2025-02-20", "close": 0.021, "volume": 322714.0}, {"date": "2025-02-21", "close": 0.021, "volume": 71212.0}, {"date": "2025-02-24", "close": 0.022, "volume": 10000.0}, {"date": "2025-02-25", "close": 0.021, "volume": 291686.0}, {"date": "2025-02-26", "close": 0.021, "volume": 100536.0}, {"date": "2025-02-27", "close": 0.02, "volume": 396314.0}, {"date": "2025-02-28", "close": 0.02, "volume": 504761.0}, {"date": "2025-03-03", "close": 0.0205, "volume": 317.0}, {"date": "2025-03-04", "close": 0.019, "volume": 1941147.0}, {"date": "2025-03-05", "close": 0.019, "volume": 766013.0}, {"date": "2025-03-06", "close": 0.02, "volume": 350951.0}, {"date": "2025-03-07", "close": 0.02, "volume": 247450.0}, {"date": "2025-03-10", "close": 0.021, "volume": 47672.0}, {"date": "2025-03-11", "close": 0.02, "volume": 483979.0}, {"date": "2025-03-13", "close": 0.02, "volume": 21761.0}, {"date": "2025-03-14", "close": 0.021, "volume": 47619.0}, {"date": "2025-03-17", "close": 0.02, "volume": 524015.0}, {"date": "2025-03-18", "close": 0.021, "volume": 645952.0}, {"date": "2025-03-19", "close": 0.02, "volume": 1564379.0}, {"date": "2025-03-20", "close": 0.02, "volume": 71098.0}, {"date": "2025-03-21", "close": 0.02, "volume": 140161.0}, {"date": "2025-03-24", "close": 0.02, "volume": 100024.0}, {"date": "2025-03-25", "close": 0.02, "volume": 1184465.0}, {"date": "2025-03-26", "close": 0.02, "volume": 630000.0}, {"date": "2025-03-27", "close": 0.019, "volume": 510000.0}, {"date": "2025-03-28", "close": 0.021, "volume": 831902.0}, {"date": "2025-03-31", "close": 0.02, "volume": 327733.0}, {"date": "2025-04-01", "close": 0.02, "volume": 570366.0}, {"date": "2025-04-02", "close": 0.02, "volume": 45000.0}, {"date": "2025-04-03", "close": 0.02, "volume": 653428.0}, {"date": "2025-04-04", "close": 0.02, "volume": 315327.0}, {"date": "2025-04-07", "close": 0.018, "volume": 409411.0}, {"date": "2025-04-08", "close": 0.019, "volume": 634498.0}, {"date": "2025-04-10", "close": 0.021, "volume": 283554.0}, {"date": "2025-04-11", "close": 0.02, "volume": 325777.0}, {"date": "2025-04-14", "close": 0.021, "volume": 181526.0}, {"date": "2025-04-15", "close": 0.02, "volume": 124234.0}, {"date": "2025-04-16", "close": 0.02, "volume": 447304.0}, {"date": "2025-04-22", "close": 0.019, "volume": 10234.0}, {"date": "2025-04-23", "close": 0.021, "volume": 100000.0}, {"date": "2025-04-28", "close": 0.021, "volume": 133511.0}, {"date": "2025-04-29", "close": 0.021, "volume": 250000.0}, {"date": "2025-04-30", "close": 0.02, "volume": 213405.0}, {"date": "2025-05-02", "close": 0.019, "volume": 11041.0}, {"date": "2025-05-07", "close": 0.019, "volume": 137625.0}, {"date": "2025-05-09", "close": 0.0195, "volume": 44000.0}, {"date": "2025-05-12", "close": 0.019, "volume": 118316.0}, {"date": "2025-05-13", "close": 0.019, "volume": 27755.0}, {"date": "2025-05-14", "close": 0.019, "volume": 1685920.0}, {"date": "2025-05-15", "close": 0.0185, "volume": 91043.0}, {"date": "2025-05-16", "close": 0.018, "volume": 2914007.0}, {"date": "2025-05-19", "close": 0.018, "volume": 417310.0}, {"date": "2025-05-20", "close": 0.018, "volume": 313461.0}, {"date": "2025-05-21", "close": 0.018, "volume": 76818.0}, {"date": "2025-05-23", "close": 0.02, "volume": 2149728.0}, {"date": "2025-05-26", "close": 0.019, "volume": 257365.0}, {"date": "2025-05-27", "close": 0.02, "volume": 36434.0}, {"date": "2025-05-28", "close": 0.019, "volume": 104432.0}, {"date": "2025-05-29", "close": 0.018, "volume": 1107387.0}, {"date": "2025-05-30", "close": 0.018, "volume": 450000.0}, {"date": "2025-06-02", "close": 0.018, "volume": 1034999.0}, {"date": "2025-06-03", "close": 0.018, "volume": 79398.0}, {"date": "2025-06-04", "close": 0.018, "volume": 6213.0}, {"date": "2025-06-06", "close": 0.018, "volume": 239138.0}, {"date": "2025-06-10", "close": 0.018, "volume": 127500.0}, {"date": "2025-06-11", "close": 0.018, "volume": 1438519.0}, {"date": "2025-06-12", "close": 0.018, "volume": 212500.0}, {"date": "2025-06-13", "close": 0.018, "volume": 656268.0}, {"date": "2025-06-16", "close": 0.017, "volume": 1210880.0}, {"date": "2025-06-18", "close": 0.017, "volume": 20000.0}, {"date": "2025-06-19", "close": 0.017, "volume": 27295.0}, {"date": "2025-06-20", "close": 0.017, "volume": 346394.0}, {"date": "2025-06-23", "close": 0.017, "volume": 92123.0}, {"date": "2025-06-24", "close": 0.017, "volume": 708461.0}, {"date": "2025-06-25", "close": 0.018, "volume": 436792.0}, {"date": "2025-06-26", "close": 0.018, "volume": 411507.0}, {"date": "2025-06-27", "close": 0.018, "volume": 605433.0}, {"date": "2025-06-30", "close": 0.017, "volume": 1146965.0}, {"date": "2025-07-01", "close": 0.016, "volume": 136722.0}, {"date": "2025-07-02", "close": 0.017, "volume": 115969.0}, {"date": "2025-07-03", "close": 0.017, "volume": 261523.0}, {"date": "2025-07-04", "close": 0.017, "volume": 18864.0}, {"date": "2025-07-07", "close": 0.018, "volume": 88488.0}, {"date": "2025-07-08", "close": 0.017, "volume": 88931.0}, {"date": "2025-07-09", "close": 0.017, "volume": 82000.0}, {"date": "2025-07-10", "close": 0.017, "volume": 263579.0}, {"date": "2025-07-11", "close": 0.017, "volume": 105000.0}, {"date": "2025-07-14", "close": 0.017, "volume": 680000.0}, {"date": "2025-07-15", "close": 0.018, "volume": 92075.0}, {"date": "2025-07-16", "close": 0.017, "volume": 649890.0}, {"date": "2025-07-17", "close": 0.017, "volume": 62500.0}, {"date": "2025-07-18", "close": 0.02, "volume": 3898318.0}, {"date": "2025-07-21", "close": 0.019, "volume": 829942.0}, {"date": "2025-07-22", "close": 0.02, "volume": 875351.0}, {"date": "2025-07-23", "close": 0.02, "volume": 1403497.0}, {"date": "2025-07-24", "close": 0.021, "volume": 297255.0}, {"date": "2025-07-25", "close": 0.022, "volume": 766958.0}, {"date": "2025-07-28", "close": 0.021, "volume": 620510.0}, {"date": "2025-07-29", "close": 0.02, "volume": 588177.0}, {"date": "2025-07-30", "close": 0.0205, "volume": 11473.0}, {"date": "2025-07-31", "close": 0.02, "volume": 346347.0}, {"date": "2025-08-01", "close": 0.019, "volume": 52000.0}, {"date": "2025-08-04", "close": 0.019, "volume": 223478.0}, {"date": "2025-08-06", "close": 0.02, "volume": 21703.0}, {"date": "2025-08-07", "close": 0.02, "volume": 50000.0}, {"date": "2025-08-08", "close": 0.019, "volume": 300000.0}, {"date": "2025-08-11", "close": 0.02, "volume": 640139.0}, {"date": "2025-08-12", "close": 0.02, "volume": 668714.0}, {"date": "2025-08-13", "close": 0.02, "volume": 13011.0}, {"date": "2025-08-14", "close": 0.019, "volume": 107691.0}, {"date": "2025-08-15", "close": 0.02, "volume": 75398.0}, {"date": "2025-08-18", "close": 0.02, "volume": 246.0}, {"date": "2025-08-19", "close": 0.021, "volume": 3016115.0}, {"date": "2025-08-20", "close": 0.021, "volume": 688578.0}, {"date": "2025-08-21", "close": 0.021, "volume": 1242308.0}, {"date": "2025-08-22", "close": 0.0205, "volume": 71655.0}, {"date": "2025-08-25", "close": 0.021, "volume": 155354.0}, {"date": "2025-08-26", "close": 0.02, "volume": 17865.0}, {"date": "2025-08-28", "close": 0.0205, "volume": 19467.0}, {"date": "2025-08-29", "close": 0.02, "volume": 268400.0}, {"date": "2025-09-01", "close": 0.02, "volume": 1103701.0}, {"date": "2025-09-02", "close": 0.019, "volume": 65308.0}, {"date": "2025-09-03", "close": 0.02, "volume": 180067.0}, {"date": "2025-09-04", "close": 0.019, "volume": 460663.0}, {"date": "2025-09-05", "close": 0.019, "volume": 433615.0}, {"date": "2025-09-08", "close": 0.019, "volume": 601895.0}, {"date": "2025-09-09", "close": 0.019, "volume": 361610.0}, {"date": "2025-09-10", "close": 0.019, "volume": 230000.0}, {"date": "2025-09-11", "close": 0.02, "volume": 1937359.0}, {"date": "2025-09-12", "close": 0.022, "volume": 1471682.0}, {"date": "2025-09-15", "close": 0.02, "volume": 3195.0}, {"date": "2025-09-16", "close": 0.022, "volume": 75046.0}, {"date": "2025-09-17", "close": 0.021, "volume": 1291.0}, {"date": "2025-09-18", "close": 0.02, "volume": 840254.0}, {"date": "2025-09-19", "close": 0.02, "volume": 47973.0}, {"date": "2025-09-22", "close": 0.021, "volume": 143571.0}, {"date": "2025-09-23", "close": 0.022, "volume": 209272.0}, {"date": "2025-09-24", "close": 0.021, "volume": 263501.0}, {"date": "2025-09-25", "close": 0.023, "volume": 958468.0}, {"date": "2025-09-26", "close": 0.027, "volume": 4249297.0}, {"date": "2025-09-29", "close": 0.026, "volume": 1382381.0}, {"date": "2025-09-30", "close": 0.029, "volume": 3247083.0}, {"date": "2025-10-01", "close": 0.03, "volume": 1728363.0}, {"date": "2025-10-02", "close": 0.032, "volume": 866614.0}, {"date": "2025-10-03", "close": 0.035, "volume": 3887146.0}, {"date": "2025-10-06", "close": 0.033, "volume": 3819654.0}, {"date": "2025-10-07", "close": 0.032, "volume": 344688.0}, {"date": "2025-10-08", "close": 0.035, "volume": 1032954.0}, {"date": "2025-10-09", "close": 0.036, "volume": 479223.0}, {"date": "2025-10-10", "close": 0.035, "volume": 707317.0}, {"date": "2025-10-13", "close": 0.035, "volume": 1854043.0}, {"date": "2025-10-14", "close": 0.035, "volume": 3235289.0}, {"date": "2025-10-15", "close": 0.036, "volume": 443172.0}, {"date": "2025-10-16", "close": 0.035, "volume": 332801.0}, {"date": "2025-10-17", "close": 0.033, "volume": 375095.0}, {"date": "2025-10-20", "close": 0.032, "volume": 526760.0}, {"date": "2025-10-21", "close": 0.032, "volume": 102698.0}, {"date": "2025-10-22", "close": 0.031, "volume": 572457.0}, {"date": "2025-10-23", "close": 0.03, "volume": 299803.0}, {"date": "2025-10-24", "close": 0.031, "volume": 238774.0}, {"date": "2025-10-27", "close": 0.032, "volume": 564875.0}, {"date": "2025-10-28", "close": 0.03, "volume": 449103.0}, {"date": "2025-10-29", "close": 0.031, "volume": 88096.0}, {"date": "2025-10-30", "close": 0.031, "volume": 147883.0}, {"date": "2025-10-31", "close": 0.031, "volume": 49044.0}, {"date": "2025-11-03", "close": 0.03, "volume": 105792.0}, {"date": "2025-11-04", "close": 0.03, "volume": 143333.0}, {"date": "2025-11-05", "close": 0.028, "volume": 457329.0}, {"date": "2025-11-06", "close": 0.03, "volume": 369121.0}, {"date": "2025-11-07", "close": 0.031, "volume": 266849.0}, {"date": "2025-11-10", "close": 0.03, "volume": 6300.0}, {"date": "2025-11-11", "close": 0.03, "volume": 169886.0}, {"date": "2025-11-12", "close": 0.029, "volume": 45388.0}, {"date": "2025-11-13", "close": 0.029, "volume": 92080.0}, {"date": "2025-11-14", "close": 0.029, "volume": 520529.0}, {"date": "2025-11-17", "close": 0.031, "volume": 397798.0}, {"date": "2025-11-18", "close": 0.029, "volume": 1188098.0}, {"date": "2025-11-19", "close": 0.029, "volume": 1082362.0}, {"date": "2025-11-20", "close": 0.029, "volume": 113929.0}, {"date": "2025-11-24", "close": 0.028, "volume": 299990.0}, {"date": "2025-11-25", "close": 0.028, "volume": 21600.0}, {"date": "2025-11-26", "close": 0.028, "volume": 244812.0}, {"date": "2025-11-27", "close": 0.028, "volume": 180.0}, {"date": "2025-11-28", "close": 0.028, "volume": 70085.0}, {"date": "2025-12-01", "close": 0.027, "volume": 250752.0}, {"date": "2025-12-02", "close": 0.027, "volume": 426247.0}, {"date": "2025-12-03", "close": 0.026, "volume": 582751.0}, {"date": "2025-12-04", "close": 0.026, "volume": 419648.0}, {"date": "2025-12-05", "close": 0.026, "volume": 165669.0}, {"date": "2025-12-08", "close": 0.025, "volume": 393783.0}, {"date": "2025-12-09", "close": 0.025, "volume": 20044.0}, {"date": "2025-12-10", "close": 0.023, "volume": 504262.0}, {"date": "2025-12-11", "close": 0.023, "volume": 154503.0}, {"date": "2025-12-12", "close": 0.024, "volume": 65592.0}, {"date": "2025-12-15", "close": 0.024, "volume": 12499.0}, {"date": "2025-12-16", "close": 0.024, "volume": 87747.0}, {"date": "2025-12-17", "close": 0.0255, "volume": 90000.0}, {"date": "2025-12-18", "close": 0.025, "volume": 113102.0}, {"date": "2025-12-19", "close": 0.025, "volume": 81254.0}, {"date": "2025-12-22", "close": 0.027, "volume": 846848.0}, {"date": "2025-12-23", "close": 0.028, "volume": 3992.0}, {"date": "2025-12-24", "close": 0.028, "volume": 18214.0}, {"date": "2025-12-29", "close": 0.028, "volume": 200047.0}, {"date": "2025-12-30", "close": 0.026, "volume": 296647.0}, {"date": "2025-12-31", "close": 0.026, "volume": 28999.0}, {"date": "2026-01-02", "close": 0.026, "volume": 63445.0}, {"date": "2026-01-05", "close": 0.027, "volume": 51938.0}, {"date": "2026-01-06", "close": 0.026, "volume": 82250.0}, {"date": "2026-01-07", "close": 0.026, "volume": 1145819.0}, {"date": "2026-01-08", "close": 0.025, "volume": 338729.0}, {"date": "2026-01-09", "close": 0.025, "volume": 141559.0}, {"date": "2026-01-12", "close": 0.024, "volume": 393216.0}, {"date": "2026-01-13", "close": 0.025, "volume": 378641.0}, {"date": "2026-01-14", "close": 0.025, "volume": 110582.0}, {"date": "2026-01-15", "close": 0.025, "volume": 50000.0}, {"date": "2026-01-16", "close": 0.026, "volume": 349232.0}, {"date": "2026-01-19", "close": 0.026, "volume": 308344.0}, {"date": "2026-01-20", "close": 0.025, "volume": 85786.0}, {"date": "2026-01-21", "close": 0.025, "volume": 357222.0}, {"date": "2026-01-22", "close": 0.025, "volume": 230000.0}, {"date": "2026-01-23", "close": 0.026, "volume": 375273.0}, {"date": "2026-01-28", "close": 0.027, "volume": 146575.0}, {"date": "2026-01-29", "close": 0.027, "volume": 136770.0}, {"date": "2026-01-30", "close": 0.025, "volume": 290755.0}, {"date": "2026-02-02", "close": 0.024, "volume": 699401.0}, {"date": "2026-02-03", "close": 0.025, "volume": 41500.0}, {"date": "2026-02-04", "close": 0.027, "volume": 36973.0}, {"date": "2026-02-05", "close": 0.025, "volume": 144960.0}, {"date": "2026-02-06", "close": 0.025, "volume": 257515.0}, {"date": "2026-02-09", "close": 0.024, "volume": 82561.0}, {"date": "2026-02-10", "close": 0.023, "volume": 1028676.0}, {"date": "2026-02-11", "close": 0.0235, "volume": 9000.0}, {"date": "2026-02-12", "close": 0.024, "volume": 740158.0}, {"date": "2026-02-13", "close": 0.024, "volume": 1513646.0}, {"date": "2026-02-16", "close": 0.021, "volume": 1212539.0}, {"date": "2026-02-18", "close": 0.022, "volume": 1675030.0}, {"date": "2026-02-19", "close": 0.022, "volume": 73900.0}, {"date": "2026-02-20", "close": 0.023, "volume": 33000.0}, {"date": "2026-02-23", "close": 0.022, "volume": 48571.0}, {"date": "2026-02-24", "close": 0.023, "volume": 49134.0}, {"date": "2026-02-25", "close": 0.022, "volume": 100000.0}, {"date": "2026-02-26", "close": 0.023, "volume": 437961.0}, {"date": "2026-02-27", "close": 0.023, "volume": 2101560.0}, {"date": "2026-03-02", "close": 0.024, "volume": 158660.0}, {"date": "2026-03-03", "close": 0.024, "volume": 699808.0}, {"date": "2026-03-04", "close": 0.023, "volume": 60825.0}, {"date": "2026-03-05", "close": 0.024, "volume": 240951.0}, {"date": "2026-03-06", "close": 0.024, "volume": 38346.0}, {"date": "2026-03-09", "close": 0.022, "volume": 1156642.0}, {"date": "2026-03-10", "close": 0.023, "volume": 201333.0}, {"date": "2026-03-11", "close": 0.023, "volume": 20436.0}, {"date": "2026-03-12", "close": 0.023, "volume": 419941.0}, {"date": "2026-03-13", "close": 0.022, "volume": 127481.0}, {"date": "2026-03-16", "close": 0.022, "volume": 110460.0}, {"date": "2026-03-17", "close": 0.022, "volume": 500000.0}, {"date": "2026-03-18", "close": 0.022, "volume": 1577832.0}, {"date": "2026-03-19", "close": 0.022, "volume": 853811.0}, {"date": "2026-03-20", "close": 0.021, "volume": 143249.0}, {"date": "2026-03-23", "close": 0.022, "volume": 815226.0}, {"date": "2026-03-24", "close": 0.021, "volume": 449899.0}, {"date": "2026-03-26", "close": 0.021, "volume": 128500.0}, {"date": "2026-03-27", "close": 0.023, "volume": 1664382.0}, {"date": "2026-03-30", "close": 0.023, "volume": 7015.0}, {"date": "2026-04-01", "close": 0.023, "volume": 55956.0}, {"date": "2026-04-07", "close": 0.023, "volume": 31631.0}, {"date": "2026-04-08", "close": 0.021, "volume": 457007.0}, {"date": "2026-04-09", "close": 0.02, "volume": 103668.0}, {"date": "2026-04-10", "close": 0.02, "volume": 55300.0}, {"date": "2026-04-13", "close": 0.02, "volume": 320350.0}, {"date": "2026-04-14", "close": 0.02, "volume": 100350.0}, {"date": "2026-04-15", "close": 0.02, "volume": 731330.0}, {"date": "2026-04-16", "close": 0.02, "volume": 200.0}, {"date": "2026-04-17", "close": 0.021, "volume": 168158.0}, {"date": "2026-04-20", "close": 0.021, "volume": 150026.0}, {"date": "2026-04-21", "close": 0.02, "volume": 546879.0}, {"date": "2026-04-22", "close": 0.02, "volume": 173500.0}, {"date": "2026-04-23", "close": 0.021, "volume": 80473.0}, {"date": "2026-04-24", "close": 0.021, "volume": 103478.0}, {"date": "2026-04-27", "close": 0.02, "volume": 80141.0}, {"date": "2026-04-28", "close": 0.023, "volume": 1524105.0}, {"date": "2026-04-29", "close": 0.023, "volume": 144270.0}, {"date": "2026-04-30", "close": 0.023, "volume": 20502.0}, {"date": "2026-05-01", "close": 0.0225, "volume": 38012.0}, {"date": "2026-05-04", "close": 0.023, "volume": 102868.0}, {"date": "2026-05-05", "close": 0.023, "volume": 211994.0}, {"date": "2026-05-06", "close": 0.024, "volume": 33478.0}, {"date": "2026-05-07", "close": 0.021, "volume": 1172712.0}, {"date": "2026-05-08", "close": 0.022, "volume": 163445.0}, {"date": "2026-05-11", "close": 0.024, "volume": 405916.0}, {"date": "2026-05-12", "close": 0.024, "volume": 163627.0}, {"date": "2026-05-13", "close": 0.024, "volume": 468691.0}, {"date": "2026-05-14", "close": 0.022, "volume": 46131.0}, {"date": "2026-05-18", "close": 0.023, "volume": 853512.0}, {"date": "2026-05-19", "close": 0.022, "volume": 601473.0}, {"date": "2026-05-20", "close": 0.022, "volume": 707215.0}, {"date": "2026-05-21", "close": 0.0225, "volume": 69593.0}, {"date": "2026-05-22", "close": 0.022, "volume": 917693.0}, {"date": "2026-05-25", "close": 0.021, "volume": 746538.0}, {"date": "2026-05-26", "close": 0.022, "volume": 349822.0}, {"date": "2026-05-27", "close": 0.022, "volume": 1053862.0}, {"date": "2026-05-28", "close": 0.024, "volume": 900000.0}, {"date": "2026-06-01", "close": 0.022, "volume": 764861.0}, {"date": "2026-06-02", "close": 0.022, "volume": 831448.0}, {"date": "2026-06-03", "close": 0.022, "volume": 184951.0}, {"date": "2026-06-04", "close": 0.021, "volume": 703761.0}, {"date": "2026-06-05", "close": 0.021, "volume": 222909.0}, {"date": "2026-06-09", "close": 0.021, "volume": 449402.0}, {"date": "2026-06-10", "close": 0.021, "volume": 61993.0}, {"date": "2026-06-11", "close": 0.019, "volume": 907500.0}, {"date": "2026-06-12", "close": 0.021, "volume": 145766.0}, {"date": "2026-06-15", "close": 0.02, "volume": 302177.0}, {"date": "2026-06-16", "close": 0.021, "volume": 874853.0}, {"date": "2026-06-17", "close": 0.0215, "volume": 98500.0}, {"date": "2026-06-18", "close": 0.021, "volume": 303143.0}, {"date": "2026-06-19", "close": 0.022, "volume": 815954.0}, {"date": "2026-06-22", "close": 0.022, "volume": 777317.0}, {"date": "2026-06-23", "close": 0.0215, "volume": 81865.0}, {"date": "2026-06-24", "close": 0.022, "volume": 695899.0}, {"date": "2026-06-25", "close": 0.023, "volume": 18363.0}, {"date": "2026-06-26", "close": 0.02, "volume": 1086719.0}, {"date": "2026-06-29", "close": 0.02, "volume": 338092.0}, {"date": "2026-06-30", "close": 0.02, "volume": 964317.0}, {"date": "2026-07-01", "close": 0.02, "volume": 465080.0}, {"date": "2026-07-02", "close": 0.022, "volume": 17000.0}, {"date": "2026-07-06", "close": 0.021, "volume": 75000.0}, {"date": "2026-07-07", "close": 0.02, "volume": 360670.0}, {"date": "2026-07-08", "close": 0.019, "volume": 1314586.0}, {"date": "2026-07-09", "close": 0.02, "volume": 25000.0}, {"date": "2026-07-10", "close": 0.019, "volume": 224399.0}, {"date": "2026-07-13", "close": 0.02, "volume": 97067.0}, {"date": "2026-07-14", "close": 0.02, "volume": 155933.0}, {"date": "2026-07-15", "close": 0.02, "volume": 289120.0}, {"date": "2026-07-16", "close": 0.02, "volume": 6430.0}, {"date": "2026-07-20", "close": 0.02, "volume": 68.0}, {"date": "2026-07-21", "close": 0.018, "volume": 1396488.0}, {"date": "2026-07-22", "close": 0.019, "volume": 33351.0}, {"date": "2026-07-23", "close": 0.019, "volume": 52632.0}, {"date": "2026-07-24", "close": 0.018, "volume": 47877.0}, {"date": "2026-07-27", "close": 0.019, "volume": 24560.0}, {"date": "2026-07-28", "close": 0.018, "volume": 13868.0}, {"date": "2026-07-29", "close": 0.018, "volume": 630000.0}, {"date": "2026-07-30", "close": 0.016, "volume": 1493716.0}, {"date": "2026-07-31", "close": 0.016, "volume": 565662.0}, {"date": "2026-08-03", "close": 0.017, "volume": 20582.0}, {"date": "2026-08-05", "close": 0.017, "volume": 122966.0}, {"date": "2026-08-06", "close": 0.016, "volume": 373988.0}, {"date": "2026-08-07", "close": 0.018, "volume": 1343937.0}, {"date": "2026-08-10", "close": 0.017, "volume": 279124.0}, {"date": "2026-08-11", "close": 0.018, "volume": 112381.0}, {"date": "2026-08-13", "close": 0.019, "volume": 150000.0}, {"date": "2026-08-14", "close": 0.019, "volume": 153359.0}, {"date": "2026-08-17", "close": 0.018, "volume": 165288.0}, {"date": "2026-08-18", "close": 0.018, "volume": 177504.0}, {"date": "2026-08-19", "close": 0.019, "volume": 308972.0}, {"date": "2026-08-20", "close": 0.019, "volume": 475.0}, {"date": "2026-08-21", "close": 0.02, "volume": 62731.0}, {"date": "2026-08-24", "close": 0.019, "volume": 701042.0}, {"date": "2026-08-25", "close": 0.02, "volume": 260000.0}, {"date": "2026-08-26", "close": 0.019, "volume": 19364.0}, {"date": "2026-08-27", "close": 0.019, "volume": 125000.0}, {"date": "2026-08-28", "close": 0.019, "volume": 272795.0}, {"date": "2026-08-31", "close": 0.019, "volume": 65470.0}, {"date": "2026-09-01", "close": 0.02, "volume": 143926.0}, {"date": "2026-09-02", "close": 0.019, "volume": 174468.0}, {"date": "2026-09-03", "close": 0.019, "volume": 233965.0}, {"date": "2026-09-04", "close": 0.02, "volume": 185517.0}, {"date": "2026-09-07", "close": 0.02, "volume": 66.0}, {"date": "2026-09-08", "close": 0.019, "volume": 7827.0}, {"date": "2026-09-09", "close": 0.02, "volume": 78382.0}, {"date": "2026-09-10", "close": 0.02, "volume": 15558.0}, {"date": "2026-09-11", "close": 0.019, "volume": 775538.0}, {"date": "2026-09-14", "close": 0.019, "volume": 6319.0}, {"date": "2026-09-16", "close": 0.019, "volume": 169384.0}, {"date": "2026-09-17", "close": 0.019, "volume": 100000.0}], "refreshing": true}