{"ticker": "MSI", "overview": {"name": "Multistack International Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "MSI", "has_prices": true, "as_of": "2026-08-31", "last": 0.003, "prev_close": 0.003, "change": 0.0, "change_pct": 0.0, "session_volume": 8875.0, "vwap_5": 0.0030063141003279148, "vwap_20": 0.004464187198993196, "vwap_60": 0.004864311695286356, "vwap_250": 0.052485147858143, "high_52w": 0.005, "low_52w": 0.003, "avg_volume_20": 102105.25, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2021-10-15", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2021-05-24", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2017-04-19", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2013-11-07", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2013-08-08", "source_url": "https://www.marketindex.com.au/asx/msi", "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": "2002-01-09", "source_url": "https://www.marketindex.com.au/asx/msi", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-13", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148093-3A704048"}, {"date": "2026-10-13", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148092-3A704047"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129119-3A700480"}, {"date": "2026-08-30", "form": "Periodic Reports", "title": "Half Yearly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129116-3A700479"}, {"date": "2026-07-23", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113650-3A697542"}], "performance": {"ticker": "MSI", "has_prices": true, "summary": {"n": 9, "avg": -0.8124950148235311, "win_rate": 0.0, "best": -0.25, "worst": -0.9999934530694193, "as_of": "2026-10-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 438.32, "return": -0.9999931556853441}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 456.64, "return": -0.9999934302733007}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 426.27, "return": -0.9999929622070519}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 458.23, "return": -0.9999934530694193}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-07-26", "score": 0.0, "ref_price": 393.71, "return": -0.9999923801783038}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 0.004, "return": -0.25}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-07-05", "score": 0.0, "ref_price": 292.74, "return": -0.9999897519983604}, {"who": "Mondre Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3195.18, "date": "2015-08-27", "score": 37.5, "ref_price": 0.016, "return": -0.8125}, {"who": "BRATTON WILLIAM J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49042.6625, "date": "2012-05-30", "score": 37.8, "ref_price": 0.004, "return": -0.25}]}, "price_series": [{"date": "1993-08-03", "close": 1.3, "volume": 5000.0}, {"date": "1993-08-04", "close": 1.3, "volume": null}, {"date": "1993-08-05", "close": 1.31, "volume": 3000.0}, {"date": "1993-08-06", "close": 1.3, "volume": 10000.0}, {"date": "1993-08-09", "close": 1.33, "volume": 6000.0}, {"date": "1993-08-10", "close": 1.32, "volume": 7500.0}, {"date": "1993-08-11", "close": 1.32, "volume": 10500.0}, {"date": "1993-08-12", "close": 1.32, "volume": 8000.0}, {"date": "1993-08-13", "close": 1.32, "volume": 7000.0}, {"date": "1993-08-16", "close": 1.33, "volume": 2000.0}, {"date": "1993-08-17", "close": 1.33, "volume": 8500.0}, {"date": "1993-08-18", "close": 1.45, "volume": 19500.0}, {"date": "1993-08-19", "close": 1.44, "volume": 70300.0}, {"date": "1993-08-20", "close": 1.4, "volume": 73000.0}, {"date": "1993-08-23", "close": 1.4, "volume": 12000.0}, {"date": "1993-08-24", "close": 1.4, "volume": null}, {"date": "1993-08-25", "close": 1.4, "volume": 12500.0}, {"date": "1993-08-26", "close": 1.4, "volume": 2000.0}, {"date": "1993-08-27", "close": 1.4, "volume": 1000.0}, {"date": "1993-08-30", "close": 1.4, "volume": null}, {"date": "1993-08-31", "close": 1.4, "volume": 7000.0}, {"date": "1993-09-01", "close": 1.45, "volume": 35700.0}, {"date": "1993-09-02", "close": 1.45, "volume": 3000.0}, {"date": "1993-09-03", "close": 1.45, "volume": 131000.0}, {"date": "1993-09-06", "close": 1.45, "volume": 289400.0}, {"date": "1993-09-07", "close": 1.5, "volume": 4900.0}, {"date": "1993-09-08", "close": 1.48, "volume": 7000.0}, {"date": "1993-09-09", "close": 1.45, "volume": 12000.0}, {"date": "1993-09-10", "close": 1.48, "volume": 2000.0}, {"date": "1993-09-13", "close": 1.52, "volume": 12000.0}, {"date": "1993-09-14", "close": 1.6, "volume": 10000.0}, {"date": "1993-09-15", "close": 1.6, "volume": 20000.0}, {"date": "1993-09-16", "close": 1.6, "volume": 3000.0}, {"date": "1993-09-17", "close": 1.6, "volume": 4000.0}, {"date": "1993-09-20", "close": 1.6, "volume": 20600.0}, {"date": "1993-09-21", "close": 1.62, "volume": 20800.0}, {"date": "1993-09-22", "close": 1.65, "volume": 6000.0}, {"date": "1993-09-23", "close": 1.65, "volume": 5400.0}, {"date": "1993-09-24", "close": 1.6, "volume": 9000.0}, {"date": "1993-09-27", "close": 1.65, "volume": 15000.0}, {"date": "1993-09-28", "close": 1.65, "volume": 6100.0}, {"date": "1993-09-29", "close": 1.63, "volume": 14000.0}, {"date": "1993-09-30", "close": 1.64, "volume": 3000.0}, {"date": "1993-10-01", "close": 1.65, "volume": 3000.0}, {"date": "1993-10-04", "close": 1.7, "volume": 11000.0}, {"date": "1993-10-05", "close": 1.77, "volume": 5300.0}, {"date": "1993-10-06", "close": 1.85, "volume": 1700.0}, {"date": "1993-10-07", "close": 1.95, "volume": 51500.0}, {"date": "1993-10-08", "close": 1.95, "volume": 32300.0}, {"date": "1993-10-11", "close": 1.95, "volume": 25000.0}, {"date": "1993-10-12", "close": 1.95, "volume": null}, {"date": "1993-10-13", "close": 2.05, "volume": 22900.0}, {"date": "1993-10-14", "close": 2.1, "volume": 36000.0}, {"date": "1993-10-15", "close": 2.1, "volume": 7000.0}, {"date": "1993-10-18", "close": 2.08, "volume": 5000.0}, {"date": "1993-10-19", "close": 2.1, "volume": 10000.0}, {"date": "1993-10-20", "close": 2.1, "volume": 9000.0}, {"date": "1993-10-21", "close": 2.1, "volume": 2300.0}, {"date": "1993-10-22", "close": 2.1, "volume": 107000.0}, {"date": "1993-10-25", "close": 2.08, "volume": 12000.0}, {"date": "1993-10-26", "close": 2.12, "volume": 7800.0}, {"date": "1993-10-27", "close": 2.12, "volume": null}, {"date": "1993-10-28", "close": 2.1, "volume": 3800.0}, {"date": "1993-10-29", "close": 2.15, "volume": 32100.0}, {"date": "1993-11-01", "close": 2.2, "volume": 11000.0}, {"date": "1993-11-02", "close": 2.2, "volume": null}, {"date": "1993-11-03", "close": 2.2, "volume": 28500.0}, {"date": "1993-11-04", "close": 2.26, "volume": 4000.0}, {"date": "1993-11-05", "close": 2.26, "volume": 9500.0}, {"date": "1993-11-08", "close": 2.25, "volume": 31500.0}, {"date": "1993-11-09", "close": 2.3, "volume": 17000.0}, {"date": "1993-11-10", "close": 2.31, "volume": 10900.0}, {"date": "1993-11-11", "close": 2.3, "volume": 26400.0}, {"date": "1993-11-12", "close": 2.32, "volume": 13000.0}, {"date": "1993-11-15", "close": 2.38, "volume": 19000.0}, {"date": "1993-11-16", "close": 2.4, "volume": 65600.0}, {"date": "1993-11-17", "close": 2.45, "volume": 13100.0}, {"date": "1993-11-18", "close": 2.45, "volume": 8200.0}, {"date": "1993-11-19", "close": 2.44, "volume": 8000.0}, {"date": "1993-11-22", "close": 2.43, "volume": 16000.0}, {"date": "1993-11-23", "close": 2.4, "volume": 13200.0}, {"date": "1993-11-24", "close": 2.44, "volume": 6800.0}, {"date": "1993-11-25", "close": 2.4, "volume": 11700.0}, {"date": "1993-11-26", "close": 2.35, "volume": 14000.0}, {"date": "1993-11-29", "close": 2.2, "volume": 21000.0}, {"date": "1993-11-30", "close": 2.18, "volume": 2000.0}, {"date": "1993-12-01", "close": 2.3, "volume": 16300.0}, {"date": "1993-12-02", "close": 2.29, "volume": 219000.0}, {"date": "1993-12-03", "close": 2.18, "volume": 5000.0}, {"date": "1993-12-06", "close": 2.2, "volume": 11600.0}, {"date": "1993-12-07", "close": 2.13, "volume": 212000.0}, {"date": "1993-12-08", "close": 2.02, "volume": 146800.0}, {"date": "1993-12-09", "close": 2.0, "volume": 35600.0}, {"date": "1993-12-10", "close": 2.08, "volume": 136500.0}, {"date": "1993-12-13", "close": 2.15, "volume": 7600.0}, {"date": "1993-12-14", "close": 2.17, "volume": 8500.0}, {"date": "1993-12-15", "close": 2.2, "volume": 12200.0}, {"date": "1993-12-16", "close": 2.18, "volume": 177000.0}, {"date": "1993-12-17", "close": 2.13, "volume": 3100.0}, {"date": "1993-12-20", "close": 2.1, "volume": 2000.0}, {"date": "1993-12-21", "close": 2.04, "volume": 12000.0}, {"date": "1993-12-22", "close": 2.05, "volume": 3900.0}, {"date": "1993-12-23", "close": 2.06, "volume": 100000.0}, {"date": "1993-12-24", "close": 2.1, "volume": 14200.0}, {"date": "1993-12-27", "close": 2.1, "volume": null}, {"date": "1993-12-28", "close": 2.1, "volume": null}, {"date": "1993-12-29", "close": 2.15, "volume": 7000.0}, {"date": "1993-12-30", "close": 2.18, "volume": 7000.0}, {"date": "1993-12-31", "close": 2.2, "volume": 24200.0}, {"date": "1994-01-03", "close": 2.2, "volume": null}, {"date": "1994-01-04", "close": 2.2, "volume": null}, {"date": "1994-01-05", "close": 2.2, "volume": 10000.0}, {"date": "1994-01-06", "close": 2.16, "volume": 12300.0}, {"date": "1994-01-07", "close": 2.16, "volume": 4000.0}, {"date": "1994-01-10", "close": 2.11, "volume": 3700.0}, {"date": "1994-01-11", "close": 2.11, "volume": 17000.0}, {"date": "1994-01-12", "close": 2.16, "volume": 12400.0}, {"date": "1994-01-13", "close": 2.15, "volume": 2000.0}, {"date": "1994-01-14", "close": 2.2, "volume": 43000.0}, {"date": "1994-01-17", "close": 2.13, "volume": 8100.0}, {"date": "1994-01-18", "close": 2.15, "volume": 6500.0}, {"date": "1994-01-19", "close": 2.15, "volume": 60300.0}, {"date": "1994-01-20", "close": 2.15, "volume": 8000.0}, {"date": "1994-01-21", "close": 2.15, "volume": null}, {"date": "1994-01-24", "close": 2.15, "volume": 18000.0}, {"date": "1994-01-25", "close": 2.15, "volume": null}, {"date": "1994-01-26", "close": 2.15, "volume": null}, {"date": "1994-01-27", "close": 2.17, "volume": 3400.0}, {"date": "1994-01-28", "close": 2.2, "volume": 5200.0}, {"date": "1994-01-31", "close": 2.25, "volume": 31600.0}, {"date": "1994-02-01", "close": 2.25, "volume": 11800.0}, {"date": "1994-02-02", "close": 2.2, "volume": 6400.0}, {"date": "1994-02-03", "close": 2.2, "volume": 1200.0}, {"date": "1994-02-04", "close": 2.15, "volume": 5400.0}, {"date": "1994-02-07", "close": 2.12, "volume": 5400.0}, {"date": "1994-02-08", "close": 2.12, "volume": 6100.0}, {"date": "1994-02-09", "close": 2.12, "volume": null}, {"date": "1994-02-10", "close": 2.14, "volume": 10200.0}, {"date": "1994-02-11", "close": 2.15, "volume": 17000.0}, {"date": "1994-02-14", "close": 2.25, "volume": 15500.0}, {"date": "1994-02-15", "close": 2.25, "volume": 1000.0}, {"date": "1994-02-16", "close": 2.2, "volume": 10600.0}, {"date": "1994-02-17", "close": 2.2, "volume": 5800.0}, {"date": "1994-02-18", "close": 2.1, "volume": 8000.0}, {"date": "1994-02-21", "close": 2.19, "volume": 21400.0}, {"date": "1994-02-22", "close": 2.15, "volume": 6000.0}, {"date": "1994-02-23", "close": 2.1, "volume": 600.0}, {"date": "1994-02-24", "close": 2.15, "volume": 5300.0}, {"date": "1994-02-25", "close": 2.15, "volume": 2200.0}, {"date": "1994-02-28", "close": 2.15, "volume": null}, {"date": "1994-03-01", "close": 2.15, "volume": 500.0}, {"date": "1994-03-02", "close": 2.15, "volume": null}, {"date": "1994-03-03", "close": 2.08, "volume": 3700.0}, {"date": "1994-03-04", "close": 2.08, "volume": 39200.0}, {"date": "1994-03-07", "close": 2.07, "volume": 1000.0}, {"date": "1994-03-08", "close": 2.0, "volume": 2700.0}, {"date": "1994-03-09", "close": 1.96, "volume": 12700.0}, {"date": "1994-03-10", "close": 1.85, "volume": 20100.0}, {"date": "1994-03-11", "close": 1.8, "volume": 36500.0}, {"date": "1994-03-14", "close": 1.8, "volume": 14000.0}, {"date": "1994-03-15", "close": 1.99, "volume": 41600.0}, {"date": "1994-03-16", "close": 1.95, "volume": 47300.0}, {"date": "1994-03-17", "close": 1.95, "volume": 11300.0}, {"date": "1994-03-18", "close": 2.0, "volume": 12600.0}, {"date": "1994-03-21", "close": 1.99, "volume": 8500.0}, {"date": "1994-03-22", "close": 1.8, "volume": 3000.0}, {"date": "1994-03-23", "close": 1.9, "volume": 12300.0}, {"date": "1994-03-24", "close": 1.91, "volume": 6500.0}, {"date": "1994-03-25", "close": 1.91, "volume": null}, {"date": "1994-03-28", "close": 1.88, "volume": 8000.0}, {"date": "1994-03-29", "close": 1.8, "volume": 25000.0}, {"date": "1994-03-30", "close": 1.75, "volume": 60000.0}, {"date": "1994-03-31", "close": 1.7, "volume": 20000.0}, {"date": "1994-04-01", "close": 1.7, "volume": null}, {"date": "1994-04-04", "close": 1.7, "volume": null}, {"date": "1994-04-05", "close": 1.85, "volume": 94500.0}, {"date": "1994-04-06", "close": 1.9, "volume": 14300.0}, {"date": "1994-04-07", "close": 1.9, "volume": 600.0}, {"date": "1994-04-08", "close": 1.9, "volume": 3500.0}, {"date": "1994-04-11", "close": 1.9, "volume": 83500.0}, {"date": "1994-04-12", "close": 1.9, "volume": 200.0}, {"date": "1994-04-13", "close": 1.9, "volume": 7800.0}, {"date": "1994-04-14", "close": 1.75, "volume": 5200.0}, {"date": "1994-04-15", "close": 1.7, "volume": 17000.0}, {"date": "1994-04-18", "close": 1.56, "volume": 73600.0}, {"date": "1994-04-19", "close": 1.75, "volume": 42400.0}, {"date": "1994-04-20", "close": 1.72, "volume": 2000.0}, {"date": "1994-04-21", "close": 1.7, "volume": 25000.0}, {"date": "1994-04-22", "close": 1.74, "volume": 9500.0}, {"date": "1994-04-25", "close": 1.74, "volume": null}, {"date": "1994-04-26", "close": 1.7, "volume": 3000.0}, {"date": "1994-04-27", "close": 1.7, "volume": null}, {"date": "1994-04-28", "close": 1.75, "volume": 4900.0}, {"date": "1994-04-29", "close": 1.75, "volume": null}, {"date": "1994-05-02", "close": 1.75, "volume": 2200.0}, {"date": "1994-05-03", "close": 1.7, "volume": 101000.0}, {"date": "1994-05-04", "close": 1.7, "volume": null}, {"date": "1994-05-05", "close": 1.62, "volume": 19800.0}, {"date": "1994-05-06", "close": 1.65, "volume": 5200.0}, {"date": "1994-05-09", "close": 1.65, "volume": 1000.0}, {"date": "1994-05-10", "close": 1.65, "volume": 4200.0}, {"date": "1994-05-11", "close": 1.65, "volume": 1000.0}, {"date": "1994-05-12", "close": 1.65, "volume": 2000.0}, {"date": "1994-05-13", "close": 1.65, "volume": 3200.0}, {"date": "1994-05-16", "close": 1.65, "volume": null}, {"date": "1994-05-17", "close": 1.66, "volume": 6000.0}, {"date": "1994-05-18", "close": 1.65, "volume": 3800.0}, {"date": "1994-05-19", "close": 1.65, "volume": 1800.0}, {"date": "1994-05-20", "close": 1.65, "volume": null}, {"date": "1994-05-23", "close": 1.65, "volume": null}, {"date": "1994-05-24", "close": 1.55, "volume": 3000.0}, {"date": "1994-05-25", "close": 1.72, "volume": 6900.0}, {"date": "1994-05-26", "close": 1.65, "volume": 3000.0}, {"date": "1994-05-27", "close": 1.7, "volume": 1000.0}, {"date": "1994-05-30", "close": 1.65, "volume": 2000.0}, {"date": "1994-05-31", "close": 1.65, "volume": 153800.0}, {"date": "1994-06-01", "close": 1.61, "volume": 1500.0}, {"date": "1994-06-02", "close": 1.61, "volume": null}, {"date": "1994-06-03", "close": 1.61, "volume": 6000.0}, {"date": "1994-06-06", "close": 1.65, "volume": 4500.0}, {"date": "1994-06-07", "close": 1.65, "volume": 2400.0}, {"date": "1994-06-08", "close": 1.65, "volume": 100.0}, {"date": "1994-06-09", "close": 1.6, "volume": 2000.0}, {"date": "1994-06-10", "close": 1.65, "volume": 18900.0}, {"date": "1994-06-13", "close": 1.65, "volume": null}, {"date": "1994-06-14", "close": 1.6, "volume": 2100.0}, {"date": "1994-06-15", "close": 1.6, "volume": null}, {"date": "1994-06-16", "close": 1.59, "volume": 43600.0}, {"date": "1994-06-17", "close": 1.6, "volume": 300.0}, {"date": "1994-06-20", "close": 1.6, "volume": 5700.0}, {"date": "1994-06-21", "close": 1.5, "volume": 1000.0}, {"date": "1994-06-22", "close": 1.49, "volume": 13500.0}, {"date": "1994-06-23", "close": 1.49, "volume": null}, {"date": "1994-06-24", "close": 1.5, "volume": 12000.0}, {"date": "1994-06-27", "close": 1.55, "volume": 1000.0}, {"date": "1994-06-28", "close": 1.45, "volume": 4500.0}, {"date": "1994-06-29", "close": 1.55, "volume": 9500.0}, {"date": "1994-06-30", "close": 1.45, "volume": 36100.0}, {"date": "1994-07-01", "close": 1.5, "volume": 58000.0}, {"date": "1994-07-04", "close": 1.54, "volume": 500.0}, {"date": "1994-07-05", "close": 1.54, "volume": null}, {"date": "1994-07-06", "close": 1.5, "volume": 3000.0}, {"date": "1994-07-07", "close": 1.5, "volume": null}, {"date": "1994-07-08", "close": 1.52, "volume": 81200.0}, {"date": "1994-07-11", "close": 1.49, "volume": 179200.0}, {"date": "1994-07-12", "close": 1.55, "volume": 500.0}, {"date": "1994-07-13", "close": 1.49, "volume": 200300.0}, {"date": "1994-07-14", "close": 1.49, "volume": null}, {"date": "1994-07-15", "close": 1.6, "volume": 7000.0}, {"date": "1994-07-18", "close": 1.55, "volume": 100000.0}, {"date": "1994-07-19", "close": 1.55, "volume": null}, {"date": "1994-07-20", "close": 1.55, "volume": null}, {"date": "1994-07-21", "close": 1.6, "volume": 6000.0}, {"date": "1994-07-22", "close": 1.6, "volume": null}, {"date": "1994-07-25", "close": 1.6, "volume": null}, {"date": "1994-07-26", "close": 1.6, "volume": null}, {"date": "1994-07-27", "close": 1.6, "volume": null}, {"date": "1994-07-28", "close": 1.65, "volume": 21000.0}, {"date": "1994-07-29", "close": 1.65, "volume": 26200.0}, {"date": "1994-08-01", "close": 1.65, "volume": null}, {"date": "1994-08-02", "close": 1.65, "volume": 20000.0}, {"date": "1994-08-03", "close": 1.65, "volume": null}, {"date": "1994-08-04", "close": 1.65, "volume": null}, {"date": "1994-08-05", "close": 1.7, "volume": 6000.0}, {"date": "1994-08-08", "close": 1.74, "volume": 29100.0}, {"date": "1994-08-09", "close": 1.75, "volume": 21200.0}, {"date": "1994-08-10", "close": 1.75, "volume": null}, {"date": "1994-08-11", "close": 1.75, "volume": 10700.0}, {"date": "1994-08-12", "close": 1.75, "volume": 7000.0}, {"date": "1994-08-15", "close": 1.7, "volume": 11000.0}, {"date": "1994-08-16", "close": 1.7, "volume": 2000.0}, {"date": "1994-08-17", "close": 1.7, "volume": null}, {"date": "1994-08-18", "close": 1.75, "volume": 3400.0}, {"date": "1994-08-19", "close": 1.75, "volume": null}, {"date": "1994-08-22", "close": 1.75, "volume": 15800.0}, {"date": "1994-08-23", "close": 1.69, "volume": 1300.0}, {"date": "1994-08-24", "close": 1.72, "volume": 21900.0}, {"date": "1994-08-25", "close": 1.72, "volume": null}, {"date": "1994-08-26", "close": 1.72, "volume": null}, {"date": "1994-08-29", "close": 1.72, "volume": null}, {"date": "1994-08-30", "close": 1.72, "volume": null}, {"date": "1994-08-31", "close": 1.72, "volume": null}, {"date": "1994-09-01", "close": 1.72, "volume": null}, {"date": "1994-09-02", "close": 1.72, "volume": null}, {"date": "1994-09-05", "close": 1.72, "volume": null}, {"date": "1994-09-06", "close": 1.72, "volume": null}, {"date": "1994-09-07", "close": 1.72, "volume": null}, {"date": "1994-09-08", "close": 1.72, "volume": null}, {"date": "1994-09-09", "close": 1.72, "volume": null}, {"date": "1994-09-12", "close": 1.72, "volume": null}, {"date": "1994-09-13", "close": 1.72, "volume": null}, {"date": "1994-09-14", "close": 1.72, "volume": null}, {"date": "1994-09-15", "close": 1.72, "volume": null}, {"date": "1994-09-16", "close": 1.72, "volume": null}, {"date": "1994-09-19", "close": 1.72, "volume": null}, {"date": "1994-09-20", "close": 1.72, "volume": null}, {"date": "1994-09-21", "close": 1.72, "volume": null}, {"date": "1994-09-22", "close": 1.72, "volume": null}, {"date": "1994-09-23", "close": 1.72, "volume": null}, {"date": "1994-09-26", "close": 1.72, "volume": null}, {"date": "1994-09-27", "close": 1.72, "volume": null}, {"date": "1994-09-28", "close": 1.72, "volume": null}, {"date": "1994-09-29", "close": 1.72, "volume": null}, {"date": "1994-09-30", "close": 1.72, "volume": null}, {"date": "1994-10-03", "close": 1.72, "volume": null}, {"date": "1994-10-04", "close": 1.72, "volume": null}, {"date": "1994-10-05", "close": 1.72, "volume": null}, {"date": "1994-10-06", "close": 1.72, "volume": null}, {"date": "1994-10-07", "close": 1.72, "volume": null}, {"date": "1994-10-10", "close": 1.72, "volume": null}, {"date": "1994-10-11", "close": 1.72, "volume": null}, {"date": "1994-10-12", "close": 1.72, "volume": null}, {"date": "1994-10-13", "close": 1.72, "volume": null}, {"date": "1994-10-14", "close": 1.72, "volume": null}, {"date": "1994-10-17", "close": 1.72, "volume": null}, {"date": "1994-10-18", "close": 1.72, "volume": null}, {"date": "1994-10-19", "close": 1.72, "volume": null}, {"date": "1994-10-20", "close": 1.72, "volume": null}, {"date": "1994-10-21", "close": 1.72, "volume": null}, {"date": "1994-10-24", "close": 1.72, "volume": null}, {"date": "1994-10-25", "close": 1.72, "volume": null}, {"date": "1994-10-26", "close": 1.72, "volume": null}, {"date": "1994-10-27", "close": 1.72, "volume": null}, {"date": "1994-10-28", "close": 1.72, "volume": null}, {"date": "1994-10-31", "close": 1.72, "volume": null}, {"date": "1994-11-01", "close": 1.72, "volume": null}, {"date": "1994-11-02", "close": 1.72, "volume": null}, {"date": "1994-11-03", "close": 1.72, "volume": null}, {"date": "1994-11-04", "close": 1.72, "volume": null}, {"date": "1994-11-07", "close": 1.72, "volume": null}, {"date": "1994-11-08", "close": 1.72, "volume": null}, {"date": "1994-11-09", "close": 1.72, "volume": null}, {"date": "1994-11-10", "close": 1.72, "volume": null}, {"date": "1994-11-11", "close": 1.72, "volume": null}, {"date": "1994-11-14", "close": 1.72, "volume": null}, {"date": "1994-11-15", "close": 1.72, "volume": null}, {"date": "1994-11-16", "close": 1.72, "volume": null}, {"date": "1994-11-17", "close": 1.72, "volume": null}, {"date": "1994-11-18", "close": 1.72, "volume": null}, {"date": "1994-11-21", "close": 1.72, "volume": null}, {"date": "1994-11-22", "close": 1.72, "volume": null}, {"date": "1994-11-23", "close": 1.72, "volume": null}, {"date": "1994-11-24", "close": 1.72, "volume": null}, {"date": "1994-11-25", "close": 1.72, "volume": null}, {"date": "1994-11-28", "close": 1.72, "volume": null}, {"date": "1994-11-29", "close": 1.72, "volume": null}, {"date": "1994-11-30", "close": 1.72, "volume": null}, {"date": "1994-12-01", "close": 1.72, "volume": null}, {"date": "1994-12-02", "close": 1.72, "volume": null}, {"date": "1994-12-05", "close": 1.72, "volume": null}, {"date": "1994-12-06", "close": 1.72, "volume": null}, {"date": "1994-12-07", "close": 1.72, "volume": null}, {"date": "1994-12-08", "close": 1.72, "volume": null}, {"date": "1994-12-09", "close": 1.72, "volume": null}, {"date": "1994-12-12", "close": 1.72, "volume": null}, {"date": "1994-12-13", "close": 1.72, "volume": null}, {"date": "1994-12-14", "close": 1.6, "volume": 132800.0}, {"date": "1994-12-15", "close": 1.46, "volume": 99800.0}, {"date": "1994-12-16", "close": 1.45, "volume": 26500.0}, {"date": "1994-12-19", "close": 1.4, "volume": 51800.0}, {"date": "1994-12-20", "close": 1.4, "volume": 4000.0}, {"date": "1994-12-21", "close": 1.4, "volume": 316000.0}, {"date": "1994-12-22", "close": 1.4, "volume": 217200.0}, {"date": "1994-12-23", "close": 1.39, "volume": 110000.0}, {"date": "1994-12-26", "close": 1.39, "volume": null}, {"date": "1994-12-27", "close": 1.39, "volume": null}, {"date": "1994-12-28", "close": 1.39, "volume": 154900.0}, {"date": "1994-12-29", "close": 1.38, "volume": 619900.0}, {"date": "1994-12-30", "close": 1.38, "volume": 454700.0}, {"date": "1995-01-02", "close": 1.38, "volume": null}, {"date": "1995-01-03", "close": 1.42, "volume": 2000.0}, {"date": "1995-01-04", "close": 1.3, "volume": 68600.0}, {"date": "1995-01-05", "close": 1.3, "volume": 40000.0}, {"date": "1995-01-06", "close": 1.3, "volume": null}, {"date": "1995-01-09", "close": 1.4, "volume": 1000.0}, {"date": "1995-01-10", "close": 1.4, "volume": 300.0}, {"date": "1995-01-11", "close": 1.4, "volume": null}, {"date": "1995-01-12", "close": 1.38, "volume": 8900.0}, {"date": "1995-01-13", "close": 1.38, "volume": 6300.0}, {"date": "1995-01-16", "close": 1.38, "volume": 3300.0}, {"date": "1995-01-17", "close": 1.38, "volume": null}, {"date": "1995-01-18", "close": 1.36, "volume": 25400.0}, {"date": "1995-01-19", "close": 1.36, "volume": 1000.0}, {"date": "1995-01-20", "close": 1.36, "volume": 500.0}, {"date": "1995-01-23", "close": 1.36, "volume": null}, {"date": "1995-01-24", "close": 1.36, "volume": null}, {"date": "1995-01-25", "close": 1.36, "volume": null}, {"date": "1995-01-26", "close": 1.36, "volume": null}, {"date": "1995-01-27", "close": 1.36, "volume": 1000.0}, {"date": "1995-01-30", "close": 1.36, "volume": 1300.0}, {"date": "1995-01-31", "close": 1.38, "volume": 43300.0}, {"date": "1995-02-01", "close": 1.36, "volume": 900.0}, {"date": "1995-02-02", "close": 1.36, "volume": 100.0}, {"date": "1995-02-03", "close": 1.35, "volume": 26000.0}, {"date": "1995-02-06", "close": 1.35, "volume": null}, {"date": "1995-02-07", "close": 1.3, "volume": 3000.0}, {"date": "1995-02-08", "close": 1.25, "volume": 3000.0}, {"date": "1995-02-09", "close": 1.25, "volume": null}, {"date": "1995-02-10", "close": 1.25, "volume": 63900.0}, {"date": "1995-02-13", "close": 1.28, "volume": 6900.0}, {"date": "1995-02-14", "close": 1.28, "volume": 3400.0}, {"date": "1995-02-15", "close": 1.28, "volume": 2000.0}, {"date": "1995-02-16", "close": 1.28, "volume": 41700.0}, {"date": "1995-02-17", "close": 1.26, "volume": 15000.0}, {"date": "1995-02-20", "close": 1.25, "volume": 16000.0}, {"date": "1995-02-21", "close": 1.25, "volume": null}, {"date": "1995-02-22", "close": 1.25, "volume": null}, {"date": "1995-02-23", "close": 1.25, "volume": 11000.0}, {"date": "1995-02-24", "close": 1.25, "volume": 5000.0}, {"date": "1995-02-27", "close": 1.2, "volume": 24000.0}, {"date": "1995-02-28", "close": 1.2, "volume": 6000.0}, {"date": "1995-03-01", "close": 1.15, "volume": 39000.0}, {"date": "1995-03-02", "close": 1.15, "volume": 255200.0}, {"date": "1995-03-03", "close": 1.15, "volume": 1750300.0}, {"date": "1995-03-06", "close": 1.15, "volume": 10000.0}, {"date": "1995-03-07", "close": 1.15, "volume": 9000.0}, {"date": "1995-03-08", "close": 1.15, "volume": null}, {"date": "1995-03-09", "close": 1.1, "volume": 53100.0}, {"date": "1995-03-10", "close": 1.1, "volume": 300.0}, {"date": "1995-03-13", "close": 1.06, "volume": 500.0}, {"date": "1995-03-14", "close": 0.98, "volume": 30100.0}, {"date": "1995-03-15", "close": 1.0, "volume": 111400.0}, {"date": "1995-03-16", "close": 0.97, "volume": 290100.0}, {"date": "1995-03-17", "close": 1.0, "volume": 608500.0}, {"date": "1995-03-20", "close": 1.05, "volume": 442300.0}, {"date": "1995-03-21", "close": 1.02, "volume": 318600.0}, {"date": "1995-03-22", "close": 1.02, "volume": 232100.0}, {"date": "1995-03-23", "close": 1.08, "volume": 77100.0}, {"date": "1995-03-24", "close": 1.1, "volume": 51100.0}, {"date": "1995-03-27", "close": 1.08, "volume": 28000.0}, {"date": "1995-03-28", "close": 1.1, "volume": 7000.0}, {"date": "1995-03-29", "close": 1.08, "volume": 63500.0}, {"date": "1995-03-30", "close": 1.07, "volume": 50000.0}, {"date": "1995-03-31", "close": 1.08, "volume": 50000.0}, {"date": "1995-04-03", "close": 1.08, "volume": 3000.0}, {"date": "1995-04-04", "close": 1.08, "volume": 5000.0}, {"date": "1995-04-05", "close": 1.08, "volume": 126400.0}, {"date": "1995-04-06", "close": 1.08, "volume": 12500.0}, {"date": "1995-04-07", "close": 1.07, "volume": 2000.0}, {"date": "1995-04-10", "close": 1.07, "volume": 4000.0}, {"date": "1995-04-11", "close": 1.06, "volume": 41000.0}, {"date": "1995-04-12", "close": 1.05, "volume": 12700.0}, {"date": "1995-04-13", "close": 1.04, "volume": 30000.0}, {"date": "1995-04-14", "close": 1.04, "volume": null}, {"date": "1995-04-17", "close": 1.04, "volume": null}, {"date": "1995-04-18", "close": 1.0, "volume": 55900.0}, {"date": "1995-04-19", "close": 1.0, "volume": 83000.0}, {"date": "1995-04-20", "close": 1.0, "volume": 20700.0}, {"date": "1995-04-21", "close": 1.0, "volume": 249100.0}, {"date": "1995-04-24", "close": 1.0, "volume": 24800.0}, {"date": "1995-04-25", "close": 1.0, "volume": null}, {"date": "1995-04-26", "close": 1.04, "volume": 204900.0}, {"date": "1995-04-27", "close": 1.06, "volume": 344800.0}, {"date": "1995-04-28", "close": 1.08, "volume": 271300.0}, {"date": "1995-05-01", "close": 1.1, "volume": 71800.0}, {"date": "1995-05-02", "close": 1.1, "volume": 44000.0}, {"date": "1995-05-03", "close": 1.11, "volume": 131500.0}, {"date": "1995-05-04", "close": 1.09, "volume": 24500.0}, {"date": "1995-05-05", "close": 1.08, "volume": 41900.0}, {"date": "1995-05-08", "close": 1.07, "volume": 10000.0}, {"date": "1995-05-09", "close": 1.07, "volume": 8200.0}, {"date": "1995-05-10", "close": 1.08, "volume": 19700.0}, {"date": "1995-05-11", "close": 1.03, "volume": 24700.0}, {"date": "1995-05-12", "close": 1.03, "volume": 22200.0}, {"date": "1995-05-15", "close": 1.02, "volume": 15600.0}, {"date": "1995-05-16", "close": 1.04, "volume": 7000.0}, {"date": "1995-05-17", "close": 1.07, "volume": 30000.0}, {"date": "1995-05-18", "close": 1.06, "volume": 6000.0}, {"date": "1995-05-19", "close": 1.06, "volume": 216100.0}, {"date": "1995-05-22", "close": 1.06, "volume": 6000.0}, {"date": "1995-05-23", "close": 1.04, "volume": 14700.0}, {"date": "1995-05-24", "close": 1.02, "volume": 13000.0}, {"date": "1995-05-25", "close": 1.04, "volume": 17000.0}, {"date": "1995-05-26", "close": 1.04, "volume": null}, {"date": "1995-05-29", "close": 1.03, "volume": 7900.0}, {"date": "1995-05-30", "close": 1.03, "volume": 46900.0}, {"date": "1995-05-31", "close": 1.02, "volume": 3900.0}, {"date": "1995-06-01", "close": 1.03, "volume": 2000.0}, {"date": "1995-06-02", "close": 1.0, "volume": 32800.0}, {"date": "1995-06-05", "close": 1.0, "volume": null}, {"date": "1995-06-06", "close": 1.01, "volume": 2200.0}, {"date": "1995-06-07", "close": 1.0, "volume": 44800.0}, {"date": "1995-06-08", "close": 1.0, "volume": 44600.0}, {"date": "1995-06-09", "close": 1.01, "volume": 3000.0}, {"date": "1995-06-12", "close": 1.01, "volume": null}, {"date": "1995-06-13", "close": 1.0, "volume": 15400.0}, {"date": "1995-06-14", "close": 1.0, "volume": 120400.0}, {"date": "1995-06-15", "close": 1.0, "volume": null}, {"date": "1995-06-16", "close": 1.0, "volume": 23500.0}, {"date": "1995-06-19", "close": 1.0, "volume": null}, {"date": "1995-06-20", "close": 0.95, "volume": 80500.0}, {"date": "1995-06-21", "close": 0.9, "volume": 785300.0}, {"date": "1995-06-22", "close": 0.95, "volume": 4000.0}, {"date": "1995-06-23", "close": 0.96, "volume": 153500.0}, {"date": "1995-06-26", "close": 0.96, "volume": 12000.0}, {"date": "1995-06-27", "close": 0.91, "volume": 24100.0}, {"date": "1995-06-28", "close": 0.91, "volume": null}, {"date": "1995-06-29", "close": 0.96, "volume": 36800.0}, {"date": "1995-06-30", "close": 0.96, "volume": 142500.0}, {"date": "1995-07-03", "close": 0.96, "volume": 287100.0}, {"date": "1995-07-04", "close": 0.96, "volume": 32000.0}, {"date": "1995-07-05", "close": 0.95, "volume": 6000.0}, {"date": "1995-07-06", "close": 0.9, "volume": 433000.0}, {"date": "1995-07-07", "close": 0.93, "volume": 84600.0}, {"date": "1995-07-10", "close": 0.91, "volume": 51900.0}, {"date": "1995-07-11", "close": 0.9, "volume": 731400.0}, {"date": "1995-07-12", "close": 0.95, "volume": 18000.0}, {"date": "1995-07-13", "close": 0.95, "volume": 1339900.0}, {"date": "1995-07-14", "close": 0.94, "volume": 146000.0}, {"date": "1995-07-17", "close": 0.95, "volume": 140000.0}, {"date": "1995-07-18", "close": 0.95, "volume": 209000.0}, {"date": "1995-07-19", "close": 0.95, "volume": 342500.0}, {"date": "1995-07-20", "close": 0.94, "volume": 10000.0}, {"date": "1995-07-21", "close": 0.94, "volume": 41000.0}, {"date": "1995-07-24", "close": 0.94, "volume": 75000.0}, {"date": "1995-07-25", "close": 0.95, "volume": 11000.0}, {"date": "1995-07-26", "close": 0.94, "volume": 37000.0}, {"date": "1995-07-27", "close": 0.94, "volume": 67000.0}, {"date": "1995-07-28", "close": 0.94, "volume": 322000.0}, {"date": "1995-07-31", "close": 0.94, "volume": 40000.0}, {"date": "1995-08-01", "close": 0.94, "volume": 155000.0}, {"date": "1995-08-02", "close": 0.89, "volume": 284500.0}, {"date": "1995-08-03", "close": 0.91, "volume": 36000.0}, {"date": "1995-08-04", "close": 0.9, "volume": 41500.0}, {"date": "1995-08-07", "close": 0.87, "volume": 70000.0}, {"date": "1995-08-08", "close": 0.89, "volume": 13000.0}, {"date": "1995-08-09", "close": 0.91, "volume": 50000.0}, {"date": "1995-08-10", "close": 0.92, "volume": 82000.0}, {"date": "1995-08-11", "close": 0.91, "volume": 41000.0}, {"date": "1995-08-14", "close": 0.91, "volume": 10000.0}, {"date": "1995-08-15", "close": 0.9, "volume": 404000.0}, {"date": "1995-08-16", "close": 0.9, "volume": 200000.0}, {"date": "1995-08-17", "close": 0.89, "volume": 227000.0}, {"date": "1995-08-18", "close": 0.89, "volume": 10000.0}, {"date": "1995-08-21", "close": 0.89, "volume": 24300.0}, {"date": "1995-08-22", "close": 0.89, "volume": 11300.0}, {"date": "1995-08-23", "close": 0.87, "volume": 44000.0}, {"date": "1995-08-24", "close": 0.88, "volume": 25000.0}, {"date": "1995-08-25", "close": 0.88, "volume": 15500.0}, {"date": "1995-08-28", "close": 0.87, "volume": 74500.0}, {"date": "1995-08-29", "close": 0.87, "volume": 26900.0}, {"date": "1995-08-30", "close": 0.87, "volume": 61000.0}, {"date": "1995-08-31", "close": 0.87, "volume": 170000.0}, {"date": "1995-09-01", "close": 0.89, "volume": 11000.0}, {"date": "1995-09-04", "close": 0.88, "volume": 41000.0}, {"date": "1995-09-05", "close": 0.89, "volume": 2000.0}, {"date": "1995-09-06", "close": 0.86, "volume": 165900.0}, {"date": "1995-09-07", "close": 0.87, "volume": 60000.0}, {"date": "1995-09-08", "close": 0.85, "volume": 85200.0}, {"date": "1995-09-11", "close": 0.83, "volume": 30700.0}, {"date": "1995-09-12", "close": 0.83, "volume": null}, {"date": "1995-09-13", "close": 0.86, "volume": 49600.0}, {"date": "1995-09-14", "close": 0.87, "volume": 45300.0}, {"date": "1995-09-15", "close": 0.86, "volume": 182000.0}, {"date": "1995-09-18", "close": 0.86, "volume": 37800.0}, {"date": "1995-09-19", "close": 0.85, "volume": 92000.0}, {"date": "1995-09-20", "close": 0.85, "volume": 102800.0}, {"date": "1995-09-21", "close": 0.85, "volume": 23000.0}, {"date": "1995-09-22", "close": 0.83, "volume": 41800.0}, {"date": "1995-09-25", "close": 0.83, "volume": 755000.0}, {"date": "1995-09-26", "close": 0.85, "volume": 137500.0}, {"date": "1995-09-27", "close": 0.87, "volume": 225500.0}, {"date": "1995-09-28", "close": 0.88, "volume": 70000.0}, {"date": "1995-09-29", "close": 0.94, "volume": 216300.0}, {"date": "1995-10-02", "close": 0.94, "volume": 29200.0}, {"date": "1995-10-03", "close": 0.94, "volume": 99500.0}, {"date": "1995-10-04", "close": 0.94, "volume": 63000.0}, {"date": "1995-10-05", "close": 0.94, "volume": 12500.0}, {"date": "1995-10-06", "close": 0.94, "volume": 29000.0}, {"date": "1995-10-09", "close": 0.93, "volume": 58500.0}, {"date": "1995-10-10", "close": 0.92, "volume": 24500.0}, {"date": "1995-10-11", "close": 0.9, "volume": 650800.0}, {"date": "1995-10-12", "close": 0.9, "volume": 10000.0}, {"date": "1995-10-13", "close": 0.91, "volume": 24000.0}, {"date": "1995-10-16", "close": 0.93, "volume": 43000.0}, {"date": "1995-10-17", "close": 0.94, "volume": 26000.0}, {"date": "1995-10-18", "close": 0.94, "volume": 6000.0}, {"date": "1995-10-19", "close": 0.92, "volume": 223500.0}, {"date": "1995-10-20", "close": 0.91, "volume": 26100.0}, {"date": "1995-10-23", "close": 0.9, "volume": 51000.0}, {"date": "1995-10-24", "close": 0.9, "volume": 6000.0}, {"date": "1995-10-25", "close": 0.9, "volume": 11500.0}, {"date": "1995-10-26", "close": 0.89, "volume": 75400.0}, {"date": "1995-10-27", "close": 0.85, "volume": 75300.0}, {"date": "1995-10-30", "close": 0.89, "volume": 1000.0}, {"date": "1995-10-31", "close": 0.89, "volume": 48400.0}, {"date": "1995-11-01", "close": 0.89, "volume": 16000.0}, {"date": "1995-11-02", "close": 0.86, "volume": 19000.0}, {"date": "1995-11-03", "close": 0.87, "volume": 29000.0}, {"date": "1995-11-06", "close": 0.85, "volume": 15000.0}, {"date": "1995-11-07", "close": 0.85, "volume": null}, {"date": "1995-11-08", "close": 0.86, "volume": 2013100.0}, {"date": "1995-11-09", "close": 0.87, "volume": 35000.0}, {"date": "1995-11-10", "close": 0.86, "volume": 45800.0}, {"date": "1995-11-13", "close": 0.86, "volume": null}, {"date": "1995-11-14", "close": 0.83, "volume": 76100.0}, {"date": "1995-11-15", "close": 0.8, "volume": 158500.0}, {"date": "1995-11-16", "close": 0.75, "volume": 29900.0}, {"date": "1995-11-17", "close": 0.75, "volume": 57000.0}, {"date": "1995-11-20", "close": 0.75, "volume": 22000.0}, {"date": "1995-11-21", "close": 0.77, "volume": 46900.0}, {"date": "1995-11-22", "close": 0.79, "volume": 36200.0}, {"date": "1995-11-23", "close": 0.77, "volume": 6800.0}, {"date": "1995-11-24", "close": 0.78, "volume": 13400.0}, {"date": "1995-11-27", "close": 0.78, "volume": null}, {"date": "1995-11-28", "close": 0.78, "volume": null}, {"date": "1995-11-29", "close": 0.78, "volume": 13300.0}, {"date": "1995-11-30", "close": 0.78, "volume": 10000.0}, {"date": "1995-12-01", "close": 0.76, "volume": 7000.0}, {"date": "1995-12-04", "close": 0.76, "volume": 8000.0}, {"date": "1995-12-05", "close": 0.76, "volume": 31000.0}, {"date": "1995-12-06", "close": 0.7, "volume": 89400.0}, {"date": "1995-12-07", "close": 0.71, "volume": 11000.0}, {"date": "1995-12-08", "close": 0.7, "volume": 90200.0}, {"date": "1995-12-11", "close": 0.7, "volume": 12000.0}, {"date": "1995-12-12", "close": 0.69, "volume": 165000.0}, {"date": "1995-12-13", "close": 0.68, "volume": 35000.0}, {"date": "1995-12-14", "close": 0.66, "volume": 1600900.0}, {"date": "1995-12-15", "close": 0.66, "volume": 79000.0}, {"date": "1995-12-18", "close": 0.65, "volume": 44400.0}, {"date": "1995-12-19", "close": 0.65, "volume": 33900.0}, {"date": "1995-12-20", "close": 0.65, "volume": 3000.0}, {"date": "1995-12-21", "close": 0.65, "volume": 43000.0}, {"date": "1995-12-22", "close": 0.64, "volume": 158500.0}, {"date": "1995-12-25", "close": 0.64, "volume": null}, {"date": "1995-12-26", "close": 0.64, "volume": null}, {"date": "1995-12-27", "close": 0.64, "volume": 425800.0}, {"date": "1995-12-28", "close": 0.64, "volume": 138000.0}, {"date": "1995-12-29", "close": 0.64, "volume": 24000.0}, {"date": "1996-01-01", "close": 0.64, "volume": null}, {"date": "1996-01-02", "close": 0.63, "volume": 13700.0}, {"date": "1996-01-03", "close": 0.63, "volume": null}, {"date": "1996-01-04", "close": 0.68, "volume": 20000.0}, {"date": "1996-01-05", "close": 0.65, "volume": 85900.0}, {"date": "1996-01-08", "close": 0.66, "volume": 32000.0}, {"date": "1996-01-09", "close": 0.64, "volume": 42000.0}, {"date": "1996-01-10", "close": 0.66, "volume": 7500.0}, {"date": "1996-01-11", "close": 0.66, "volume": 3000.0}, {"date": "1996-01-12", "close": 0.69, "volume": 21600.0}, {"date": "1996-01-15", "close": 0.71, "volume": 41300.0}, {"date": "1996-01-16", "close": 0.68, "volume": 109300.0}, {"date": "1996-01-17", "close": 0.7, "volume": 16000.0}, {"date": "1996-01-18", "close": 0.71, "volume": 30000.0}, {"date": "1996-01-19", "close": 0.71, "volume": 30000.0}, {"date": "1996-01-22", "close": 0.73, "volume": 56500.0}, {"date": "1996-01-23", "close": 0.73, "volume": 23000.0}, {"date": "1996-01-24", "close": 0.73, "volume": 11000.0}, {"date": "1996-01-25", "close": 0.73, "volume": 17000.0}, {"date": "1996-01-26", "close": 0.73, "volume": null}, {"date": "1996-01-29", "close": 0.74, "volume": 93300.0}, {"date": "1996-01-30", "close": 0.73, "volume": 100000.0}, {"date": "1996-01-31", "close": 0.68, "volume": 42800.0}, {"date": "1996-02-01", "close": 0.68, "volume": 390500.0}, {"date": "1996-02-02", "close": 0.64, "volume": 17100.0}, {"date": "1996-02-05", "close": 0.64, "volume": 44900.0}, {"date": "1996-02-06", "close": 0.63, "volume": 31700.0}, {"date": "1996-02-07", "close": 0.64, "volume": 77000.0}, {"date": "1996-02-08", "close": 0.63, "volume": 26000.0}, {"date": "1996-02-09", "close": 0.6, "volume": 215000.0}, {"date": "1996-02-12", "close": 0.63, "volume": 23000.0}, {"date": "1996-02-13", "close": 0.62, "volume": 11000.0}, {"date": "1996-02-14", "close": 0.6, "volume": 132400.0}, {"date": "1996-02-15", "close": 0.59, "volume": 96200.0}, {"date": "1996-02-16", "close": 0.6, "volume": 59000.0}, {"date": "1996-02-19", "close": 0.6, "volume": 5500.0}, {"date": "1996-02-20", "close": 0.59, "volume": 11500.0}, {"date": "1996-02-21", "close": 0.59, "volume": 16700.0}, {"date": "1996-02-22", "close": 0.57, "volume": 20400.0}, {"date": "1996-02-23", "close": 0.58, "volume": 29500.0}, {"date": "1996-02-26", "close": 0.57, "volume": 30800.0}, {"date": "1996-02-27", "close": 0.55, "volume": 151800.0}, {"date": "1996-02-28", "close": 0.54, "volume": 72000.0}, {"date": "1996-02-29", "close": 0.51, "volume": 2728800.0}, {"date": "1996-03-01", "close": 0.49, "volume": 41400.0}, {"date": "1996-03-04", "close": 0.5, "volume": 64000.0}, {"date": "1996-03-05", "close": 0.49, "volume": 116900.0}, {"date": "1996-03-06", "close": 0.49, "volume": 50900.0}, {"date": "1996-03-07", "close": 0.47, "volume": 51900.0}, {"date": "1996-03-08", "close": 0.475, "volume": 60600.0}, {"date": "1996-03-11", "close": 0.47, "volume": 112900.0}, {"date": "1996-03-12", "close": 0.45, "volume": 29300.0}, {"date": "1996-03-13", "close": 0.44, "volume": 33600.0}, {"date": "1996-03-14", "close": 0.43, "volume": 98000.0}, {"date": "1996-03-15", "close": 0.41, "volume": 222500.0}, {"date": "1996-03-18", "close": 0.41, "volume": 63900.0}, {"date": "1996-03-19", "close": 0.4, "volume": 96500.0}, {"date": "1996-03-20", "close": 0.4, "volume": 51000.0}, {"date": "1996-03-21", "close": 0.4, "volume": 245700.0}, {"date": "1996-03-22", "close": 0.41, "volume": 116900.0}, {"date": "1996-03-25", "close": 0.39, "volume": 423500.0}, {"date": "1996-03-26", "close": 0.39, "volume": 37000.0}, {"date": "1996-03-27", "close": 0.38, "volume": 70700.0}, {"date": "1996-03-28", "close": 0.355, "volume": 15000.0}, {"date": "1996-03-29", "close": 0.33, "volume": 346700.0}, {"date": "1996-04-01", "close": 0.315, "volume": 140000.0}, {"date": "1996-04-02", "close": 0.32, "volume": 339600.0}, {"date": "1996-04-03", "close": 0.32, "volume": 88300.0}, {"date": "1996-04-04", "close": 0.32, "volume": 346600.0}, {"date": "1996-04-05", "close": 0.32, "volume": null}, {"date": "1996-04-08", "close": 0.32, "volume": null}, {"date": "1996-04-09", "close": 0.3, "volume": 201300.0}, {"date": "1996-04-10", "close": 0.32, "volume": 100000.0}, {"date": "1996-04-11", "close": 0.32, "volume": 90000.0}, {"date": "1996-04-12", "close": 0.3, "volume": 480000.0}, {"date": "1996-04-15", "close": 0.3, "volume": 50000.0}, {"date": "1996-04-16", "close": 0.3, "volume": 124300.0}, {"date": "1996-04-17", "close": 0.31, "volume": 487600.0}, {"date": "1996-04-18", "close": 0.35, "volume": 321500.0}, {"date": "1996-04-19", "close": 0.42, "volume": 498100.0}, {"date": "1996-04-22", "close": 0.46, "volume": 312100.0}, {"date": "1996-04-23", "close": 0.43, "volume": 273300.0}, {"date": "1996-04-24", "close": 0.435, "volume": 88700.0}, {"date": "1996-04-25", "close": 0.435, "volume": null}, {"date": "1996-04-26", "close": 0.405, "volume": 28300.0}, {"date": "1996-04-29", "close": 0.41, "volume": 17600.0}, {"date": "1996-04-30", "close": 0.41, "volume": 35600.0}, {"date": "1996-05-01", "close": 0.4, "volume": 59300.0}, {"date": "1996-05-02", "close": 0.4, "volume": 18800.0}, {"date": "1996-05-03", "close": 0.4, "volume": 6100.0}, {"date": "1996-05-06", "close": 0.38, "volume": 110000.0}, {"date": "1996-05-07", "close": 0.36, "volume": 55000.0}, {"date": "1996-05-08", "close": 0.35, "volume": 649000.0}, {"date": "1996-05-09", "close": 0.34, "volume": 282000.0}, {"date": "1996-05-10", "close": 0.34, "volume": 204500.0}, {"date": "1996-05-13", "close": 0.345, "volume": 372200.0}, {"date": "1996-05-14", "close": 0.345, "volume": 191000.0}, {"date": "1996-05-15", "close": 0.35, "volume": 146000.0}, {"date": "1996-05-16", "close": 0.35, "volume": 150000.0}, {"date": "1996-05-17", "close": 0.35, "volume": 15000.0}, {"date": "1996-05-20", "close": 0.345, "volume": 179600.0}, {"date": "1996-05-21", "close": 0.34, "volume": 110000.0}, {"date": "1996-05-22", "close": 0.35, "volume": 40000.0}, {"date": "1996-05-23", "close": 0.34, "volume": 103000.0}, {"date": "1996-05-24", "close": 0.31, "volume": 122000.0}, {"date": "1996-05-27", "close": 0.33, "volume": 194500.0}, {"date": "1996-05-28", "close": 0.34, "volume": 16700.0}, {"date": "1996-05-29", "close": 0.35, "volume": 36600.0}, {"date": "1996-05-30", "close": 0.34, "volume": 22000.0}, {"date": "1996-05-31", "close": 0.34, "volume": 24000.0}, {"date": "1996-06-03", "close": 0.33, "volume": 114100.0}, {"date": "1996-06-04", "close": 0.33, "volume": 3500.0}, {"date": "1996-06-05", "close": 0.33, "volume": 11100.0}, {"date": "1996-06-06", "close": 0.33, "volume": 88300.0}, {"date": "1996-06-07", "close": 0.305, "volume": 213700.0}, {"date": "1996-06-10", "close": 0.305, "volume": null}, {"date": "1996-06-11", "close": 0.305, "volume": 472000.0}, {"date": "1996-06-12", "close": 0.3, "volume": 265000.0}, {"date": "1996-06-13", "close": 0.3, "volume": 236100.0}, {"date": "1996-06-14", "close": 0.3, "volume": 90000.0}, {"date": "1996-06-17", "close": 0.3, "volume": 116900.0}, {"date": "1996-06-18", "close": 0.3, "volume": 78000.0}, {"date": "1996-06-19", "close": 0.3, "volume": 278500.0}, {"date": "1996-06-20", "close": 0.29, "volume": 223500.0}, {"date": "1996-06-21", "close": 0.33, "volume": 426400.0}, {"date": "1996-06-24", "close": 0.3, "volume": 82900.0}, {"date": "1996-06-25", "close": 0.31, "volume": 52000.0}, {"date": "1996-06-26", "close": 0.3, "volume": 112100.0}, {"date": "1996-06-27", "close": 0.29, "volume": 98600.0}, {"date": "1996-06-28", "close": 0.29, "volume": 427200.0}, {"date": "1996-07-01", "close": 0.29, "volume": 7800.0}, {"date": "1996-07-02", "close": 0.29, "volume": 35500.0}, {"date": "1996-07-03", "close": 0.28, "volume": 86700.0}, {"date": "1996-07-04", "close": 0.27, "volume": 65000.0}, {"date": "1996-07-05", "close": 0.27, "volume": 88200.0}, {"date": "1996-07-08", "close": 0.27, "volume": 101200.0}, {"date": "1996-07-09", "close": 0.26, "volume": 5000.0}, {"date": "1996-07-10", "close": 0.26, "volume": null}, {"date": "1996-07-11", "close": 0.26, "volume": null}, {"date": "1996-07-12", "close": 0.27, "volume": 39000.0}, {"date": "1996-07-15", "close": 0.26, "volume": 27500.0}, {"date": "1996-07-16", "close": 0.28, "volume": 146500.0}, {"date": "1996-07-17", "close": 0.28, "volume": null}, {"date": "1996-07-18", "close": 0.28, "volume": 25000.0}, {"date": "1996-07-19", "close": 0.3, "volume": 55000.0}, {"date": "1996-07-22", "close": 0.3, "volume": 10000.0}, {"date": "1996-07-23", "close": 0.3, "volume": 8000.0}, {"date": "1996-07-24", "close": 0.3, "volume": 20000.0}, {"date": "1996-07-25", "close": 0.3, "volume": 3000.0}, {"date": "1996-07-26", "close": 0.3, "volume": 17500.0}, {"date": "1996-07-29", "close": 0.3, "volume": null}, {"date": "1996-07-30", "close": 0.3, "volume": null}, {"date": "1996-07-31", "close": 0.31, "volume": 15000.0}, {"date": "1996-08-01", "close": 0.31, "volume": null}, {"date": "1996-08-02", "close": 0.325, "volume": 4900.0}, {"date": "1996-08-05", "close": 0.31, "volume": 40000.0}, {"date": "1996-08-06", "close": 0.315, "volume": 8500.0}, {"date": "1996-08-07", "close": 0.315, "volume": 61400.0}, {"date": "1996-08-08", "close": 0.32, "volume": 31500.0}, {"date": "1996-08-09", "close": 0.32, "volume": 22000.0}, {"date": "1996-08-12", "close": 0.31, "volume": 5000.0}, {"date": "1996-08-13", "close": 0.28, "volume": 9500.0}, {"date": "1996-08-14", "close": 0.28, "volume": 10000.0}, {"date": "1996-08-15", "close": 0.285, "volume": 49500.0}, {"date": "1996-08-16", "close": 0.28, "volume": 10000.0}, {"date": "1996-08-19", "close": 0.3, "volume": 18000.0}, {"date": "1996-08-20", "close": 0.295, "volume": 23900.0}, {"date": "1996-08-21", "close": 0.27, "volume": 21000.0}, {"date": "1996-08-22", "close": 0.29, "volume": 10000.0}, {"date": "1996-08-23", "close": 0.29, "volume": null}, {"date": "1996-08-26", "close": 0.295, "volume": 2000.0}, {"date": "1996-08-27", "close": 0.29, "volume": 29000.0}, {"date": "1996-08-28", "close": 0.28, "volume": 42400.0}, {"date": "1996-08-29", "close": 0.31, "volume": 20000.0}, {"date": "1996-08-30", "close": 0.29, "volume": 146900.0}, {"date": "1996-09-02", "close": 0.28, "volume": 3000.0}, {"date": "1996-09-03", "close": 0.29, "volume": 25100.0}, {"date": "1996-09-04", "close": 0.29, "volume": null}, {"date": "1996-09-05", "close": 0.29, "volume": null}, {"date": "1996-09-06", "close": 0.31, "volume": 10800.0}, {"date": "1996-09-09", "close": 0.31, "volume": 69300.0}, {"date": "1996-09-10", "close": 0.31, "volume": 123600.0}, {"date": "1996-09-11", "close": 0.31, "volume": 6000.0}, {"date": "1996-09-12", "close": 0.29, "volume": 51000.0}, {"date": "1996-09-13", "close": 0.29, "volume": null}, {"date": "1996-09-16", "close": 0.29, "volume": 14800.0}, {"date": "1996-09-17", "close": 0.27, "volume": 6000.0}, {"date": "1996-09-18", "close": 0.275, "volume": 75100.0}, {"date": "1996-09-19", "close": 0.265, "volume": 130600.0}, {"date": "1996-09-20", "close": 0.29, "volume": 91800.0}, {"date": "1996-09-23", "close": 0.27, "volume": 32000.0}, {"date": "1996-09-24", "close": 0.3, "volume": 30000.0}, {"date": "1996-09-25", "close": 0.28, "volume": 57000.0}, {"date": "1996-09-26", "close": 0.305, "volume": 22700.0}, {"date": "1996-09-27", "close": 0.3, "volume": 4500.0}, {"date": "1996-09-30", "close": 0.29, "volume": 21500.0}, {"date": "1996-10-01", "close": 0.29, "volume": 6000.0}, {"date": "1996-10-02", "close": 0.29, "volume": 2100.0}, {"date": "1996-10-03", "close": 0.29, "volume": 10000.0}, {"date": "1996-10-04", "close": 0.29, "volume": 20000.0}, {"date": "1996-10-07", "close": 0.28, "volume": 700.0}, {"date": "1996-10-08", "close": 0.28, "volume": 20000.0}, {"date": "1996-10-09", "close": 0.295, "volume": 20500.0}, {"date": "1996-10-10", "close": 0.3, "volume": 29000.0}, {"date": "1996-10-11", "close": 0.29, "volume": 100000.0}, {"date": "1996-10-14", "close": 0.29, "volume": 73400.0}, {"date": "1996-10-15", "close": 0.27, "volume": 12000.0}, {"date": "1996-10-16", "close": 0.29, "volume": 8000.0}, {"date": "1996-10-17", "close": 0.27, "volume": 43000.0}, {"date": "1996-10-18", "close": 0.28, "volume": 70000.0}, {"date": "1996-10-21", "close": 0.27, "volume": 24125.0}, {"date": "1996-10-22", "close": 0.27, "volume": 5000.0}, {"date": "1996-10-23", "close": 0.27, "volume": 5000.0}, {"date": "1996-10-24", "close": 0.265, "volume": 75675.0}, {"date": "1996-10-25", "close": 0.27, "volume": 30000.0}, {"date": "1996-10-28", "close": 0.26, "volume": 46825.0}, {"date": "1996-10-29", "close": 0.26, "volume": null}, {"date": "1996-10-30", "close": 0.26, "volume": 49723.0}, {"date": "1996-10-31", "close": 0.265, "volume": 45600.0}, {"date": "1996-11-01", "close": 0.26, "volume": 10000.0}, {"date": "1996-11-04", "close": 0.26, "volume": 12000.0}, {"date": "1996-11-05", "close": 0.26, "volume": 4993.0}, {"date": "1996-11-06", "close": 0.26, "volume": null}, {"date": "1996-11-07", "close": 0.26, "volume": null}, {"date": "1996-11-08", "close": 0.26, "volume": 20000.0}, {"date": "1996-11-11", "close": 0.26, "volume": null}, {"date": "1996-11-12", "close": 0.26, "volume": null}, {"date": "1996-11-13", "close": 0.25, "volume": 33007.0}, {"date": "1996-11-14", "close": 0.25, "volume": null}, {"date": "1996-11-15", "close": 0.25, "volume": 40000.0}, {"date": "1996-11-18", "close": 0.27, "volume": 95500.0}, {"date": "1996-11-19", "close": 0.3, "volume": 1033270.0}, {"date": "1996-11-20", "close": 0.33, "volume": 1624300.0}, {"date": "1996-11-21", "close": 0.335, "volume": 1004245.0}, {"date": "1996-11-22", "close": 0.31, "volume": 214501.0}, {"date": "1996-11-25", "close": 0.305, "volume": 118000.0}, {"date": "1996-11-26", "close": 0.31, "volume": 65000.0}, {"date": "1996-11-27", "close": 0.3, "volume": 58096.0}, {"date": "1996-11-28", "close": 0.3, "volume": 128904.0}, {"date": "1996-11-29", "close": 0.3, "volume": 88972.0}, {"date": "1996-12-02", "close": 0.3, "volume": 10000.0}, {"date": "1996-12-03", "close": 0.285, "volume": 8000.0}, {"date": "1996-12-04", "close": 0.27, "volume": 69500.0}, {"date": "1996-12-05", "close": 0.25, "volume": 197500.0}, {"date": "1996-12-06", "close": 0.265, "volume": 53500.0}, {"date": "1996-12-09", "close": 0.27, "volume": 15086.0}, {"date": "1996-12-10", "close": 0.285, "volume": 54086.0}, {"date": "1996-12-11", "close": 0.26, "volume": 80914.0}, {"date": "1996-12-12", "close": 0.27, "volume": 19000.0}, {"date": "1996-12-13", "close": 0.27, "volume": 13000.0}, {"date": "1996-12-16", "close": 0.265, "volume": 63000.0}, {"date": "1996-12-17", "close": 0.255, "volume": 78434.0}, {"date": "1996-12-18", "close": 0.28, "volume": 21800.0}, {"date": "1996-12-19", "close": 0.25, "volume": 11271.0}, {"date": "1996-12-20", "close": 0.27, "volume": 52500.0}, {"date": "1996-12-23", "close": 0.255, "volume": 60500.0}, {"date": "1996-12-24", "close": 0.255, "volume": null}, {"date": "1996-12-25", "close": 0.255, "volume": null}, {"date": "1996-12-26", "close": 0.255, "volume": null}, {"date": "1996-12-27", "close": 0.255, "volume": null}, {"date": "1996-12-30", "close": 0.27, "volume": 27000.0}, {"date": "1996-12-31", "close": 0.26, "volume": 19086.0}, {"date": "1997-01-01", "close": 0.26, "volume": null}, {"date": "1997-01-02", "close": 0.28, "volume": 3500.0}, {"date": "1997-01-03", "close": 0.28, "volume": null}, {"date": "1997-01-06", "close": 0.27, "volume": 4578.0}, {"date": "1997-01-07", "close": 0.26, "volume": 60000.0}, {"date": "1997-01-08", "close": 0.255, "volume": 93914.0}, {"date": "1997-01-09", "close": 0.25, "volume": 20000.0}, {"date": "1997-01-10", "close": 0.26, "volume": 21119.0}, {"date": "1997-01-13", "close": 0.255, "volume": 15000.0}, {"date": "1997-01-14", "close": 0.255, "volume": 5000.0}, {"date": "1997-01-15", "close": 0.255, "volume": 125058.0}, {"date": "1997-01-16", "close": 0.255, "volume": 13000.0}, {"date": "1997-01-17", "close": 0.255, "volume": null}, {"date": "1997-01-20", "close": 0.25, "volume": 179064.0}, {"date": "1997-01-21", "close": 0.25, "volume": 52000.0}, {"date": "1997-01-22", "close": 0.24, "volume": 55662.0}, {"date": "1997-01-23", "close": 0.24, "volume": null}, {"date": "1997-01-24", "close": 0.21, "volume": 242500.0}, {"date": "1997-01-27", "close": 0.21, "volume": null}, {"date": "1997-01-28", "close": 0.2, "volume": 235500.0}, {"date": "1997-01-29", "close": 0.185, "volume": 339477.0}, {"date": "1997-01-30", "close": 0.22, "volume": 32500.0}, {"date": "1997-01-31", "close": 0.22, "volume": 87800.0}, {"date": "1997-02-03", "close": 0.2, "volume": 150411.0}, {"date": "1997-02-04", "close": 0.2, "volume": null}, {"date": "1997-02-05", "close": 0.2, "volume": 32000.0}, {"date": "1997-02-06", "close": 0.21, "volume": 39000.0}, {"date": "1997-02-07", "close": 0.21, "volume": 25000.0}, {"date": "1997-02-10", "close": 0.22, "volume": 36000.0}, {"date": "1997-02-11", "close": 0.21, "volume": 11500.0}, {"date": "1997-02-12", "close": 0.21, "volume": 41000.0}, {"date": "1997-02-13", "close": 0.22, "volume": 38000.0}, {"date": "1997-02-14", "close": 0.22, "volume": 19000.0}, {"date": "1997-02-17", "close": 0.21, "volume": 3000.0}, {"date": "1997-02-18", "close": 0.21, "volume": 22000.0}, {"date": "1997-02-19", "close": 0.205, "volume": 35000.0}, {"date": "1997-02-20", "close": 0.21, "volume": 58000.0}, {"date": "1997-02-21", "close": 0.21, "volume": 35000.0}, {"date": "1997-02-24", "close": 0.22, "volume": 134500.0}, {"date": "1997-02-25", "close": 0.2, "volume": 157340.0}, {"date": "1997-02-26", "close": 0.22, "volume": 30000.0}, {"date": "1997-02-27", "close": 0.22, "volume": 68732.0}, {"date": "1997-02-28", "close": 0.22, "volume": null}, {"date": "1997-03-03", "close": 0.21, "volume": 103000.0}, {"date": "1997-03-04", "close": 0.215, "volume": 29500.0}, {"date": "1997-03-05", "close": 0.21, "volume": 12000.0}, {"date": "1997-03-06", "close": 0.21, "volume": 3000.0}, {"date": "1997-03-07", "close": 0.21, "volume": 53000.0}, {"date": "1997-03-10", "close": 0.215, "volume": 5000.0}, {"date": "1997-03-11", "close": 0.215, "volume": 64000.0}, {"date": "1997-03-12", "close": 0.21, "volume": 54822.0}, {"date": "1997-03-13", "close": 0.21, "volume": 5678.0}, {"date": "1997-03-14", "close": 0.2, "volume": 52495.0}, {"date": "1997-03-17", "close": 0.2, "volume": 107500.0}, {"date": "1997-03-18", "close": 0.185, "volume": 130000.0}, {"date": "1997-03-19", "close": 0.21, "volume": 51500.0}, {"date": "1997-03-20", "close": 0.21, "volume": 21200.0}, {"date": "1997-03-21", "close": 0.21, "volume": 12800.0}, {"date": "1997-03-24", "close": 0.19, "volume": 66500.0}, {"date": "1997-03-25", "close": 0.19, "volume": 3700.0}, {"date": "1997-03-26", "close": 0.19, "volume": 35000.0}, {"date": "1997-03-27", "close": 0.2, "volume": 1800.0}, {"date": "1997-03-28", "close": 0.2, "volume": null}, {"date": "1997-03-31", "close": 0.2, "volume": null}, {"date": "1997-04-01", "close": 0.2, "volume": null}, {"date": "1997-04-02", "close": 0.2, "volume": null}, {"date": "1997-04-03", "close": 0.2, "volume": null}, {"date": "1997-04-04", "close": 0.195, "volume": 27022.0}, {"date": "1997-04-07", "close": 0.195, "volume": null}, {"date": "1997-04-08", "close": 0.19, "volume": 42783.0}, {"date": "1997-04-09", "close": 0.18, "volume": 134689.0}, {"date": "1997-04-10", "close": 0.165, "volume": 126527.0}, {"date": "1997-04-11", "close": 0.17, "volume": 50000.0}, {"date": "1997-04-14", "close": 0.195, "volume": 53073.0}, {"date": "1997-04-15", "close": 0.19, "volume": 37332.0}, {"date": "1997-04-16", "close": 0.19, "volume": 8394.0}, {"date": "1997-04-17", "close": 0.19, "volume": null}, {"date": "1997-04-18", "close": 0.19, "volume": null}, {"date": "1997-04-21", "close": 0.18, "volume": 2000.0}, {"date": "1997-04-22", "close": 0.185, "volume": 16700.0}, {"date": "1997-04-23", "close": 0.18, "volume": 20000.0}, {"date": "1997-04-24", "close": 0.18, "volume": 9000.0}, {"date": "1997-04-25", "close": 0.18, "volume": null}, {"date": "1997-04-28", "close": 0.18, "volume": 22000.0}, {"date": "1997-04-29", "close": 0.18, "volume": 12300.0}, {"date": "1997-04-30", "close": 0.17, "volume": 22000.0}, {"date": "1997-05-01", "close": 0.165, "volume": 136200.0}, {"date": "1997-05-02", "close": 0.16, "volume": 64000.0}, {"date": "1997-05-05", "close": 0.16, "volume": 43200.0}, {"date": "1997-05-06", "close": 0.16, "volume": 32000.0}, {"date": "1997-05-07", "close": 0.165, "volume": 291000.0}, {"date": "1997-05-08", "close": 0.173, "volume": 50000.0}, {"date": "1997-05-09", "close": 0.2, "volume": 93306.0}, {"date": "1997-05-12", "close": 0.195, "volume": 40000.0}, {"date": "1997-05-13", "close": 0.195, "volume": 71600.0}, {"date": "1997-05-14", "close": 0.185, "volume": 47522.0}, {"date": "1997-05-15", "close": 0.185, "volume": 156778.0}, {"date": "1997-05-16", "close": 0.175, "volume": 378222.0}, {"date": "1997-05-19", "close": 0.14, "volume": 1097478.0}, {"date": "1997-05-20", "close": 0.135, "volume": 1847522.0}, {"date": "1997-05-21", "close": 0.15, "volume": 164400.0}, {"date": "1997-05-22", "close": 0.2, "volume": 1256185.0}, {"date": "1997-05-23", "close": 0.2, "volume": 311693.0}, {"date": "1997-05-26", "close": 0.2, "volume": 11452.0}, {"date": "1997-05-27", "close": 0.19, "volume": 6000.0}, {"date": "1997-05-28", "close": 0.2, "volume": 285500.0}, {"date": "1997-05-29", "close": 0.2, "volume": 60700.0}, {"date": "1997-05-30", "close": 0.2, "volume": 121800.0}, {"date": "1997-06-02", "close": 0.195, "volume": 66200.0}, {"date": "1997-06-03", "close": 0.195, "volume": 54000.0}, {"date": "1997-06-04", "close": 0.195, "volume": 52300.0}, {"date": "1997-06-05", "close": 0.2, "volume": 320000.0}, {"date": "1997-06-06", "close": 0.195, "volume": 135500.0}, {"date": "1997-06-09", "close": 0.195, "volume": null}, {"date": "1997-06-10", "close": 0.21, "volume": 125000.0}, {"date": "1997-06-11", "close": 0.195, "volume": 139156.0}, {"date": "1997-06-12", "close": 0.195, "volume": 70000.0}, {"date": "1997-06-13", "close": 0.19, "volume": 150000.0}, {"date": "1997-06-16", "close": 0.185, "volume": 31000.0}, {"date": "1997-06-17", "close": 0.185, "volume": 2000.0}, {"date": "1997-06-18", "close": 0.19, "volume": 136545.0}, {"date": "1997-06-19", "close": 0.185, "volume": 463500.0}, {"date": "1997-06-20", "close": 0.185, "volume": 30440.0}, {"date": "1997-06-23", "close": 0.185, "volume": 115753.0}, {"date": "1997-06-24", "close": 0.18, "volume": 101647.0}, {"date": "1997-06-25", "close": 0.18, "volume": 102500.0}, {"date": "1997-06-26", "close": 0.18, "volume": 60000.0}, {"date": "1997-06-27", "close": 0.18, "volume": 158915.0}, {"date": "1997-06-30", "close": 0.185, "volume": 153283.0}, {"date": "1997-07-01", "close": 0.185, "volume": 144932.0}, {"date": "1997-07-02", "close": 0.185, "volume": 952330.0}, {"date": "1997-07-03", "close": 0.22, "volume": 28000.0}, {"date": "1997-07-04", "close": 0.205, "volume": 18000.0}, {"date": "1997-07-07", "close": 0.25, "volume": 132175.0}, {"date": "1997-07-08", "close": 0.22, "volume": 40544.0}, {"date": "1997-07-09", "close": 0.21, "volume": 16727.0}, {"date": "1997-07-10", "close": 0.22, "volume": 120000.0}, {"date": "1997-07-11", "close": 0.22, "volume": 30000.0}, {"date": "1997-07-14", "close": 0.22, "volume": 45000.0}, {"date": "1997-07-15", "close": 0.21, "volume": 35000.0}, {"date": "1997-07-16", "close": 0.21, "volume": null}, {"date": "1997-07-17", "close": 0.21, "volume": null}, {"date": "1997-07-18", "close": 0.21, "volume": 10000.0}, {"date": "1997-07-21", "close": 0.21, "volume": 18770.0}, {"date": "1997-07-22", "close": 0.2, "volume": 7200.0}, {"date": "1997-07-23", "close": 0.21, "volume": 194303.0}, {"date": "1997-07-24", "close": 0.22, "volume": 107700.0}, {"date": "1997-07-25", "close": 0.22, "volume": 31300.0}, {"date": "1997-07-28", "close": 0.21, "volume": 10000.0}, {"date": "1997-07-29", "close": 0.19, "volume": 92400.0}, {"date": "1997-07-30", "close": 0.22, "volume": 36162.0}, {"date": "1997-07-31", "close": 0.2, "volume": 97232.0}, {"date": "1997-08-01", "close": 0.195, "volume": 95000.0}, {"date": "1997-08-04", "close": 0.2, "volume": 75769.0}, {"date": "1997-08-05", "close": 0.21, "volume": 40000.0}, {"date": "1997-08-06", "close": 0.22, "volume": 14230.0}, {"date": "1997-08-07", "close": 0.22, "volume": 10000.0}, {"date": "1997-08-08", "close": 0.22, "volume": null}, {"date": "1997-08-11", "close": 0.21, "volume": 52480.0}, {"date": "1997-08-12", "close": 0.21, "volume": null}, {"date": "1997-08-13", "close": 0.21, "volume": null}, {"date": "1997-08-14", "close": 0.23, "volume": 116483.0}, {"date": "1997-08-15", "close": 0.21, "volume": 20000.0}, {"date": "1997-08-18", "close": 0.195, "volume": 115000.0}, {"date": "1997-08-19", "close": 0.22, "volume": 15000.0}, {"date": "1997-08-20", "close": 0.22, "volume": null}, {"date": "1997-08-21", "close": 0.22, "volume": null}, {"date": "1997-08-22", "close": 0.22, "volume": null}, {"date": "1997-08-25", "close": 0.215, "volume": 20000.0}, {"date": "1997-08-26", "close": 0.21, "volume": 21230.0}, {"date": "1997-08-27", "close": 0.21, "volume": 10000.0}, {"date": "1997-08-28", "close": 0.21, "volume": null}, {"date": "1997-08-29", "close": 0.21, "volume": 40000.0}, {"date": "1997-09-01", "close": 0.21, "volume": 7001.0}, {"date": "1997-09-02", "close": 0.21, "volume": null}, {"date": "1997-09-03", "close": 0.205, "volume": 10000.0}, {"date": "1997-09-04", "close": 0.2, "volume": 56000.0}, {"date": "1997-09-05", "close": 0.2, "volume": 20000.0}, {"date": "1997-09-08", "close": 0.2, "volume": 72000.0}, {"date": "1997-09-09", "close": 0.19, "volume": 10000.0}, {"date": "1997-09-10", "close": 0.19, "volume": 2300.0}, {"date": "1997-09-11", "close": 0.2, "volume": 28000.0}, {"date": "1997-09-12", "close": 0.185, "volume": 32000.0}, {"date": "1997-09-15", "close": 0.185, "volume": 3000.0}, {"date": "1997-09-16", "close": 0.18, "volume": 160000.0}, {"date": "1997-09-17", "close": 0.18, "volume": null}, {"date": "1997-09-18", "close": 0.18, "volume": null}, {"date": "1997-09-19", "close": 0.18, "volume": 4547.0}, {"date": "1997-09-22", "close": 0.18, "volume": null}, {"date": "1997-09-23", "close": 0.18, "volume": 174825.0}, {"date": "1997-09-24", "close": 0.18, "volume": null}, {"date": "1997-09-25", "close": 0.175, "volume": 93934.0}, {"date": "1997-09-26", "close": 0.175, "volume": 17764.0}, {"date": "1997-09-29", "close": 0.175, "volume": 90000.0}, {"date": "1997-09-30", "close": 0.185, "volume": 6814.0}, {"date": "1997-10-01", "close": 0.185, "volume": null}, {"date": "1997-10-02", "close": 0.185, "volume": null}, {"date": "1997-10-03", "close": 0.185, "volume": null}, {"date": "1997-10-06", "close": 0.185, "volume": null}, {"date": "1997-10-07", "close": 0.185, "volume": null}, {"date": "1997-10-08", "close": 0.185, "volume": null}, {"date": "1997-10-09", "close": 0.185, "volume": null}, {"date": "1997-10-10", "close": 0.17, "volume": 16884.0}, {"date": "1997-10-13", "close": 0.17, "volume": 32116.0}, {"date": "1997-10-14", "close": 0.165, "volume": 40000.0}, {"date": "1997-10-15", "close": 0.16, "volume": 21700.0}, {"date": "1997-10-16", "close": 0.16, "volume": null}, {"date": "1997-10-17", "close": 0.16, "volume": 10000.0}, {"date": "1997-10-20", "close": 0.15, "volume": 130300.0}, {"date": "1997-10-21", "close": 0.155, "volume": 55000.0}, {"date": "1997-10-22", "close": 0.15, "volume": 212000.0}, {"date": "1997-10-23", "close": 0.14, "volume": 159000.0}, {"date": "1997-10-24", "close": 0.14, "volume": 50000.0}, {"date": "1997-10-27", "close": 0.14, "volume": 21000.0}, {"date": "1997-10-28", "close": 0.13, "volume": 31000.0}, {"date": "1997-10-29", "close": 0.145, "volume": 7000.0}, {"date": "1997-10-30", "close": 0.14, "volume": 4500.0}, {"date": "1997-10-31", "close": 0.145, "volume": 32000.0}, {"date": "1997-11-03", "close": 0.14, "volume": 50000.0}, {"date": "1997-11-04", "close": 0.14, "volume": 3700.0}, {"date": "1997-11-05", "close": 0.14, "volume": null}, {"date": "1997-11-06", "close": 0.14, "volume": 131000.0}, {"date": "1997-11-07", "close": 0.14, "volume": 17800.0}, {"date": "1997-11-10", "close": 0.135, "volume": 27000.0}, {"date": "1997-11-11", "close": 0.135, "volume": 20000.0}, {"date": "1997-11-12", "close": 0.135, "volume": 3000.0}, {"date": "1997-11-13", "close": 0.135, "volume": null}, {"date": "1997-11-14", "close": 0.135, "volume": null}, {"date": "1997-11-17", "close": 0.12, "volume": 230000.0}, {"date": "1997-11-18", "close": 0.12, "volume": 140000.0}, {"date": "1997-11-19", "close": 0.12, "volume": 50000.0}, {"date": "1997-11-20", "close": 0.12, "volume": 5000.0}, {"date": "1997-11-21", "close": 0.12, "volume": null}, {"date": "1997-11-24", "close": 0.115, "volume": 36000.0}, {"date": "1997-11-25", "close": 0.115, "volume": 6000.0}, {"date": "1997-11-26", "close": 0.12, "volume": 5500.0}, {"date": "1997-11-27", "close": 0.12, "volume": 10000.0}, {"date": "1997-11-28", "close": 0.115, "volume": 68000.0}, {"date": "1997-12-01", "close": 0.11, "volume": 5000.0}, {"date": "1997-12-02", "close": 0.11, "volume": null}, {"date": "1997-12-03", "close": 0.11, "volume": null}, {"date": "1997-12-04", "close": 0.11, "volume": null}, {"date": "1997-12-05", "close": 0.12, "volume": 68000.0}, {"date": "1997-12-08", "close": 0.12, "volume": null}, {"date": "1997-12-09", "close": 0.12, "volume": null}, {"date": "1997-12-10", "close": 0.145, "volume": 39500.0}, {"date": "1997-12-11", "close": 0.145, "volume": null}, {"date": "1997-12-12", "close": 0.145, "volume": null}, {"date": "1997-12-15", "close": 0.145, "volume": null}, {"date": "1997-12-16", "close": 0.145, "volume": null}, {"date": "1997-12-17", "close": 0.12, "volume": 24000.0}, {"date": "1997-12-18", "close": 0.12, "volume": null}, {"date": "1997-12-19", "close": 0.12, "volume": 12600.0}, {"date": "1997-12-22", "close": 0.12, "volume": 2400.0}, {"date": "1997-12-23", "close": 0.11, "volume": 49600.0}, {"date": "1997-12-24", "close": 0.11, "volume": null}, {"date": "1997-12-25", "close": 0.11, "volume": null}, {"date": "1997-12-26", "close": 0.11, "volume": null}, {"date": "1997-12-29", "close": 0.11, "volume": null}, {"date": "1997-12-30", "close": 0.13, "volume": 10000.0}, {"date": "1997-12-31", "close": 0.145, "volume": 3000.0}, {"date": "1998-01-01", "close": 0.145, "volume": null}, {"date": "1998-01-02", "close": 0.145, "volume": null}, {"date": "1998-01-05", "close": 0.145, "volume": null}, {"date": "1998-01-06", "close": 0.145, "volume": null}, {"date": "1998-01-07", "close": 0.145, "volume": null}, {"date": "1998-01-08", "close": 0.145, "volume": null}, {"date": "1998-01-09", "close": 0.145, "volume": null}, {"date": "1998-01-12", "close": 0.145, "volume": null}, {"date": "1998-01-13", "close": 0.145, "volume": null}, {"date": "1998-01-14", "close": 0.145, "volume": null}, {"date": "1998-01-15", "close": 0.145, "volume": null}, {"date": "1998-01-16", "close": 0.145, "volume": null}, {"date": "1998-01-19", "close": 0.145, "volume": null}, {"date": "1998-01-20", "close": 0.12, "volume": 30000.0}, {"date": "1998-01-21", "close": 0.12, "volume": null}, {"date": "1998-01-22", "close": 0.14, "volume": 53700.0}, {"date": "1998-01-23", "close": 0.14, "volume": null}, {"date": "1998-01-26", "close": 0.14, "volume": null}, {"date": "1998-01-27", "close": 0.13, "volume": 10000.0}, {"date": "1998-01-28", "close": 0.13, "volume": null}, {"date": "1998-01-29", "close": 0.13, "volume": null}, {"date": "1998-01-30", "close": 0.15, "volume": 143535.0}, {"date": "1998-02-02", "close": 0.13, "volume": 1000.0}, {"date": "1998-02-03", "close": 0.13, "volume": 63175.0}, {"date": "1998-02-04", "close": 0.13, "volume": null}, {"date": "1998-02-05", "close": 0.13, "volume": null}, {"date": "1998-02-06", "close": 0.16, "volume": 20000.0}, {"date": "1998-02-09", "close": 0.15, "volume": 40000.0}, {"date": "1998-02-10", "close": 0.16, "volume": 200000.0}, {"date": "1998-02-11", "close": 0.16, "volume": null}, {"date": "1998-02-12", "close": 0.16, "volume": null}, {"date": "1998-02-13", "close": 0.15, "volume": 10000.0}, {"date": "1998-02-16", "close": 0.14, "volume": 84095.0}, {"date": "1998-02-17", "close": 0.14, "volume": null}, {"date": "1998-02-18", "close": 0.23, "volume": 274000.0}, {"date": "1998-02-19", "close": 0.175, "volume": 205000.0}, {"date": "1998-02-20", "close": 0.18, "volume": 70000.0}, {"date": "1998-02-23", "close": 0.18, "volume": null}, {"date": "1998-02-24", "close": 0.19, "volume": 35000.0}, {"date": "1998-02-25", "close": 0.19, "volume": 6500.0}, {"date": "1998-02-26", "close": 0.19, "volume": 8000.0}, {"date": "1998-02-27", "close": 0.2, "volume": 27405.0}, {"date": "1998-03-02", "close": 0.18, "volume": 20000.0}, {"date": "1998-03-03", "close": 0.17, "volume": 70000.0}, {"date": "1998-03-04", "close": 0.17, "volume": null}, {"date": "1998-03-05", "close": 0.17, "volume": 60000.0}, {"date": "1998-03-06", "close": 0.17, "volume": null}, {"date": "1998-03-09", "close": 0.18, "volume": 13000.0}, {"date": "1998-03-10", "close": 0.17, "volume": 8914.0}, {"date": "1998-03-11", "close": 0.16, "volume": 46086.0}, {"date": "1998-03-12", "close": 0.15, "volume": 47000.0}, {"date": "1998-03-13", "close": 0.16, "volume": 4000.0}, {"date": "1998-03-16", "close": 0.16, "volume": 30000.0}, {"date": "1998-03-17", "close": 0.16, "volume": 100000.0}, {"date": "1998-03-18", "close": 0.16, "volume": 2253.0}, {"date": "1998-03-19", "close": 0.16, "volume": null}, {"date": "1998-03-20", "close": 0.16, "volume": null}, {"date": "1998-03-23", "close": 0.16, "volume": 30000.0}, {"date": "1998-03-24", "close": 0.16, "volume": 6000.0}, {"date": "1998-03-25", "close": 0.16, "volume": null}, {"date": "1998-03-26", "close": 0.16, "volume": 42000.0}, {"date": "1998-03-27", "close": 0.16, "volume": null}, {"date": "1998-03-30", "close": 0.16, "volume": 2100.0}, {"date": "1998-03-31", "close": 0.165, "volume": 88000.0}, {"date": "1998-04-01", "close": 0.165, "volume": null}, {"date": "1998-04-02", "close": 0.16, "volume": 30000.0}, {"date": "1998-04-03", "close": 0.16, "volume": 18700.0}, {"date": "1998-04-06", "close": 0.16, "volume": 3861.0}, {"date": "1998-04-07", "close": 0.16, "volume": null}, {"date": "1998-04-08", "close": 0.16, "volume": 3190.0}, {"date": "1998-04-09", "close": 0.16, "volume": 6000.0}, {"date": "1998-04-10", "close": 0.16, "volume": null}, {"date": "1998-04-13", "close": 0.16, "volume": null}, {"date": "1998-04-14", "close": 0.15, "volume": 8000.0}, {"date": "1998-04-15", "close": 0.15, "volume": 20000.0}, {"date": "1998-04-16", "close": 0.15, "volume": 10000.0}, {"date": "1998-04-17", "close": 0.15, "volume": 83949.0}, {"date": "1998-04-20", "close": 0.14, "volume": 40000.0}, {"date": "1998-04-21", "close": 0.14, "volume": null}, {"date": "1998-04-22", "close": 0.14, "volume": null}, {"date": "1998-04-23", "close": 0.14, "volume": 11000.0}, {"date": "1998-04-24", "close": 0.15, "volume": 16905.0}, {"date": "1998-04-27", "close": 0.15, "volume": 73197.0}, {"date": "1998-04-28", "close": 0.16, "volume": 6000.0}, {"date": "1998-04-29", "close": 0.17, "volume": 22000.0}, {"date": "1998-04-30", "close": 0.2, "volume": 58150.0}, {"date": "1998-05-01", "close": 0.2, "volume": 51.0}, {"date": "1998-05-04", "close": 0.2, "volume": null}, {"date": "1998-05-05", "close": 0.2, "volume": null}, {"date": "1998-05-06", "close": 0.2, "volume": null}, {"date": "1998-05-07", "close": 0.16, "volume": 5000.0}, {"date": "1998-05-08", "close": 0.16, "volume": 5000.0}, {"date": "1998-05-11", "close": 0.15, "volume": 10000.0}, {"date": "1998-05-12", "close": 0.14, "volume": 93000.0}, {"date": "1998-05-13", "close": 0.14, "volume": 70000.0}, {"date": "1998-05-14", "close": 0.14, "volume": 33123.0}, {"date": "1998-05-15", "close": 0.14, "volume": 17148.0}, {"date": "1998-05-18", "close": 0.14, "volume": null}, {"date": "1998-05-19", "close": 0.14, "volume": 16315.0}, {"date": "1998-05-20", "close": 0.14, "volume": null}, {"date": "1998-05-21", "close": 0.15, "volume": 20000.0}, {"date": "1998-05-22", "close": 0.15, "volume": null}, {"date": "1998-05-25", "close": 0.14, "volume": 238000.0}, {"date": "1998-05-26", "close": 0.125, "volume": 22000.0}, {"date": "1998-05-27", "close": 0.13, "volume": 44000.0}, {"date": "1998-05-28", "close": 0.13, "volume": 42000.0}, {"date": "1998-05-29", "close": 0.15, "volume": 119966.0}, {"date": "1998-06-01", "close": 0.11, "volume": 3468.0}, {"date": "1998-06-02", "close": 0.1, "volume": 32218.0}, {"date": "1998-06-03", "close": 0.1, "volume": 30000.0}, {"date": "1998-06-04", "close": 0.14, "volume": 10000.0}, {"date": "1998-06-05", "close": 0.14, "volume": null}, {"date": "1998-06-08", "close": 0.14, "volume": null}, {"date": "1998-06-09", "close": 0.11, "volume": 52735.0}, {"date": "1998-06-10", "close": 0.13, "volume": 3000.0}, {"date": "1998-06-11", "close": 0.13, "volume": null}, {"date": "1998-06-12", "close": 0.11, "volume": 23500.0}, {"date": "1998-06-15", "close": 0.11, "volume": 11047.0}, {"date": "1998-06-16", "close": 0.095, "volume": 173000.0}, {"date": "1998-06-17", "close": 0.1, "volume": 32500.0}, {"date": "1998-06-18", "close": 0.099, "volume": 57500.0}, {"date": "1998-06-19", "close": 0.091, "volume": 10000.0}, {"date": "1998-06-22", "close": 0.094, "volume": 22453.0}, {"date": "1998-06-23", "close": 0.092, "volume": 51427.0}, {"date": "1998-06-24", "close": 0.095, "volume": 70135.0}, {"date": "1998-06-25", "close": 0.1, "volume": 70000.0}, {"date": "1998-06-26", "close": 0.1, "volume": 34000.0}, {"date": "1998-06-29", "close": 0.12, "volume": 81000.0}, {"date": "1998-06-30", "close": 0.135, "volume": 121201.0}, {"date": "1998-07-01", "close": 0.135, "volume": null}, {"date": "1998-07-02", "close": 0.135, "volume": null}, {"date": "1998-07-03", "close": 0.135, "volume": null}, {"date": "1998-07-06", "close": 0.135, "volume": null}, {"date": "1998-07-07", "close": 0.135, "volume": null}, {"date": "1998-07-08", "close": 0.14, "volume": 10000.0}, {"date": "1998-07-09", "close": 0.14, "volume": null}, {"date": "1998-07-10", "close": 0.14, "volume": null}, {"date": "1998-07-13", "close": 0.14, "volume": null}, {"date": "1998-07-14", "close": 0.14, "volume": null}, {"date": "1998-07-15", "close": 0.14, "volume": null}, {"date": "1998-07-16", "close": 0.14, "volume": null}, {"date": "1998-07-17", "close": 0.1, "volume": 10500.0}, {"date": "1998-07-20", "close": 0.13, "volume": 8000.0}, {"date": "1998-07-21", "close": 0.13, "volume": null}, {"date": "1998-07-22", "close": 0.12, "volume": 5000.0}, {"date": "1998-07-23", "close": 0.12, "volume": 2000.0}, {"date": "1998-07-24", "close": 0.1, "volume": 126355.0}, {"date": "1998-07-27", "close": 0.1, "volume": 257825.0}, {"date": "1998-07-28", "close": 0.1, "volume": 28000.0}, {"date": "1998-07-29", "close": 0.1, "volume": 43120.0}, {"date": "1998-07-30", "close": 0.1, "volume": 32700.0}, {"date": "1998-07-31", "close": 0.1, "volume": 50000.0}, {"date": "1998-08-03", "close": 0.1, "volume": null}, {"date": "1998-08-04", "close": 0.1, "volume": null}, {"date": "1998-08-05", "close": 0.1, "volume": null}, {"date": "1998-08-06", "close": 0.1, "volume": null}, {"date": "1998-08-07", "close": 0.09, "volume": 80000.0}, {"date": "1998-08-10", "close": 0.09, "volume": null}, {"date": "1998-08-11", "close": 0.09, "volume": null}, {"date": "1998-08-12", "close": 0.09, "volume": 5555.0}, {"date": "1998-08-13", "close": 0.09, "volume": 10000.0}, {"date": "1998-08-14", "close": 0.09, "volume": 53745.0}, {"date": "1998-08-17", "close": 0.09, "volume": null}, {"date": "1998-08-18", "close": 0.08, "volume": 33000.0}, {"date": "1998-08-19", "close": 0.09, "volume": 10000.0}, {"date": "1998-08-20", "close": 0.09, "volume": null}, {"date": "1998-08-21", "close": 0.09, "volume": 30000.0}, {"date": "1998-08-24", "close": 0.085, "volume": 35000.0}, {"date": "1998-08-25", "close": 0.085, "volume": null}, {"date": "1998-08-26", "close": 0.085, "volume": null}, {"date": "1998-08-27", "close": 0.085, "volume": null}, {"date": "1998-08-28", "close": 0.085, "volume": null}, {"date": "1998-08-31", "close": 0.075, "volume": 59445.0}, {"date": "1998-09-01", "close": 0.075, "volume": 2600.0}, {"date": "1998-09-02", "close": 0.09, "volume": 4500.0}, {"date": "1998-09-03", "close": 0.09, "volume": null}, {"date": "1998-09-04", "close": 0.09, "volume": null}, {"date": "1998-09-07", "close": 0.09, "volume": null}, {"date": "1998-09-08", "close": 0.09, "volume": null}, {"date": "1998-09-09", "close": 0.105, "volume": 27245.0}, {"date": "1998-09-10", "close": 0.115, "volume": 68000.0}, {"date": "1998-09-11", "close": 0.115, "volume": 50000.0}, {"date": "1998-09-14", "close": 0.12, "volume": 28000.0}, {"date": "1998-09-15", "close": 0.12, "volume": 39500.0}, {"date": "1998-09-16", "close": 0.12, "volume": 12000.0}, {"date": "1998-09-17", "close": 0.12, "volume": null}, {"date": "1998-09-18", "close": 0.12, "volume": null}, {"date": "1998-09-21", "close": 0.12, "volume": null}, {"date": "1998-09-22", "close": 0.1, "volume": 1000.0}, {"date": "1998-09-23", "close": 0.09, "volume": 52500.0}, {"date": "1998-09-24", "close": 0.09, "volume": null}, {"date": "1998-09-25", "close": 0.09, "volume": 65000.0}, {"date": "1998-09-28", "close": 0.09, "volume": 16000.0}, {"date": "1998-09-29", "close": 0.09, "volume": null}, {"date": "1998-09-30", "close": 0.08, "volume": 165809.0}, {"date": "1998-10-01", "close": 0.08, "volume": null}, {"date": "1998-10-02", "close": 0.08, "volume": null}, {"date": "1998-10-05", "close": 0.08, "volume": null}, {"date": "1998-10-06", "close": 0.08, "volume": null}, {"date": "1998-10-07", "close": 0.08, "volume": null}, {"date": "1998-10-08", "close": 0.08, "volume": null}, {"date": "1998-10-09", "close": 0.08, "volume": 11309.0}, {"date": "1998-10-12", "close": 0.08, "volume": 28691.0}, {"date": "1998-10-13", "close": 0.08, "volume": null}, {"date": "1998-10-14", "close": 0.08, "volume": null}, {"date": "1998-10-15", "close": 0.08, "volume": null}, {"date": "1998-10-16", "close": 0.07, "volume": 61000.0}, {"date": "1998-10-19", "close": 0.075, "volume": 6000.0}, {"date": "1998-10-20", "close": 0.075, "volume": 4000.0}, {"date": "1998-10-21", "close": 0.075, "volume": null}, {"date": "1998-10-22", "close": 0.08, "volume": 85500.0}, {"date": "1998-10-23", "close": 0.08, "volume": null}, {"date": "1998-10-26", "close": 0.075, "volume": 26309.0}, {"date": "1998-10-27", "close": 0.075, "volume": null}, {"date": "1998-10-28", "close": 0.075, "volume": null}, {"date": "1998-10-29", "close": 0.075, "volume": null}, {"date": "1998-10-30", "close": 0.075, "volume": 2000.0}, {"date": "1998-11-02", "close": 0.075, "volume": null}, {"date": "1998-11-03", "close": 0.075, "volume": null}, {"date": "1998-11-04", "close": 0.08, "volume": 5000.0}, {"date": "1998-11-05", "close": 0.075, "volume": 13000.0}, {"date": "1998-11-06", "close": 0.075, "volume": null}, {"date": "1998-11-09", "close": 0.075, "volume": null}, {"date": "1998-11-10", "close": 0.085, "volume": 17500.0}, {"date": "1998-11-11", "close": 0.1, "volume": 29000.0}, {"date": "1998-11-12", "close": 0.11, "volume": 15000.0}, {"date": "1998-11-13", "close": 0.11, "volume": null}, {"date": "1998-11-16", "close": 0.11, "volume": null}, {"date": "1998-11-17", "close": 0.11, "volume": null}, {"date": "1998-11-18", "close": 0.11, "volume": 47000.0}, {"date": "1998-11-19", "close": 0.11, "volume": null}, {"date": "1998-11-20", "close": 0.105, "volume": 12000.0}, {"date": "1998-11-23", "close": 0.105, "volume": null}, {"date": "1998-11-24", "close": 0.105, "volume": null}, {"date": "1998-11-25", "close": 0.115, "volume": 40000.0}, {"date": "1998-11-26", "close": 0.115, "volume": null}, {"date": "1998-11-27", "close": 0.115, "volume": 4500.0}, {"date": "1998-11-30", "close": 0.115, "volume": 11000.0}, {"date": "1998-12-01", "close": 0.105, "volume": 58000.0}, {"date": "1998-12-02", "close": 0.105, "volume": 8000.0}, {"date": "1998-12-03", "close": 0.105, "volume": null}, {"date": "1998-12-04", "close": 0.105, "volume": null}, {"date": "1998-12-07", "close": 0.105, "volume": 2302.0}, {"date": "1998-12-08", "close": 0.105, "volume": null}, {"date": "1998-12-09", "close": 0.1, "volume": 188245.0}, {"date": "1998-12-10", "close": 0.085, "volume": 66255.0}, {"date": "1998-12-11", "close": 0.085, "volume": null}, {"date": "1998-12-14", "close": 0.085, "volume": null}, {"date": "1998-12-15", "close": 0.085, "volume": null}, {"date": "1998-12-16", "close": 0.085, "volume": null}, {"date": "1998-12-17", "close": 0.085, "volume": null}, {"date": "1998-12-18", "close": 0.085, "volume": null}, {"date": "1998-12-21", "close": 0.085, "volume": null}, {"date": "1998-12-22", "close": 0.085, "volume": null}, {"date": "1998-12-23", "close": 0.105, "volume": 50000.0}, {"date": "1998-12-24", "close": 0.105, "volume": null}, {"date": "1998-12-25", "close": 0.105, "volume": null}, {"date": "1998-12-28", "close": 0.105, "volume": null}, {"date": "1998-12-29", "close": 0.105, "volume": null}, {"date": "1998-12-30", "close": 0.09, "volume": 20000.0}, {"date": "1998-12-31", "close": 0.09, "volume": 149500.0}, {"date": "1999-01-01", "close": 0.09, "volume": null}, {"date": "1999-01-04", "close": 0.09, "volume": null}, {"date": "1999-01-05", "close": 0.08, "volume": 66555.0}, {"date": "1999-01-06", "close": 0.095, "volume": 20000.0}, {"date": "1999-01-07", "close": 0.095, "volume": null}, {"date": "1999-01-08", "close": 0.095, "volume": 2500.0}, {"date": "1999-01-11", "close": 0.095, "volume": 30000.0}, {"date": "1999-01-12", "close": 0.095, "volume": 6000.0}, {"date": "1999-01-13", "close": 0.095, "volume": 6000.0}, {"date": "1999-01-14", "close": 0.095, "volume": null}, {"date": "1999-01-15", "close": 0.095, "volume": null}, {"date": "1999-01-18", "close": 0.09, "volume": 3689.0}, {"date": "1999-01-19", "close": 0.09, "volume": null}, {"date": "1999-01-20", "close": 0.09, "volume": null}, {"date": "1999-01-21", "close": 0.09, "volume": 6311.0}, {"date": "1999-01-22", "close": 0.09, "volume": 3689.0}, {"date": "1999-01-25", "close": 0.09, "volume": 15000.0}, {"date": "1999-01-26", "close": 0.09, "volume": null}, {"date": "1999-01-27", "close": 0.08, "volume": 11000.0}, {"date": "1999-01-28", "close": 0.095, "volume": 10000.0}, {"date": "1999-01-29", "close": 0.1, "volume": 43756.0}, {"date": "1999-02-01", "close": 0.1, "volume": null}, {"date": "1999-02-02", "close": 0.095, "volume": 80800.0}, {"date": "1999-02-03", "close": 0.095, "volume": null}, {"date": "1999-02-04", "close": 0.11, "volume": 74000.0}, {"date": "1999-02-05", "close": 0.1, "volume": 10000.0}, {"date": "1999-02-08", "close": 0.1, "volume": null}, {"date": "1999-02-09", "close": 0.1, "volume": null}, {"date": "1999-02-10", "close": 0.13, "volume": 86253.0}, {"date": "1999-02-11", "close": 0.12, "volume": 10000.0}, {"date": "1999-02-12", "close": 0.12, "volume": 10000.0}, {"date": "1999-02-15", "close": 0.12, "volume": null}, {"date": "1999-02-16", "close": 0.12, "volume": null}, {"date": "1999-02-17", "close": 0.12, "volume": null}, {"date": "1999-02-18", "close": 0.095, "volume": 2000.0}, {"date": "1999-02-19", "close": 0.13, "volume": 25000.0}, {"date": "1999-02-22", "close": 0.13, "volume": null}, {"date": "1999-02-23", "close": 0.13, "volume": null}, {"date": "1999-02-24", "close": 0.13, "volume": 69000.0}, {"date": "1999-02-25", "close": 0.13, "volume": null}, {"date": "1999-02-26", "close": 0.14, "volume": 111500.0}, {"date": "1999-03-01", "close": 0.14, "volume": null}, {"date": "1999-03-02", "close": 0.14, "volume": null}, {"date": "1999-03-03", "close": 0.115, "volume": 100000.0}, {"date": "1999-03-04", "close": 0.115, "volume": null}, {"date": "1999-03-05", "close": 0.115, "volume": 8000.0}, {"date": "1999-03-08", "close": 0.115, "volume": 14500.0}, {"date": "1999-03-09", "close": 0.115, "volume": 10000.0}, {"date": "1999-03-10", "close": 0.11, "volume": 21500.0}, {"date": "1999-03-11", "close": 0.11, "volume": null}, {"date": "1999-03-12", "close": 0.13, "volume": 96000.0}, {"date": "1999-03-15", "close": 0.12, "volume": 30000.0}, {"date": "1999-03-16", "close": 0.12, "volume": null}, {"date": "1999-03-17", "close": 0.12, "volume": null}, {"date": "1999-03-18", "close": 0.12, "volume": null}, {"date": "1999-03-19", "close": 0.1, "volume": 43800.0}, {"date": "1999-03-22", "close": 0.1, "volume": null}, {"date": "1999-03-23", "close": 0.1, "volume": null}, {"date": "1999-03-24", "close": 0.096, "volume": 3440.0}, {"date": "1999-03-25", "close": 0.096, "volume": 22560.0}, {"date": "1999-03-26", "close": 0.1, "volume": 15000.0}, {"date": "1999-03-29", "close": 0.11, "volume": 34140.0}, {"date": "1999-03-30", "close": 0.11, "volume": null}, {"date": "1999-03-31", "close": 0.11, "volume": 10000.0}, {"date": "1999-04-01", "close": 0.11, "volume": null}, {"date": "1999-04-02", "close": 0.11, "volume": null}, {"date": "1999-04-05", "close": 0.11, "volume": null}, {"date": "1999-04-06", "close": 0.11, "volume": null}, {"date": "1999-04-07", "close": 0.11, "volume": 60000.0}, {"date": "1999-04-08", "close": 0.11, "volume": 5000.0}, {"date": "1999-04-09", "close": 0.11, "volume": 20000.0}, {"date": "1999-04-12", "close": 0.08, "volume": 50860.0}, {"date": "1999-04-13", "close": 0.08, "volume": null}, {"date": "1999-04-14", "close": 0.09, "volume": 803300.0}, {"date": "1999-04-15", "close": 0.09, "volume": 1300.0}, {"date": "1999-04-16", "close": 0.1, "volume": 3000.0}, {"date": "1999-04-19", "close": 0.1, "volume": 66000.0}, {"date": "1999-04-20", "close": 0.1, "volume": null}, {"date": "1999-04-21", "close": 0.095, "volume": 125500.0}, {"date": "1999-04-22", "close": 0.095, "volume": 8000.0}, {"date": "1999-04-23", "close": 0.095, "volume": 110000.0}, {"date": "1999-04-26", "close": 0.095, "volume": 66058.0}, {"date": "1999-04-27", "close": 0.095, "volume": null}, {"date": "1999-04-28", "close": 0.095, "volume": 291444.0}, {"date": "1999-04-29", "close": 0.09, "volume": 54000.0}, {"date": "1999-04-30", "close": 0.09, "volume": 156000.0}, {"date": "1999-05-03", "close": 0.09, "volume": 71000.0}, {"date": "1999-05-04", "close": 0.085, "volume": 12000.0}, {"date": "1999-05-05", "close": 0.085, "volume": 245699.0}, {"date": "1999-05-06", "close": 0.091, "volume": 17000.0}, {"date": "1999-05-07", "close": 0.091, "volume": null}, {"date": "1999-05-10", "close": 0.091, "volume": null}, {"date": "1999-05-11", "close": 0.105, "volume": 52742.0}, {"date": "1999-05-12", "close": 0.096, "volume": 802362.0}, {"date": "1999-05-13", "close": 0.095, "volume": 10000.0}, {"date": "1999-05-14", "close": 0.095, "volume": 43000.0}, {"date": "1999-05-17", "close": 0.095, "volume": null}, {"date": "1999-05-18", "close": 0.095, "volume": null}, {"date": "1999-05-19", "close": 0.095, "volume": null}, {"date": "1999-05-20", "close": 0.095, "volume": null}, {"date": "1999-05-21", "close": 0.1, "volume": 125258.0}, {"date": "1999-05-24", "close": 0.1, "volume": 50742.0}, {"date": "1999-05-25", "close": 0.095, "volume": 20000.0}, {"date": "1999-05-26", "close": 0.085, "volume": 30000.0}, {"date": "1999-05-27", "close": 0.085, "volume": 1000.0}, {"date": "1999-05-28", "close": 0.1, "volume": 15000.0}, {"date": "1999-05-31", "close": 0.1, "volume": null}, {"date": "1999-06-01", "close": 0.1, "volume": 6358.0}, {"date": "1999-06-02", "close": 0.1, "volume": null}, {"date": "1999-06-03", "close": 0.1, "volume": null}, {"date": "1999-06-04", "close": 0.1, "volume": 33642.0}, {"date": "1999-06-07", "close": 0.1, "volume": null}, {"date": "1999-06-08", "close": 0.1, "volume": null}, {"date": "1999-06-09", "close": 0.1, "volume": null}, {"date": "1999-06-10", "close": 0.095, "volume": 19400.0}, {"date": "1999-06-11", "close": 0.09, "volume": 2000.0}, {"date": "1999-06-14", "close": 0.09, "volume": null}, {"date": "1999-06-15", "close": 0.09, "volume": 20000.0}, {"date": "1999-06-16", "close": 0.09, "volume": 38000.0}, {"date": "1999-06-17", "close": 0.09, "volume": null}, {"date": "1999-06-18", "close": 0.086, "volume": 2500.0}, {"date": "1999-06-21", "close": 0.086, "volume": 16000.0}, {"date": "1999-06-22", "close": 0.085, "volume": 37330.0}, {"date": "1999-06-23", "close": 0.085, "volume": 45146.0}, {"date": "1999-06-24", "close": 0.09, "volume": 115213.0}, {"date": "1999-06-25", "close": 0.09, "volume": 34787.0}, {"date": "1999-06-28", "close": 0.087, "volume": 25000.0}, {"date": "1999-06-29", "close": 0.084, "volume": 81115.0}, {"date": "1999-06-30", "close": 0.13, "volume": 323358.0}, {"date": "1999-07-01", "close": 0.105, "volume": 27000.0}, {"date": "1999-07-02", "close": 0.105, "volume": null}, {"date": "1999-07-05", "close": 0.105, "volume": null}, {"date": "1999-07-06", "close": 0.105, "volume": null}, {"date": "1999-07-07", "close": 0.105, "volume": 130000.0}, {"date": "1999-07-08", "close": 0.092, "volume": 1269.0}, {"date": "1999-07-09", "close": 0.092, "volume": null}, {"date": "1999-07-12", "close": 0.092, "volume": null}, {"date": "1999-07-13", "close": 0.092, "volume": null}, {"date": "1999-07-14", "close": 0.105, "volume": 8731.0}, {"date": "1999-07-15", "close": 0.105, "volume": 10469.0}, {"date": "1999-07-16", "close": 0.11, "volume": 5000.0}, {"date": "1999-07-19", "close": 0.11, "volume": null}, {"date": "1999-07-20", "close": 0.11, "volume": 14531.0}, {"date": "1999-07-21", "close": 0.11, "volume": null}, {"date": "1999-07-22", "close": 0.11, "volume": null}, {"date": "1999-07-23", "close": 0.11, "volume": null}, {"date": "1999-07-26", "close": 0.11, "volume": null}, {"date": "1999-07-27", "close": 0.11, "volume": null}, {"date": "1999-07-28", "close": 0.11, "volume": null}, {"date": "1999-07-29", "close": 0.1, "volume": 156000.0}, {"date": "1999-07-30", "close": 0.1, "volume": null}, {"date": "1999-08-02", "close": 0.1, "volume": null}, {"date": "1999-08-03", "close": 0.1, "volume": null}, {"date": "1999-08-04", "close": 0.1, "volume": null}, {"date": "1999-08-05", "close": 0.1, "volume": null}, {"date": "1999-08-06", "close": 0.1, "volume": 30000.0}, {"date": "1999-08-09", "close": 0.1, "volume": null}, {"date": "1999-08-10", "close": 0.1, "volume": null}, {"date": "1999-08-11", "close": 0.1, "volume": null}, {"date": "1999-08-12", "close": 0.1, "volume": null}, {"date": "1999-08-13", "close": 0.09, "volume": 5000.0}, {"date": "1999-08-16", "close": 0.09, "volume": null}, {"date": "1999-08-17", "close": 0.09, "volume": null}, {"date": "1999-08-18", "close": 0.09, "volume": null}, {"date": "1999-08-19", "close": 0.085, "volume": 100000.0}, {"date": "1999-08-20", "close": 0.085, "volume": null}, {"date": "1999-08-23", "close": 0.086, "volume": 20000.0}, {"date": "1999-08-24", "close": 0.086, "volume": null}, {"date": "1999-08-25", "close": 0.086, "volume": null}, {"date": "1999-08-26", "close": 0.1, "volume": 20000.0}, {"date": "1999-08-27", "close": 0.105, "volume": 2500.0}, {"date": "1999-08-30", "close": 0.105, "volume": null}, {"date": "1999-08-31", "close": 0.105, "volume": null}, {"date": "1999-09-01", "close": 0.1, "volume": 30000.0}, {"date": "1999-09-02", "close": 0.1, "volume": null}, {"date": "1999-09-03", "close": 0.1, "volume": null}, {"date": "1999-09-06", "close": 0.1, "volume": null}, {"date": "1999-09-07", "close": 0.1, "volume": null}, {"date": "1999-09-08", "close": 0.1, "volume": null}, {"date": "1999-09-09", "close": 0.1, "volume": null}, {"date": "1999-09-10", "close": 0.1, "volume": null}, {"date": "1999-09-13", "close": 0.095, "volume": 31000.0}, {"date": "1999-09-14", "close": 0.095, "volume": null}, {"date": "1999-09-15", "close": 0.095, "volume": 25000.0}, {"date": "1999-09-16", "close": 0.095, "volume": null}, {"date": "1999-09-17", "close": 0.08, "volume": 20000.0}, {"date": "1999-09-20", "close": 0.08, "volume": null}, {"date": "1999-09-21", "close": 0.077, "volume": 10000.0}, {"date": "1999-09-22", "close": 0.08, "volume": 40000.0}, {"date": "1999-09-23", "close": 0.076, "volume": 92119.0}, {"date": "1999-09-24", "close": 0.076, "volume": null}, {"date": "1999-09-27", "close": 0.076, "volume": null}, {"date": "1999-09-28", "close": 0.076, "volume": null}, {"date": "1999-09-29", "close": 0.077, "volume": 25000.0}, {"date": "1999-09-30", "close": 0.095, "volume": 417881.0}, {"date": "1999-10-01", "close": 0.095, "volume": null}, {"date": "1999-10-04", "close": 0.095, "volume": null}, {"date": "1999-10-05", "close": 0.095, "volume": null}, {"date": "1999-10-06", "close": 0.095, "volume": null}, {"date": "1999-10-07", "close": 0.095, "volume": null}, {"date": "1999-10-08", "close": 0.095, "volume": null}, {"date": "1999-10-11", "close": 0.095, "volume": null}, {"date": "1999-10-12", "close": 0.095, "volume": null}, {"date": "1999-10-13", "close": 0.095, "volume": null}, {"date": "1999-10-14", "close": 0.077, "volume": 5000.0}, {"date": "1999-10-15", "close": 0.077, "volume": 10000.0}, {"date": "1999-10-18", "close": 0.077, "volume": null}, {"date": "1999-10-19", "close": 0.077, "volume": null}, {"date": "1999-10-20", "close": 0.077, "volume": null}, {"date": "1999-10-21", "close": 0.077, "volume": null}, {"date": "1999-10-22", "close": 0.077, "volume": 30000.0}, {"date": "1999-10-25", "close": 0.077, "volume": null}, {"date": "1999-10-26", "close": 0.077, "volume": null}, {"date": "1999-10-27", "close": 0.077, "volume": null}, {"date": "1999-10-28", "close": 0.077, "volume": 13500.0}, {"date": "1999-10-29", "close": 0.076, "volume": 44510.0}, {"date": "1999-11-01", "close": 0.076, "volume": null}, {"date": "1999-11-02", "close": 0.076, "volume": null}, {"date": "1999-11-03", "close": 0.076, "volume": 12000.0}, {"date": "1999-11-16", "close": 0.076, "volume": null}, {"date": "1999-11-17", "close": 0.076, "volume": null}, {"date": "1999-11-18", "close": 0.076, "volume": null}, {"date": "1999-11-19", "close": 0.078, "volume": 30000.0}, {"date": "1999-11-22", "close": 0.09, "volume": 58000.0}, {"date": "1999-11-23", "close": 0.09, "volume": 10000.0}, {"date": "1999-11-24", "close": 0.09, "volume": null}, {"date": "1999-11-25", "close": 0.09, "volume": null}, {"date": "1999-11-26", "close": 0.08, "volume": 72000.0}, {"date": "1999-11-29", "close": 0.08, "volume": null}, {"date": "1999-11-30", "close": 0.085, "volume": 7500.0}, {"date": "1999-12-01", "close": 0.085, "volume": 15000.0}, {"date": "1999-12-02", "close": 0.08, "volume": 130000.0}, {"date": "1999-12-03", "close": 0.08, "volume": null}, {"date": "1999-12-06", "close": 0.08, "volume": 8500.0}, {"date": "1999-12-07", "close": 0.07, "volume": 30254.0}, {"date": "1999-12-08", "close": 0.075, "volume": 18246.0}, {"date": "1999-12-09", "close": 0.093, "volume": 31754.0}, {"date": "1999-12-10", "close": 0.09, "volume": 43000.0}, {"date": "1999-12-13", "close": 0.095, "volume": 183000.0}, {"date": "1999-12-14", "close": 0.086, "volume": 10000.0}, {"date": "1999-12-15", "close": 0.086, "volume": null}, {"date": "1999-12-16", "close": 0.086, "volume": null}, {"date": "1999-12-17", "close": 0.086, "volume": null}, {"date": "1999-12-20", "close": 0.095, "volume": 60000.0}, {"date": "1999-12-21", "close": 0.095, "volume": null}, {"date": "1999-12-22", "close": 0.095, "volume": null}, {"date": "1999-12-23", "close": 0.1, "volume": 84646.0}, {"date": "1999-12-24", "close": 0.1, "volume": null}, {"date": "1999-12-27", "close": 0.1, "volume": null}, {"date": "1999-12-28", "close": 0.1, "volume": null}, {"date": "1999-12-29", "close": 0.1, "volume": null}, {"date": "1999-12-30", "close": 0.11, "volume": 5354.0}, {"date": "1999-12-31", "close": 0.11, "volume": null}, {"date": "2000-01-03", "close": 0.11, "volume": null}, {"date": "2000-01-04", "close": 0.11, "volume": null}, {"date": "2000-01-05", "close": 0.115, "volume": 64692.0}, {"date": "2000-01-06", "close": 0.105, "volume": 10000.0}, {"date": "2000-01-07", "close": 0.105, "volume": null}, {"date": "2000-01-10", "close": 0.1, "volume": 5308.0}, {"date": "2000-01-11", "close": 0.1, "volume": null}, {"date": "2000-01-12", "close": 0.091, "volume": 13692.0}, {"date": "2000-01-13", "close": 0.091, "volume": null}, {"date": "2000-01-14", "close": 0.091, "volume": null}, {"date": "2000-01-17", "close": 0.091, "volume": 45000.0}, {"date": "2000-01-18", "close": 0.09, "volume": 10000.0}, {"date": "2000-01-19", "close": 0.09, "volume": null}, {"date": "2000-01-20", "close": 0.08, "volume": 2000.0}, {"date": "2000-01-21", "close": 0.08, "volume": null}, {"date": "2000-01-24", "close": 0.08, "volume": null}, {"date": "2000-01-25", "close": 0.08, "volume": null}, {"date": "2000-01-26", "close": 0.08, "volume": null}, {"date": "2000-01-27", "close": 0.08, "volume": null}, {"date": "2000-01-28", "close": 0.08, "volume": null}, {"date": "2000-01-31", "close": 0.081, "volume": 20000.0}, {"date": "2000-02-01", "close": 0.081, "volume": 36000.0}, {"date": "2000-02-02", "close": 0.081, "volume": null}, {"date": "2000-02-03", "close": 0.085, "volume": 6000.0}, {"date": "2000-02-08", "close": 0.085, "volume": 8000.0}, {"date": "2000-02-09", "close": 0.085, "volume": 30000.0}, {"date": "2000-02-10", "close": 0.085, "volume": 14692.0}, {"date": "2000-02-14", "close": 0.09, "volume": 14000.0}, {"date": "2000-02-16", "close": 0.087, "volume": 26000.0}, {"date": "2000-02-17", "close": 0.088, "volume": 5976.0}, {"date": "2000-02-21", "close": 0.088, "volume": 31600.0}, {"date": "2000-02-23", "close": 0.088, "volume": 24330.0}, {"date": "2000-02-25", "close": 0.095, "volume": 20000.0}, {"date": "2000-02-28", "close": 0.08, "volume": 30000.0}, {"date": "2000-02-29", "close": 0.08, "volume": 40000.0}, {"date": "2000-03-01", "close": 0.08, "volume": 80000.0}, {"date": "2000-03-03", "close": 0.07, "volume": 70000.0}, {"date": "2000-03-06", "close": 0.071, "volume": 99000.0}, {"date": "2000-03-07", "close": 0.08, "volume": 5000.0}, {"date": "2000-03-10", "close": 0.075, "volume": 4000.0}, {"date": "2000-03-13", "close": 0.075, "volume": 34000.0}, {"date": "2000-03-14", "close": 0.07, "volume": 200000.0}, {"date": "2000-03-15", "close": 0.068, "volume": 2000.0}, {"date": "2000-03-16", "close": 0.07, "volume": 7000.0}, {"date": "2000-03-20", "close": 0.069, "volume": 6000.0}, {"date": "2000-03-21", "close": 0.08, "volume": 40000.0}, {"date": "2000-03-23", "close": 0.07, "volume": 5500.0}, {"date": "2000-03-27", "close": 0.071, "volume": 20000.0}, {"date": "2000-03-30", "close": 0.076, "volume": 29000.0}, {"date": "2000-04-03", "close": 0.076, "volume": 10000.0}, {"date": "2000-04-04", "close": 0.069, "volume": 48500.0}, {"date": "2000-04-05", "close": 0.07, "volume": 155570.0}, {"date": "2000-04-10", "close": 0.069, "volume": 20930.0}, {"date": "2000-04-11", "close": 0.069, "volume": 26500.0}, {"date": "2000-04-14", "close": 0.068, "volume": 47570.0}, {"date": "2000-04-17", "close": 0.06, "volume": 201563.0}, {"date": "2000-04-27", "close": 0.06, "volume": 10000.0}, {"date": "2000-04-28", "close": 0.06, "volume": null}, {"date": "2000-05-02", "close": 0.068, "volume": 35817.0}, {"date": "2000-05-05", "close": 0.067, "volume": 8940.0}, {"date": "2000-05-08", "close": 0.06, "volume": 26000.0}, {"date": "2000-05-12", "close": 0.05, "volume": 1060.0}, {"date": "2000-05-15", "close": 0.05, "volume": 10940.0}, {"date": "2000-05-16", "close": 0.05, "volume": 2000.0}, {"date": "2000-05-17", "close": 0.05, "volume": 5000.0}, {"date": "2000-05-18", "close": 0.05, "volume": 77273.0}, {"date": "2000-05-19", "close": 0.05, "volume": 2000.0}, {"date": "2000-05-22", "close": 0.05, "volume": 6000.0}, {"date": "2000-05-23", "close": 0.055, "volume": 30000.0}, {"date": "2000-05-25", "close": 0.05, "volume": 20000.0}, {"date": "2000-05-26", "close": 0.055, "volume": 43940.0}, {"date": "2000-05-31", "close": 0.055, "volume": 135600.0}, {"date": "2000-06-01", "close": 0.05, "volume": 2700.0}, {"date": "2000-06-05", "close": 0.05, "volume": 2000.0}, {"date": "2000-06-06", "close": 0.048, "volume": 44000.0}, {"date": "2000-06-08", "close": 0.05, "volume": 16987.0}, {"date": "2000-06-09", "close": 0.045, "volume": 12013.0}, {"date": "2000-06-14", "close": 0.045, "volume": 10987.0}, {"date": "2000-06-15", "close": 0.045, "volume": 46333.0}, {"date": "2000-06-16", "close": 0.045, "volume": 77000.0}, {"date": "2000-06-19", "close": 0.045, "volume": 94187.0}, {"date": "2000-06-20", "close": 0.046, "volume": 46461.0}, {"date": "2000-06-21", "close": 0.046, "volume": 83913.0}, {"date": "2000-06-22", "close": 0.05, "volume": 37700.0}, {"date": "2000-06-23", "close": 0.048, "volume": 12400.0}, {"date": "2000-06-26", "close": 0.048, "volume": 152400.0}, {"date": "2000-06-27", "close": 0.045, "volume": 265376.0}, {"date": "2000-06-28", "close": 0.045, "volume": 23980.0}, {"date": "2000-06-29", "close": 0.05, "volume": 135193.0}, {"date": "2000-06-30", "close": 0.051, "volume": 10000.0}, {"date": "2000-07-03", "close": 0.055, "volume": 30000.0}, {"date": "2000-07-04", "close": 0.06, "volume": 5000.0}, {"date": "2000-07-12", "close": 0.07, "volume": 89230.0}, {"date": "2000-07-13", "close": 0.07, "volume": 50000.0}, {"date": "2000-07-17", "close": 0.065, "volume": 2000.0}, {"date": "2000-07-18", "close": 0.065, "volume": 2000.0}, {"date": "2000-07-24", "close": 0.08, "volume": 148000.0}, {"date": "2000-07-25", "close": 0.08, "volume": 34000.0}, {"date": "2000-07-26", "close": 0.08, "volume": 36000.0}, {"date": "2000-07-31", "close": 0.08, "volume": 50000.0}, {"date": "2000-08-01", "close": 0.075, "volume": 64500.0}, {"date": "2000-08-02", "close": 0.09, "volume": 125803.0}, {"date": "2000-08-03", "close": 0.095, "volume": 115300.0}, {"date": "2000-08-04", "close": 0.095, "volume": 24697.0}, {"date": "2000-08-07", "close": 0.09, "volume": 10000.0}, {"date": "2000-08-08", "close": 0.085, "volume": 11317.0}, {"date": "2000-08-09", "close": 0.085, "volume": 13683.0}, {"date": "2000-08-15", "close": 0.083, "volume": 36317.0}, {"date": "2000-08-16", "close": 0.083, "volume": 103000.0}, {"date": "2000-08-18", "close": 0.083, "volume": 10000.0}, {"date": "2000-08-29", "close": 0.085, "volume": 78000.0}, {"date": "2000-08-30", "close": 0.09, "volume": 683.0}, {"date": "2000-08-31", "close": 0.086, "volume": 50000.0}, {"date": "2000-09-01", "close": 0.086, "volume": 80000.0}, {"date": "2000-09-05", "close": 0.086, "volume": null}, {"date": "2000-09-07", "close": 0.08, "volume": 49197.0}, {"date": "2000-09-11", "close": 0.06, "volume": 80803.0}, {"date": "2000-09-12", "close": 0.079, "volume": 5000.0}, {"date": "2000-09-14", "close": 0.079, "volume": 15000.0}, {"date": "2000-10-10", "close": 0.075, "volume": 5000.0}, {"date": "2000-10-12", "close": 0.085, "volume": 55000.0}, {"date": "2000-10-13", "close": 0.08, "volume": 10000.0}, {"date": "2000-10-19", "close": 0.07, "volume": 20000.0}, {"date": "2000-10-20", "close": 0.08, "volume": 18500.0}, {"date": "2000-10-26", "close": 0.07, "volume": 2170.0}, {"date": "2000-10-30", "close": 0.077, "volume": 2000.0}, {"date": "2000-10-31", "close": 0.078, "volume": 30000.0}, {"date": "2000-11-01", "close": 0.078, "volume": 10000.0}, {"date": "2000-11-08", "close": 0.075, "volume": 3000.0}, {"date": "2000-11-10", "close": 0.075, "volume": 4000.0}, {"date": "2000-11-20", "close": 0.075, "volume": null}, {"date": "2000-11-21", "close": 0.075, "volume": null}, {"date": "2000-11-22", "close": 0.075, "volume": null}, {"date": "2000-11-23", "close": 0.075, "volume": null}, {"date": "2000-11-24", "close": 0.07, "volume": 2000.0}, {"date": "2000-11-27", "close": 0.07, "volume": null}, {"date": "2000-11-28", "close": 0.074, "volume": 26000.0}, {"date": "2000-11-29", "close": 0.074, "volume": null}, {"date": "2000-11-30", "close": 0.074, "volume": null}, {"date": "2000-12-01", "close": 0.074, "volume": null}, {"date": "2000-12-04", "close": 0.07, "volume": 5830.0}, {"date": "2000-12-05", "close": 0.07, "volume": null}, {"date": "2000-12-06", "close": 0.06, "volume": 6148.0}, {"date": "2000-12-07", "close": 0.07, "volume": 10022.0}, {"date": "2000-12-11", "close": 0.07, "volume": 17400.0}, {"date": "2000-12-12", "close": 0.074, "volume": 42551.0}, {"date": "2000-12-13", "close": 0.074, "volume": null}, {"date": "2000-12-14", "close": 0.074, "volume": null}, {"date": "2000-12-15", "close": 0.074, "volume": null}, {"date": "2000-12-18", "close": 0.074, "volume": null}, {"date": "2000-12-19", "close": 0.074, "volume": null}, {"date": "2000-12-20", "close": 0.074, "volume": null}, {"date": "2000-12-21", "close": 0.06, "volume": 10000.0}, {"date": "2000-12-22", "close": 0.07, "volume": 12232.0}, {"date": "2000-12-27", "close": 0.06, "volume": 95000.0}, {"date": "2000-12-28", "close": 0.07, "volume": 55000.0}, {"date": "2000-12-29", "close": 0.07, "volume": 181.0}, {"date": "2001-01-02", "close": 0.07, "volume": null}, {"date": "2001-01-03", "close": 0.07, "volume": null}, {"date": "2001-01-04", "close": 0.07, "volume": null}, {"date": "2001-01-05", "close": 0.07, "volume": null}, {"date": "2001-01-08", "close": 0.06, "volume": 1000.0}, {"date": "2001-01-09", "close": 0.06, "volume": null}, {"date": "2001-01-10", "close": 0.07, "volume": 1000.0}, {"date": "2001-01-11", "close": 0.07, "volume": null}, {"date": "2001-01-12", "close": 0.07, "volume": null}, {"date": "2001-01-15", "close": 0.07, "volume": null}, {"date": "2001-01-16", "close": 0.069, "volume": 20000.0}, {"date": "2001-01-17", "close": 0.069, "volume": null}, {"date": "2001-01-18", "close": 0.069, "volume": null}, {"date": "2001-01-19", "close": 0.069, "volume": null}, {"date": "2001-01-22", "close": 0.069, "volume": null}, {"date": "2001-01-23", "close": 0.069, "volume": null}, {"date": "2001-01-24", "close": 0.06, "volume": 63819.0}, {"date": "2001-01-25", "close": 0.065, "volume": 12100.0}, {"date": "2001-01-29", "close": 0.065, "volume": null}, {"date": "2001-01-30", "close": 0.085, "volume": 47297.0}, {"date": "2001-01-31", "close": 0.085, "volume": 18000.0}, {"date": "2001-02-01", "close": 0.085, "volume": null}, {"date": "2001-02-02", "close": 0.08, "volume": 5000.0}, {"date": "2001-02-05", "close": 0.08, "volume": null}, {"date": "2001-02-06", "close": 0.08, "volume": null}, {"date": "2001-02-07", "close": 0.065, "volume": 7400.0}, {"date": "2001-02-08", "close": 0.065, "volume": null}, {"date": "2001-02-09", "close": 0.084, "volume": 30000.0}, {"date": "2001-02-12", "close": 0.07, "volume": 10000.0}, {"date": "2001-02-13", "close": 0.07, "volume": null}, {"date": "2001-02-14", "close": 0.07, "volume": null}, {"date": "2001-02-15", "close": 0.07, "volume": null}, {"date": "2001-02-16", "close": 0.07, "volume": null}, {"date": "2001-02-19", "close": 0.065, "volume": 2000.0}, {"date": "2001-02-20", "close": 0.08, "volume": 10000.0}, {"date": "2001-02-21", "close": 0.07, "volume": 19000.0}, {"date": "2001-02-22", "close": 0.07, "volume": null}, {"date": "2001-02-23", "close": 0.065, "volume": 12000.0}, {"date": "2001-02-26", "close": 0.065, "volume": null}, {"date": "2001-02-27", "close": 0.065, "volume": null}, {"date": "2001-02-28", "close": 0.08, "volume": 6000.0}, {"date": "2001-03-01", "close": 0.08, "volume": null}, {"date": "2001-03-02", "close": 0.08, "volume": null}, {"date": "2001-03-05", "close": 0.07, "volume": 5000.0}, {"date": "2001-03-06", "close": 0.07, "volume": null}, {"date": "2001-03-07", "close": 0.075, "volume": 1600.0}, {"date": "2001-03-08", "close": 0.075, "volume": null}, {"date": "2001-03-09", "close": 0.075, "volume": 23400.0}, {"date": "2001-03-12", "close": 0.065, "volume": 16000.0}, {"date": "2001-03-13", "close": 0.065, "volume": null}, {"date": "2001-03-14", "close": 0.065, "volume": 6.0}, {"date": "2001-03-15", "close": 0.065, "volume": 60000.0}, {"date": "2001-03-16", "close": 0.065, "volume": 31594.0}, {"date": "2001-03-19", "close": 0.065, "volume": null}, {"date": "2001-03-20", "close": 0.06, "volume": 25406.0}, {"date": "2001-03-21", "close": 0.06, "volume": null}, {"date": "2001-03-22", "close": 0.06, "volume": null}, {"date": "2001-03-23", "close": 0.06, "volume": null}, {"date": "2001-03-26", "close": 0.06, "volume": null}, {"date": "2001-03-27", "close": 0.06, "volume": 2000.0}, {"date": "2001-03-28", "close": 0.06, "volume": null}, {"date": "2001-03-29", "close": 0.07, "volume": 200000.0}, {"date": "2001-03-30", "close": 0.06, "volume": 20000.0}, {"date": "2001-04-02", "close": 0.06, "volume": null}, {"date": "2001-04-03", "close": 0.05, "volume": 42000.0}, {"date": "2001-04-04", "close": 0.05, "volume": null}, {"date": "2001-04-05", "close": 0.06, "volume": 5000.0}, {"date": "2001-04-06", "close": 0.06, "volume": null}, {"date": "2001-04-09", "close": 0.06, "volume": null}, {"date": "2001-04-10", "close": 0.06, "volume": 5000.0}, {"date": "2001-04-11", "close": 0.06, "volume": null}, {"date": "2001-04-12", "close": 0.06, "volume": null}, {"date": "2001-04-17", "close": 0.06, "volume": null}, {"date": "2001-04-18", "close": 0.06, "volume": null}, {"date": "2001-04-19", "close": 0.06, "volume": null}, {"date": "2001-04-20", "close": 0.05, "volume": 2000.0}, {"date": "2001-04-23", "close": 0.05, "volume": null}, {"date": "2001-04-24", "close": 0.05, "volume": null}, {"date": "2001-04-26", "close": 0.05, "volume": null}, {"date": "2001-04-27", "close": 0.055, "volume": 70000.0}, {"date": "2001-04-30", "close": 0.055, "volume": null}, {"date": "2001-05-01", "close": 0.049, "volume": 26000.0}, {"date": "2001-05-02", "close": 0.049, "volume": null}, {"date": "2001-05-03", "close": 0.04, "volume": 140500.0}, {"date": "2001-05-04", "close": 0.041, "volume": 25000.0}, {"date": "2001-05-07", "close": 0.041, "volume": null}, {"date": "2001-05-08", "close": 0.041, "volume": null}, {"date": "2001-05-09", "close": 0.04, "volume": 100000.0}, {"date": "2001-05-10", "close": 0.04, "volume": null}, {"date": "2001-05-11", "close": 0.041, "volume": 100000.0}, {"date": "2001-05-14", "close": 0.041, "volume": 100000.0}, {"date": "2001-05-15", "close": 0.041, "volume": null}, {"date": "2001-05-16", "close": 0.041, "volume": 95000.0}, {"date": "2001-05-17", "close": 0.051, "volume": 105000.0}, {"date": "2001-05-18", "close": 0.045, "volume": 60000.0}, {"date": "2001-05-21", "close": 0.043, "volume": 5000.0}, {"date": "2001-05-22", "close": 0.048, "volume": 62000.0}, {"date": "2001-05-23", "close": 0.055, "volume": 112000.0}, {"date": "2001-05-24", "close": 0.06, "volume": 20000.0}, {"date": "2001-05-25", "close": 0.06, "volume": 40000.0}, {"date": "2001-05-28", "close": 0.06, "volume": null}, {"date": "2001-05-29", "close": 0.07, "volume": 43000.0}, {"date": "2001-05-30", "close": 0.07, "volume": null}, {"date": "2001-05-31", "close": 0.07, "volume": null}, {"date": "2001-06-01", "close": 0.069, "volume": 27000.0}, {"date": "2001-06-04", "close": 0.069, "volume": null}, {"date": "2001-06-05", "close": 0.041, "volume": 121000.0}, {"date": "2001-06-06", "close": 0.05, "volume": 50349.0}, {"date": "2001-06-07", "close": 0.05, "volume": null}, {"date": "2001-06-08", "close": 0.06, "volume": 15000.0}, {"date": "2001-06-12", "close": 0.06, "volume": 15664.0}, {"date": "2001-06-13", "close": 0.05, "volume": 17000.0}, {"date": "2001-06-14", "close": 0.055, "volume": 71500.0}, {"date": "2001-06-15", "close": 0.055, "volume": null}, {"date": "2001-06-18", "close": 0.055, "volume": null}, {"date": "2001-06-19", "close": 0.05, "volume": 25600.0}, {"date": "2001-06-20", "close": 0.05, "volume": 17400.0}, {"date": "2001-06-21", "close": 0.04, "volume": 8000.0}, {"date": "2001-06-22", "close": 0.045, "volume": 307000.0}, {"date": "2001-06-25", "close": 0.04, "volume": 10000.0}, {"date": "2001-06-26", "close": 0.04, "volume": null}, {"date": "2001-06-27", "close": 0.04, "volume": 60000.0}, {"date": "2001-06-28", "close": 0.04, "volume": 5000.0}, {"date": "2001-06-29", "close": 0.05, "volume": 260000.0}, {"date": "2001-07-02", "close": 0.05, "volume": null}, {"date": "2001-07-03", "close": 0.04, "volume": 10000.0}, {"date": "2001-07-04", "close": 0.04, "volume": null}, {"date": "2001-07-05", "close": 0.04, "volume": null}, {"date": "2001-07-06", "close": 0.04, "volume": null}, {"date": "2001-07-09", "close": 0.04, "volume": null}, {"date": "2001-07-10", "close": 0.04, "volume": null}, {"date": "2001-07-11", "close": 0.064, "volume": 95671.0}, {"date": "2001-07-12", "close": 0.064, "volume": 4329.0}, {"date": "2001-07-13", "close": 0.064, "volume": null}, {"date": "2001-07-16", "close": 0.064, "volume": null}, {"date": "2001-07-17", "close": 0.064, "volume": null}, {"date": "2001-07-18", "close": 0.049, "volume": 2000.0}, {"date": "2001-07-19", "close": 0.049, "volume": null}, {"date": "2001-07-20", "close": 0.049, "volume": null}, {"date": "2001-07-23", "close": 0.049, "volume": null}, {"date": "2001-07-24", "close": 0.049, "volume": null}, {"date": "2001-07-25", "close": 0.049, "volume": null}, {"date": "2001-07-26", "close": 0.049, "volume": null}, {"date": "2001-07-27", "close": 0.049, "volume": 20000.0}, {"date": "2001-07-30", "close": 0.049, "volume": null}, {"date": "2001-07-31", "close": 0.049, "volume": null}, {"date": "2001-08-01", "close": 0.049, "volume": null}, {"date": "2001-08-02", "close": 0.049, "volume": null}, {"date": "2001-08-03", "close": 0.049, "volume": null}, {"date": "2001-08-06", "close": 0.049, "volume": null}, {"date": "2001-08-07", "close": 0.049, "volume": null}, {"date": "2001-08-08", "close": 0.049, "volume": null}, {"date": "2001-08-09", "close": 0.049, "volume": null}, {"date": "2001-08-10", "close": 0.045, "volume": 10000.0}, {"date": "2001-08-13", "close": 0.045, "volume": null}, {"date": "2001-08-14", "close": 0.045, "volume": null}, {"date": "2001-08-15", "close": 0.045, "volume": null}, {"date": "2001-08-16", "close": 0.045, "volume": 400.0}, {"date": "2001-08-17", "close": 0.045, "volume": null}, {"date": "2001-08-20", "close": 0.045, "volume": null}, {"date": "2001-08-21", "close": 0.045, "volume": null}, {"date": "2001-08-22", "close": 0.045, "volume": null}, {"date": "2001-08-23", "close": 0.05, "volume": 32200.0}, {"date": "2001-08-24", "close": 0.05, "volume": 2000.0}, {"date": "2001-08-27", "close": 0.05, "volume": null}, {"date": "2001-08-28", "close": 0.05, "volume": null}, {"date": "2001-08-29", "close": 0.04, "volume": 26000.0}, {"date": "2001-08-30", "close": 0.04, "volume": null}, {"date": "2001-08-31", "close": 0.04, "volume": null}, {"date": "2001-09-03", "close": 0.04, "volume": null}, {"date": "2001-09-04", "close": 0.04, "volume": null}, {"date": "2001-09-05", "close": 0.04, "volume": null}, {"date": "2001-09-06", "close": 0.04, "volume": null}, {"date": "2001-09-10", "close": 0.04, "volume": null}, {"date": "2001-09-11", "close": 0.04, "volume": null}, {"date": "2001-09-12", "close": 0.04, "volume": null}, {"date": "2001-09-13", "close": 0.04, "volume": null}, {"date": "2001-09-14", "close": 0.04, "volume": null}, {"date": "2001-09-17", "close": 0.04, "volume": null}, {"date": "2001-09-18", "close": 0.04, "volume": 33000.0}, {"date": "2001-09-19", "close": 0.04, "volume": null}, {"date": "2001-09-20", "close": 0.04, "volume": null}, {"date": "2001-09-21", "close": 0.04, "volume": null}, {"date": "2001-09-24", "close": 0.04, "volume": null}, {"date": "2001-09-25", "close": 0.055, "volume": 30000.0}, {"date": "2001-09-26", "close": 0.055, "volume": null}, {"date": "2001-09-27", "close": 0.05, "volume": 30000.0}, {"date": "2001-09-28", "close": 0.05, "volume": 61000.0}, {"date": "2001-10-01", "close": 0.05, "volume": null}, {"date": "2001-10-02", "close": 0.05, "volume": null}, {"date": "2001-10-03", "close": 0.05, "volume": null}, {"date": "2001-10-04", "close": 0.05, "volume": null}, {"date": "2001-10-05", "close": 0.05, "volume": null}, {"date": "2001-10-08", "close": 0.05, "volume": null}, {"date": "2001-10-12", "close": 0.05, "volume": 30000.0}, {"date": "2001-11-08", "close": 0.04, "volume": 50000.0}, {"date": "2001-11-09", "close": 0.05, "volume": 53008.0}, {"date": "2001-11-27", "close": 0.04, "volume": 75000.0}, {"date": "2001-11-29", "close": 0.04, "volume": 51000.0}, {"date": "2001-11-30", "close": 0.055, "volume": 80000.0}, {"date": "2001-12-06", "close": 0.04, "volume": 124000.0}, {"date": "2001-12-07", "close": 0.045, "volume": 120000.0}, {"date": "2001-12-21", "close": 0.045, "volume": 16000.0}, {"date": "2002-01-04", "close": 0.037, "volume": 16000.0}, {"date": "2002-01-25", "close": 0.04, "volume": 30000.0}, {"date": "2002-01-31", "close": 0.04, "volume": 5393.0}, {"date": "2002-02-01", "close": 0.04, "volume": 1800.0}, {"date": "2002-02-04", "close": 0.04, "volume": 20000.0}, {"date": "2002-02-18", "close": 0.04, "volume": 25000.0}, {"date": "2002-02-20", "close": 0.04, "volume": 1000.0}, {"date": "2002-03-08", "close": 0.04, "volume": 23803.0}, {"date": "2002-03-25", "close": 0.04, "volume": 26000.0}, {"date": "2002-03-26", "close": 0.05, "volume": 20000.0}, {"date": "2002-04-11", "close": 0.04, "volume": 594166.0}, {"date": "2002-04-12", "close": 0.04, "volume": 75000.0}, {"date": "2002-04-16", "close": 0.04, "volume": 938427.0}, {"date": "2002-04-17", "close": 0.04, "volume": 14000.0}, {"date": "2002-04-18", "close": 0.04, "volume": 18004.0}, {"date": "2002-04-26", "close": 0.038, "volume": 17600.0}, {"date": "2002-04-29", "close": 0.038, "volume": 11000.0}, {"date": "2002-04-30", "close": 0.04, "volume": 10000.0}, {"date": "2002-05-02", "close": 0.05, "volume": 115000.0}, {"date": "2002-05-07", "close": 0.05, "volume": 50000.0}, {"date": "2002-05-27", "close": 0.035, "volume": 45000.0}, {"date": "2002-05-29", "close": 0.04, "volume": 17000.0}, {"date": "2002-06-04", "close": 0.035, "volume": 55000.0}, {"date": "2002-06-05", "close": 0.04, "volume": 31277.0}, {"date": "2002-06-14", "close": 0.035, "volume": 4000.0}, {"date": "2002-06-17", "close": 0.035, "volume": 50000.0}, {"date": "2002-06-19", "close": 0.035, "volume": 25000.0}, {"date": "2002-06-21", "close": 0.03, "volume": 20600.0}, {"date": "2002-06-24", "close": 0.03, "volume": 27823.0}, {"date": "2002-06-26", "close": 0.025, "volume": 35000.0}, {"date": "2002-06-27", "close": 0.025, "volume": 35000.0}, {"date": "2002-06-28", "close": 0.025, "volume": 148600.0}, {"date": "2002-08-16", "close": 0.03, "volume": 30000.0}, {"date": "2002-08-23", "close": 0.03, "volume": 45000.0}, {"date": "2002-09-13", "close": 0.02, "volume": 3500.0}, {"date": "2002-09-17", "close": 0.025, "volume": 3500.0}, {"date": "2002-09-24", "close": 0.023, "volume": 2000.0}, {"date": "2002-10-10", "close": 0.025, "volume": 40000.0}, {"date": "2002-10-28", "close": 0.03, "volume": 8423.0}, {"date": "2002-11-08", "close": 0.023, "volume": 60000.0}, {"date": "2002-11-12", "close": 0.023, "volume": 20000.0}, {"date": "2002-11-25", "close": 0.023, "volume": 3000.0}, {"date": "2002-12-10", "close": 0.023, "volume": 17253.0}, {"date": "2003-01-20", "close": 0.02, "volume": 10000.0}, {"date": "2003-01-30", "close": 0.03, "volume": 6100.0}, {"date": "2003-03-04", "close": 0.01, "volume": 1288802.0}, {"date": "2003-03-19", "close": 0.03, "volume": 17000.0}, {"date": "2003-03-20", "close": 0.03, "volume": 93000.0}, {"date": "2003-03-28", "close": 0.03, "volume": 15000.0}, {"date": "2003-04-01", "close": 0.03, "volume": 1667.0}, {"date": "2003-04-04", "close": 0.03, "volume": 76333.0}, {"date": "2003-04-30", "close": 0.012, "volume": 5000.0}, {"date": "2003-05-02", "close": 0.015, "volume": 275000.0}, {"date": "2003-05-05", "close": 0.02, "volume": 40300.0}, {"date": "2003-05-08", "close": 0.025, "volume": 10000.0}, {"date": "2003-05-09", "close": 0.038, "volume": 100000.0}, {"date": "2003-05-27", "close": 0.027, "volume": 65000.0}, {"date": "2003-05-28", "close": 0.027, "volume": 30000.0}, {"date": "2003-06-04", "close": 0.027, "volume": 1719.0}, {"date": "2003-06-12", "close": 0.027, "volume": 3000.0}, {"date": "2003-06-19", "close": 0.027, "volume": 20140.0}, {"date": "2003-06-25", "close": 0.028, "volume": 15000.0}, {"date": "2003-06-26", "close": 0.028, "volume": 10000.0}, {"date": "2003-07-03", "close": 0.027, "volume": 2000.0}, {"date": "2003-07-24", "close": 0.027, "volume": 50000.0}, {"date": "2003-07-25", "close": 0.027, "volume": 2000.0}, {"date": "2003-07-29", "close": 0.027, "volume": 10000.0}, {"date": "2003-08-14", "close": 0.029, "volume": 2000.0}, {"date": "2003-09-09", "close": 0.03, "volume": 13000.0}, {"date": "2003-09-26", "close": 0.041, "volume": 20000.0}, {"date": "2003-10-03", "close": 0.045, "volume": 97500.0}, {"date": "2003-10-06", "close": 0.045, "volume": 2500.0}, {"date": "2003-10-07", "close": 0.045, "volume": 17500.0}, {"date": "2003-10-16", "close": 0.045, "volume": 2500.0}, {"date": "2003-10-22", "close": 0.041, "volume": 142499.0}, {"date": "2003-10-28", "close": 0.05, "volume": 40501.0}, {"date": "2003-10-29", "close": 0.055, "volume": 1.0}, {"date": "2003-10-31", "close": 0.055, "volume": 36000.0}, {"date": "2003-11-25", "close": 0.043, "volume": 10000.0}, {"date": "2003-12-12", "close": 0.043, "volume": 36000.0}, {"date": "2003-12-19", "close": 0.043, "volume": 14000.0}, {"date": "2004-01-12", "close": 0.043, "volume": 105300.0}, {"date": "2004-01-13", "close": 0.043, "volume": 16750.0}, {"date": "2004-01-20", "close": 0.043, "volume": 75000.0}, {"date": "2004-01-23", "close": 0.033, "volume": 10000.0}, {"date": "2004-01-30", "close": 0.04, "volume": 359744.0}, {"date": "2004-02-03", "close": 0.05, "volume": 12000.0}, {"date": "2004-02-05", "close": 0.055, "volume": 56468.0}, {"date": "2004-02-09", "close": 0.04, "volume": 16300.0}, {"date": "2004-02-10", "close": 0.06, "volume": 96000.0}, {"date": "2004-02-23", "close": 0.035, "volume": 96000.0}, {"date": "2004-03-09", "close": 0.035, "volume": 24500.0}, {"date": "2004-03-18", "close": 0.03, "volume": 10000.0}, {"date": "2004-03-24", "close": 0.031, "volume": 1000.0}, {"date": "2004-03-30", "close": 0.031, "volume": 40000.0}, {"date": "2004-04-13", "close": 0.031, "volume": 9000.0}, {"date": "2004-04-16", "close": 0.035, "volume": 20500.0}, {"date": "2004-04-19", "close": 0.05, "volume": 30500.0}, {"date": "2004-04-22", "close": 0.06, "volume": 3000.0}, {"date": "2004-05-28", "close": 0.032, "volume": 2293.0}, {"date": "2004-06-17", "close": 0.032, "volume": 13800.0}, {"date": "2004-06-21", "close": 0.032, "volume": 3000.0}, {"date": "2004-06-24", "close": 0.013, "volume": 5000.0}, {"date": "2004-06-25", "close": 0.017, "volume": 64615.0}, {"date": "2004-06-28", "close": 0.02, "volume": 26000.0}, {"date": "2004-06-29", "close": 0.022, "volume": 5500.0}, {"date": "2004-07-05", "close": 0.023, "volume": 10000.0}, {"date": "2004-07-15", "close": 0.024, "volume": 5735.0}, {"date": "2004-07-27", "close": 0.024, "volume": 2000.0}, {"date": "2004-09-14", "close": 0.03, "volume": 35000.0}, {"date": "2004-09-15", "close": 0.03, "volume": 100000.0}, {"date": "2004-09-17", "close": 0.03, "volume": 110000.0}, {"date": "2004-09-22", "close": 0.03, "volume": 28000.0}, {"date": "2004-09-29", "close": 0.03, "volume": 2000.0}, {"date": "2004-09-30", "close": 0.03, "volume": 40000.0}, {"date": "2004-10-01", "close": 0.03, "volume": 76000.0}, {"date": "2004-10-27", "close": 0.02, "volume": 50000.0}, {"date": "2004-11-17", "close": 0.024, "volume": 3000.0}, {"date": "2004-11-25", "close": 0.024, "volume": 57735.0}, {"date": "2004-12-02", "close": 0.025, "volume": 1200.0}, {"date": "2004-12-20", "close": 0.034, "volume": 14500.0}, {"date": "2004-12-30", "close": 0.034, "volume": 5500.0}, {"date": "2004-12-31", "close": 0.023, "volume": 50000.0}, {"date": "2005-01-04", "close": 0.025, "volume": 3000.0}, {"date": "2005-01-06", "close": 0.03, "volume": 5000.0}, {"date": "2005-01-07", "close": 0.05, "volume": 29000.0}, {"date": "2005-01-13", "close": 0.04, "volume": 3000.0}, {"date": "2005-01-14", "close": 0.05, "volume": 63000.0}, {"date": "2005-01-20", "close": 0.05, "volume": 91100.0}, {"date": "2005-01-21", "close": 0.038, "volume": 10000.0}, {"date": "2005-02-09", "close": 0.031, "volume": 17000.0}, {"date": "2005-02-24", "close": 0.031, "volume": 10000.0}, {"date": "2005-03-21", "close": 0.031, "volume": 6264.0}, {"date": "2005-03-29", "close": 0.03, "volume": 35000.0}, {"date": "2005-04-01", "close": 0.03, "volume": 15000.0}, {"date": "2005-04-15", "close": 0.028, "volume": 2000.0}, {"date": "2005-04-18", "close": 0.028, "volume": 20000.0}, {"date": "2005-04-20", "close": 0.029, "volume": 73600.0}, {"date": "2005-05-13", "close": 0.03, "volume": 18000.0}, {"date": "2005-05-19", "close": 0.03, "volume": 1294.0}, {"date": "2005-05-20", "close": 0.026, "volume": 8330.0}, {"date": "2005-05-23", "close": 0.03, "volume": 15151.0}, {"date": "2005-06-07", "close": 0.03, "volume": 17177.0}, {"date": "2005-06-10", "close": 0.03, "volume": 1600.0}, {"date": "2005-06-21", "close": 0.03, "volume": 28293.0}, {"date": "2005-06-23", "close": 0.03, "volume": 15000.0}, {"date": "2005-06-28", "close": 0.02, "volume": 15000.0}, {"date": "2005-06-29", "close": 0.02, "volume": 26779.0}, {"date": "2005-06-30", "close": 0.013, "volume": 25721.0}, {"date": "2005-07-12", "close": 0.03, "volume": 6058.0}, {"date": "2005-08-04", "close": 0.024, "volume": 4435.0}, {"date": "2005-08-05", "close": 0.031, "volume": 40000.0}, {"date": "2005-09-16", "close": 0.03, "volume": 30000.0}, {"date": "2005-09-21", "close": 0.03, "volume": 15000.0}, {"date": "2005-09-27", "close": 0.03, "volume": 42000.0}, {"date": "2005-10-18", "close": 0.025, "volume": 100000.0}, {"date": "2005-10-25", "close": 0.03, "volume": 80000.0}, {"date": "2005-11-10", "close": 0.035, "volume": 30000.0}, {"date": "2005-12-08", "close": 0.035, "volume": 23864.0}, {"date": "2005-12-12", "close": 0.035, "volume": 1800.0}, {"date": "2005-12-28", "close": 0.035, "volume": 8330.0}, {"date": "2006-01-16", "close": 0.001, "volume": 800.0}, {"date": "2006-02-01", "close": 0.05, "volume": 40000.0}, {"date": "2006-02-07", "close": 0.04, "volume": 49750.0}, {"date": "2006-02-08", "close": 0.05, "volume": 40000.0}, {"date": "2006-02-10", "close": 0.055, "volume": 4750.0}, {"date": "2006-02-13", "close": 0.05, "volume": 5250.0}, {"date": "2006-02-21", "close": 0.045, "volume": 13000.0}, {"date": "2006-02-22", "close": 0.045, "volume": 2115.0}, {"date": "2006-03-15", "close": 0.04, "volume": 5735.0}, {"date": "2006-03-24", "close": 0.04, "volume": 2293.0}, {"date": "2006-03-27", "close": 0.04, "volume": 1000.0}, {"date": "2006-04-04", "close": 0.038, "volume": 50000.0}, {"date": "2006-04-11", "close": 0.038, "volume": 1000.0}, {"date": "2006-04-12", "close": 0.045, "volume": 20000.0}, {"date": "2006-05-02", "close": 0.05, "volume": 30000.0}, {"date": "2006-05-03", "close": 0.05, "volume": 98000.0}, {"date": "2006-05-08", "close": 0.038, "volume": 30000.0}, {"date": "2006-05-09", "close": 0.038, "volume": 10000.0}, {"date": "2006-05-10", "close": 0.049, "volume": 10000.0}, {"date": "2006-05-11", "close": 0.049, "volume": 12000.0}, {"date": "2006-05-12", "close": 0.049, "volume": 15000.0}, {"date": "2006-05-15", "close": 0.047, "volume": 60000.0}, {"date": "2006-05-18", "close": 0.049, "volume": 50000.0}, {"date": "2006-05-19", "close": 0.049, "volume": 21000.0}, {"date": "2006-06-05", "close": 0.049, "volume": 22800.0}, {"date": "2006-06-09", "close": 0.049, "volume": 15115.0}, {"date": "2006-06-14", "close": 0.031, "volume": 2800.0}, {"date": "2006-06-16", "close": 0.031, "volume": 2000.0}, {"date": "2006-06-20", "close": 0.036, "volume": 20423.0}, {"date": "2006-06-26", "close": 0.03, "volume": 60000.0}, {"date": "2006-06-27", "close": 0.03, "volume": 4423.0}, {"date": "2006-06-29", "close": 0.03, "volume": 1500.0}, {"date": "2006-07-14", "close": 0.026, "volume": 10000.0}, {"date": "2006-07-31", "close": 0.044, "volume": 142500.0}, {"date": "2006-08-17", "close": 0.032, "volume": 6000.0}, {"date": "2006-10-20", "close": 0.036, "volume": 3038.0}, {"date": "2006-11-07", "close": 0.02, "volume": 2000.0}, {"date": "2006-11-22", "close": 0.025, "volume": 5000.0}, {"date": "2007-01-25", "close": 0.02, "volume": 100000.0}, {"date": "2007-02-08", "close": 0.035, "volume": 169858.0}, {"date": "2007-02-15", "close": 0.035, "volume": 13500.0}, {"date": "2007-03-02", "close": 0.03, "volume": 26000.0}, {"date": "2007-03-07", "close": 0.02, "volume": 100000.0}, {"date": "2007-03-08", "close": 0.02, "volume": 30538.0}, {"date": "2007-03-16", "close": 0.022, "volume": 4000.0}, {"date": "2007-03-30", "close": 0.021, "volume": 8900.0}, {"date": "2007-04-16", "close": 0.023, "volume": 5500.0}, {"date": "2007-04-17", "close": 0.023, "volume": 5000.0}, {"date": "2007-04-24", "close": 0.025, "volume": 40000.0}, {"date": "2007-04-26", "close": 0.024, "volume": 105030.0}, {"date": "2007-05-01", "close": 0.023, "volume": 53000.0}, {"date": "2007-05-03", "close": 0.025, "volume": 1658.0}, {"date": "2007-05-04", "close": 0.025, "volume": 50000.0}, {"date": "2007-05-14", "close": 0.04, "volume": 12750.0}, {"date": "2007-05-21", "close": 0.04, "volume": 7000.0}, {"date": "2007-05-22", "close": 0.04, "volume": 13000.0}, {"date": "2007-05-23", "close": 0.045, "volume": 17000.0}, {"date": "2007-06-04", "close": 0.04, "volume": 56400.0}, {"date": "2007-06-06", "close": 0.045, "volume": 252000.0}, {"date": "2007-06-07", "close": 0.05, "volume": 149417.0}, {"date": "2007-06-13", "close": 0.05, "volume": 30000.0}, {"date": "2007-06-14", "close": 0.05, "volume": 10000.0}, {"date": "2007-06-15", "close": 0.05, "volume": 17200.0}, {"date": "2007-06-20", "close": 0.023, "volume": 30000.0}, {"date": "2007-06-26", "close": 0.027, "volume": 20000.0}, {"date": "2007-06-27", "close": 0.03, "volume": 89000.0}, {"date": "2007-07-12", "close": 0.03, "volume": 60000.0}, {"date": "2007-08-01", "close": 0.027, "volume": 224923.0}, {"date": "2007-08-31", "close": 0.027, "volume": 50000.0}, {"date": "2007-09-05", "close": 0.022, "volume": 100000.0}, {"date": "2007-09-10", "close": 0.03, "volume": 100000.0}, {"date": "2007-09-14", "close": 0.03, "volume": 23333.0}, {"date": "2007-10-02", "close": 0.023, "volume": 3000.0}, {"date": "2007-10-03", "close": 0.023, "volume": 140480.0}, {"date": "2007-10-08", "close": 0.03, "volume": 78480.0}, {"date": "2007-10-17", "close": 0.023, "volume": 1077.0}, {"date": "2007-10-25", "close": 0.023, "volume": 170443.0}, {"date": "2007-12-18", "close": 0.024, "volume": 4177.0}, {"date": "2008-01-15", "close": 0.04, "volume": 5000.0}, {"date": "2008-01-21", "close": 0.035, "volume": 4977.0}, {"date": "2008-01-24", "close": 0.028, "volume": 80000.0}, {"date": "2008-02-20", "close": 0.027, "volume": 20000.0}, {"date": "2008-05-09", "close": 0.05, "volume": 157000.0}, {"date": "2008-05-12", "close": 0.05, "volume": 40000.0}, {"date": "2008-05-15", "close": 0.05, "volume": 23400.0}, {"date": "2008-05-20", "close": 0.025, "volume": 23333.0}, {"date": "2008-06-02", "close": 0.02, "volume": 2696.0}, {"date": "2008-06-18", "close": 0.03, "volume": 5000.0}, {"date": "2008-06-27", "close": 0.03, "volume": 30000.0}, {"date": "2008-07-08", "close": 0.03, "volume": 100000.0}, {"date": "2008-08-21", "close": 0.032, "volume": 30000.0}, {"date": "2008-08-26", "close": 0.032, "volume": 3000.0}, {"date": "2008-08-28", "close": 0.032, "volume": 27300.0}, {"date": "2008-09-02", "close": 0.025, "volume": 300000.0}, {"date": "2008-09-03", "close": 0.025, "volume": 227044.0}, {"date": "2008-09-04", "close": 0.021, "volume": 10000.0}, {"date": "2008-11-06", "close": 0.012, "volume": 16667.0}, {"date": "2008-11-14", "close": 0.013, "volume": 346395.0}, {"date": "2008-11-17", "close": 0.011, "volume": 500000.0}, {"date": "2008-12-17", "close": 0.012, "volume": 500000.0}, {"date": "2008-12-31", "close": 0.012, "volume": 151577.0}, {"date": "2009-01-02", "close": 0.01, "volume": 26000.0}, {"date": "2009-01-19", "close": 0.012, "volume": 348423.0}, {"date": "2009-01-22", "close": 0.015, "volume": 500000.0}, {"date": "2009-03-27", "close": 0.025, "volume": 100000.0}, {"date": "2009-06-12", "close": 0.011, "volume": 425000.0}, {"date": "2009-07-31", "close": 0.011, "volume": 50000.0}, {"date": "2009-09-17", "close": 0.01, "volume": 40000.0}, {"date": "2009-09-25", "close": 0.005, "volume": 25000.0}, {"date": "2009-10-21", "close": 0.008, "volume": 80000.0}, {"date": "2010-03-10", "close": 0.003, "volume": 7000.0}, {"date": "2010-03-18", "close": 0.003, "volume": 10000.0}, {"date": "2010-04-22", "close": 0.002, "volume": 152750.0}, {"date": "2010-06-03", "close": 0.007, "volume": 24000.0}, {"date": "2010-08-31", "close": 0.003, "volume": 12000.0}, {"date": "2010-10-08", "close": 0.002, "volume": 11162.0}, {"date": "2010-10-13", "close": 0.003, "volume": 1105.0}, {"date": "2010-10-21", "close": 0.005, "volume": 10000.0}, {"date": "2010-10-28", "close": 0.004, "volume": 29100.0}, {"date": "2010-11-04", "close": 0.007, "volume": 12000.0}, {"date": "2010-11-19", "close": 0.006, "volume": 1000.0}, {"date": "2010-12-07", "close": 0.004, "volume": 29000.0}, {"date": "2011-03-04", "close": 0.009, "volume": 29100.0}, {"date": "2011-03-11", "close": 0.009, "volume": 11162.0}, {"date": "2011-05-16", "close": 0.01, "volume": 100000.0}, {"date": "2011-05-31", "close": 0.015, "volume": 205372.0}, {"date": "2011-06-07", "close": 0.012, "volume": 55000.0}, {"date": "2011-06-17", "close": 0.013, "volume": 60372.0}, {"date": "2011-06-28", "close": 0.01, "volume": 61526.0}, {"date": "2012-04-30", "close": 0.003, "volume": 264000.0}, {"date": "2012-05-23", "close": 0.005, "volume": 500000.0}, {"date": "2012-07-20", "close": 0.004, "volume": 529000.0}, {"date": "2012-08-02", "close": 0.004, "volume": 2500.0}, {"date": "2012-09-07", "close": 0.006, "volume": 3200.0}, {"date": "2012-11-22", "close": 0.005, "volume": 9500.0}, {"date": "2012-11-27", "close": 0.005, "volume": 20000.0}, {"date": "2012-12-06", "close": 0.005, "volume": 1900.0}, {"date": "2013-01-04", "close": 0.005, "volume": 2000.0}, {"date": "2013-01-31", "close": 0.008, "volume": 101144.0}, {"date": "2013-02-06", "close": 0.008, "volume": 5199.0}, {"date": "2013-03-22", "close": 0.009, "volume": 10197.0}, {"date": "2013-04-24", "close": 0.009, "volume": 35500.0}, {"date": "2013-06-26", "close": 0.006, "volume": 50000.0}, {"date": "2013-07-15", "close": 0.005, "volume": 5000.0}, {"date": "2013-07-22", "close": 0.007, "volume": 2000000.0}, {"date": "2013-07-23", "close": 0.007, "volume": 1969881.0}, {"date": "2013-08-05", "close": 0.007, "volume": 1000000.0}, {"date": "2013-08-06", "close": 0.007, "volume": 4000000.0}, {"date": "2013-08-30", "close": 0.008, "volume": 2000.0}, {"date": "2013-09-27", "close": 0.008, "volume": 3000.0}, {"date": "2014-01-15", "close": 0.009, "volume": 200000.0}, {"date": "2014-01-16", "close": 0.01, "volume": 199000.0}, {"date": "2014-01-22", "close": 0.009, "volume": 194000.0}, {"date": "2014-02-05", "close": 0.009, "volume": 2500.0}, {"date": "2014-02-06", "close": 0.008, "volume": 240000.0}, {"date": "2014-02-11", "close": 0.008, "volume": null}, {"date": "2014-03-03", "close": 0.009, "volume": 91700.0}, {"date": "2014-03-05", "close": 0.011, "volume": 470700.0}, {"date": "2014-05-07", "close": 0.008, "volume": 2000.0}, {"date": "2014-05-13", "close": 0.008, "volume": 32999.0}, {"date": "2014-05-29", "close": 0.01, "volume": 136500.0}, {"date": "2014-07-01", "close": 0.01, "volume": 10000.0}, {"date": "2015-02-05", "close": 0.007, "volume": 5000.0}, {"date": "2015-02-26", "close": 0.01, "volume": 14000.0}, {"date": "2015-04-30", "close": 0.01, "volume": 26000.0}, {"date": "2015-07-02", "close": 0.012, "volume": 10000.0}, {"date": "2015-08-05", "close": 0.017, "volume": 403200.0}, {"date": "2015-08-11", "close": 0.018, "volume": 91000.0}, {"date": "2015-10-05", "close": 0.016, "volume": 6000.0}, {"date": "2015-12-10", "close": 0.012, "volume": 5000.0}, {"date": "2016-01-11", "close": 0.011, "volume": 100000.0}, {"date": "2016-03-30", "close": 0.007, "volume": 121000.0}, {"date": "2016-04-14", "close": 0.007, "volume": 5000.0}, {"date": "2016-06-06", "close": 0.007, "volume": 10000.0}, {"date": "2016-06-28", "close": 0.003, "volume": 20630.0}, {"date": "2016-08-09", "close": 0.006, "volume": 15000.0}, {"date": "2016-09-22", "close": 0.006, "volume": 5000.0}, {"date": "2017-03-10", "close": 0.013, "volume": 10000.0}, {"date": "2017-04-04", "close": 0.016, "volume": 24882.0}, {"date": "2017-04-13", "close": 0.02, "volume": 88399.0}, {"date": "2017-04-19", "close": 0.028, "volume": 375118.0}, {"date": "2017-04-20", "close": 0.027, "volume": 56751.0}, {"date": "2017-04-21", "close": 0.028, "volume": 38000.0}, {"date": "2017-04-27", "close": 0.03, "volume": 18200.0}, {"date": "2017-05-16", "close": 0.021, "volume": 138682.0}, {"date": "2017-06-07", "close": 0.015, "volume": 12300.0}, {"date": "2017-07-10", "close": 0.007, "volume": 38751.0}, {"date": "2017-07-11", "close": 0.008, "volume": 1.0}, {"date": "2017-07-12", "close": 0.008, "volume": 178683.0}, {"date": "2017-08-01", "close": 0.008, "volume": 18000.0}, {"date": "2017-08-08", "close": 0.008, "volume": 38710.0}, {"date": "2017-09-19", "close": 0.008, "volume": 11500.0}, {"date": "2017-09-20", "close": 0.008, "volume": 698.0}, {"date": "2017-11-13", "close": 0.009, "volume": 40262.0}, {"date": "2017-12-06", "close": 0.009, "volume": 52000.0}, {"date": "2018-02-28", "close": 0.006, "volume": 18100.0}, {"date": "2018-03-02", "close": 0.006, "volume": 40262.0}, {"date": "2018-03-05", "close": 0.006, "volume": 5000.0}, {"date": "2018-03-28", "close": 0.006, "volume": 11499.0}, {"date": "2018-05-21", "close": 0.006, "volume": 410.0}, {"date": "2018-10-15", "close": 0.005, "volume": 4064960.0}, {"date": "2018-11-26", "close": 0.006, "volume": 15000.0}, {"date": "2019-01-24", "close": 0.006, "volume": 600.0}, {"date": "2019-02-04", "close": 0.005, "volume": 29866.0}, {"date": "2019-03-26", "close": 0.005, "volume": 430994.0}, {"date": "2019-03-27", "close": 0.016, "volume": 430994.0}, {"date": "2019-03-29", "close": 0.015, "volume": 7210.0}, {"date": "2019-05-20", "close": 0.006, "volume": 3584.0}, {"date": "2019-07-09", "close": 0.006, "volume": 4286831.0}, {"date": "2019-08-14", "close": 0.005, "volume": 1586.0}, {"date": "2019-09-10", "close": 0.005, "volume": 2500.0}, {"date": "2019-09-19", "close": 0.005, "volume": 10000.0}, {"date": "2019-10-18", "close": 0.006, "volume": 495994.0}, {"date": "2020-01-02", "close": 0.005, "volume": 900.0}, {"date": "2020-01-13", "close": 0.008, "volume": 12568.0}, {"date": "2020-02-05", "close": 0.009, "volume": 198543.0}, {"date": "2020-04-02", "close": 0.011, "volume": 15000.0}, {"date": "2020-04-03", "close": 0.012, "volume": 150000.0}, {"date": "2020-06-15", "close": 0.01, "volume": 20000.0}, {"date": "2020-08-20", "close": 0.006, "volume": 280174.0}, {"date": "2020-09-21", "close": 0.008, "volume": 466601.0}, {"date": "2020-09-22", "close": 0.008, "volume": 300000.0}, {"date": "2020-09-29", "close": 0.008, "volume": 100000.0}, {"date": "2020-09-30", "close": 0.016, "volume": 552111.0}, {"date": "2020-10-05", "close": 0.016, "volume": 100000.0}, {"date": "2020-10-06", "close": 0.012, "volume": 152000.0}, {"date": "2020-10-07", "close": 0.024, "volume": 2359275.0}, {"date": "2020-10-08", "close": 0.028, "volume": 4503632.0}, {"date": "2020-10-09", "close": 0.019, "volume": 948036.0}, {"date": "2020-10-12", "close": 0.04, "volume": 14626294.0}, {"date": "2020-10-13", "close": 0.024, "volume": 10513108.0}, {"date": "2020-10-14", "close": 0.032, "volume": 16772344.0}, {"date": "2020-10-15", "close": 0.028, "volume": 1626952.0}, {"date": "2020-10-16", "close": 0.026, "volume": 2505310.0}, {"date": "2020-10-19", "close": 0.025, "volume": 2554201.0}, {"date": "2020-10-20", "close": 0.023, "volume": 709623.0}, {"date": "2020-10-21", "close": 0.024, "volume": 216441.0}, {"date": "2020-10-22", "close": 0.023, "volume": 1259923.0}, {"date": "2020-10-23", "close": 0.023, "volume": 593356.0}, {"date": "2020-10-26", "close": 0.021, "volume": 660639.0}, {"date": "2020-10-27", "close": 0.021, "volume": 835895.0}, {"date": "2020-10-28", "close": 0.02, "volume": 618398.0}, {"date": "2020-10-29", "close": 0.02, "volume": 340000.0}, {"date": "2020-10-30", "close": 0.02, "volume": 630029.0}, {"date": "2020-11-02", "close": 0.019, "volume": 1152015.0}, {"date": "2020-11-03", "close": 0.019, "volume": 153888.0}, {"date": "2020-11-04", "close": 0.018, "volume": 80515.0}, {"date": "2020-11-06", "close": 0.019, "volume": 132631.0}, {"date": "2020-11-09", "close": 0.017, "volume": 74500.0}, {"date": "2020-11-10", "close": 0.018, "volume": 110685.0}, {"date": "2020-11-11", "close": 0.019, "volume": 150000.0}, {"date": "2020-11-12", "close": 0.018, "volume": 179000.0}, {"date": "2020-11-13", "close": 0.019, "volume": 110000.0}, {"date": "2020-11-17", "close": 0.018, "volume": 130000.0}, {"date": "2020-11-18", "close": 0.017, "volume": 76981.0}, {"date": "2020-11-20", "close": 0.017, "volume": 89950.0}, {"date": "2020-11-24", "close": 0.018, "volume": 406796.0}, {"date": "2020-11-25", "close": 0.018, "volume": 558333.0}, {"date": "2020-11-26", "close": 0.019, "volume": 30000.0}, {"date": "2020-11-30", "close": 0.018, "volume": 146206.0}, {"date": "2020-12-03", "close": 0.019, "volume": 92592.0}, {"date": "2020-12-04", "close": 0.02, "volume": 290036.0}, {"date": "2020-12-07", "close": 0.018, "volume": 36634.0}, {"date": "2020-12-09", "close": 0.019, "volume": 332668.0}, {"date": "2020-12-10", "close": 0.017, "volume": 2278.0}, {"date": "2020-12-14", "close": 0.019, "volume": 256842.0}, {"date": "2020-12-17", "close": 0.018, "volume": 222222.0}, {"date": "2020-12-18", "close": 0.017, "volume": 203496.0}, {"date": "2020-12-22", "close": 0.017, "volume": 14693.0}, {"date": "2020-12-24", "close": 0.017, "volume": 150000.0}, {"date": "2021-01-04", "close": 0.018, "volume": 54447.0}, {"date": "2021-01-05", "close": 0.018, "volume": 235324.0}, {"date": "2021-01-06", "close": 0.02, "volume": 3480.0}, {"date": "2021-01-11", "close": 0.02, "volume": 30000.0}, {"date": "2021-01-13", "close": 0.022, "volume": 289267.0}, {"date": "2021-01-14", "close": 0.022, "volume": 10733.0}, {"date": "2021-01-15", "close": 0.02, "volume": 20000.0}, {"date": "2021-01-18", "close": 0.018, "volume": 62267.0}, {"date": "2021-01-19", "close": 0.017, "volume": 100000.0}, {"date": "2021-01-25", "close": 0.019, "volume": 275520.0}, {"date": "2021-01-27", "close": 0.017, "volume": 448692.0}, {"date": "2021-01-28", "close": 0.017, "volume": 85000.0}, {"date": "2021-01-29", "close": 0.016, "volume": 25000.0}, {"date": "2021-02-04", "close": 0.016, "volume": 250000.0}, {"date": "2021-02-08", "close": 0.02, "volume": 1049983.0}, {"date": "2021-02-09", "close": 0.022, "volume": 1708600.0}, {"date": "2021-02-10", "close": 0.023, "volume": 812437.0}, {"date": "2021-02-11", "close": 0.02, "volume": 18750.0}, {"date": "2021-02-12", "close": 0.022, "volume": 45000.0}, {"date": "2021-02-15", "close": 0.021, "volume": 2083451.0}, {"date": "2021-02-16", "close": 0.02, "volume": 211946.0}, {"date": "2021-02-17", "close": 0.017, "volume": 108321.0}, {"date": "2021-02-19", "close": 0.019, "volume": 50000.0}, {"date": "2021-02-22", "close": 0.026, "volume": 9963299.0}, {"date": "2021-02-23", "close": 0.022, "volume": 900859.0}, {"date": "2021-02-24", "close": 0.026, "volume": 3115647.0}, {"date": "2021-02-25", "close": 0.031, "volume": 3800651.0}, {"date": "2021-02-26", "close": 0.028, "volume": 1909705.0}, {"date": "2021-03-01", "close": 0.023, "volume": 441795.0}, {"date": "2021-03-02", "close": 0.025, "volume": 411018.0}, {"date": "2021-03-03", "close": 0.025, "volume": 310500.0}, {"date": "2021-03-05", "close": 0.025, "volume": 100000.0}, {"date": "2021-03-08", "close": 0.026, "volume": 1350000.0}, {"date": "2021-03-09", "close": 0.024, "volume": 174950.0}, {"date": "2021-03-10", "close": 0.023, "volume": 28772.0}, {"date": "2021-03-12", "close": 0.027, "volume": 1565851.0}, {"date": "2021-03-15", "close": 0.028, "volume": 431407.0}, {"date": "2021-03-16", "close": 0.033, "volume": 1851592.0}, {"date": "2021-03-18", "close": 0.03, "volume": 472999.0}, {"date": "2021-03-19", "close": 0.027, "volume": 39680.0}, {"date": "2021-03-22", "close": 0.032, "volume": 570145.0}, {"date": "2021-03-23", "close": 0.03, "volume": 2421330.0}, {"date": "2021-03-24", "close": 0.03, "volume": 1518379.0}, {"date": "2021-03-25", "close": 0.03, "volume": 730619.0}, {"date": "2021-03-26", "close": 0.03, "volume": 1823017.0}, {"date": "2021-03-29", "close": 0.029, "volume": 531723.0}, {"date": "2021-03-30", "close": 0.026, "volume": 290592.0}, {"date": "2021-03-31", "close": 0.03, "volume": 1062217.0}, {"date": "2021-04-01", "close": 0.031, "volume": 2942872.0}, {"date": "2021-04-06", "close": 0.05, "volume": 18601223.0}, {"date": "2021-04-07", "close": 0.039, "volume": 3171295.0}, {"date": "2021-04-08", "close": 0.041, "volume": 966135.0}, {"date": "2021-04-09", "close": 0.049, "volume": 5219376.0}, {"date": "2021-04-12", "close": 0.054, "volume": 1396386.0}, {"date": "2021-04-13", "close": 0.061, "volume": 5982672.0}, {"date": "2021-04-14", "close": 0.053, "volume": 3322693.0}, {"date": "2021-04-15", "close": 0.056, "volume": 2191638.0}, {"date": "2021-04-16", "close": 0.068, "volume": 7103717.0}, {"date": "2021-04-19", "close": 0.12, "volume": 7195027.0}, {"date": "2021-04-20", "close": 0.097, "volume": 2919977.0}, {"date": "2021-04-21", "close": 0.125, "volume": 5051654.0}, {"date": "2021-04-22", "close": 0.085, "volume": 7101558.0}, {"date": "2021-04-23", "close": 0.08, "volume": 2131331.0}, {"date": "2021-04-26", "close": 0.094, "volume": 2692066.0}, {"date": "2021-04-27", "close": 0.093, "volume": 1666603.0}, {"date": "2021-04-28", "close": 0.089, "volume": 1689784.0}, {"date": "2021-04-29", "close": 0.086, "volume": 410544.0}, {"date": "2021-04-30", "close": 0.081, "volume": 632107.0}, {"date": "2021-05-03", "close": 0.062, "volume": 1815904.0}, {"date": "2021-05-04", "close": 0.051, "volume": 1634751.0}, {"date": "2021-05-05", "close": 0.05, "volume": 910109.0}, {"date": "2021-05-06", "close": 0.05, "volume": 469277.0}, {"date": "2021-05-07", "close": 0.053, "volume": 173223.0}, {"date": "2021-05-10", "close": 0.055, "volume": 1718571.0}, {"date": "2021-05-11", "close": 0.053, "volume": 151631.0}, {"date": "2021-05-12", "close": 0.06, "volume": 1253708.0}, {"date": "2021-05-13", "close": 0.054, "volume": 1321290.0}, {"date": "2021-05-14", "close": 0.068, "volume": 656985.0}, {"date": "2021-05-17", "close": 0.065, "volume": 1253732.0}, {"date": "2021-05-18", "close": 0.08, "volume": 1140647.0}, {"date": "2021-05-19", "close": 0.081, "volume": 72176.0}, {"date": "2021-05-20", "close": 0.08, "volume": 40000.0}, {"date": "2021-05-21", "close": 0.078, "volume": 193821.0}, {"date": "2021-05-24", "close": 0.079, "volume": 329086.0}, {"date": "2021-05-25", "close": 0.08, "volume": 75000.0}, {"date": "2021-05-26", "close": 0.079, "volume": 237970.0}, {"date": "2021-05-27", "close": 0.075, "volume": 107500.0}, {"date": "2021-05-28", "close": 0.08, "volume": 59862.0}, {"date": "2021-05-31", "close": 0.088, "volume": 300203.0}, {"date": "2021-06-01", "close": 0.091, "volume": 1297743.0}, {"date": "2021-06-02", "close": 0.09, "volume": 20000.0}, {"date": "2021-06-03", "close": 0.08, "volume": 387205.0}, {"date": "2021-06-04", "close": 0.083, "volume": 55980.0}, {"date": "2021-06-07", "close": 0.077, "volume": 5000.0}, {"date": "2021-06-08", "close": 0.083, "volume": 784849.0}, {"date": "2021-06-09", "close": 0.077, "volume": 35000.0}, {"date": "2021-06-10", "close": 0.073, "volume": 208300.0}, {"date": "2021-06-15", "close": 0.073, "volume": 27266.0}, {"date": "2021-06-18", "close": 0.073, "volume": 3500.0}, {"date": "2021-06-21", "close": 0.074, "volume": 5000.0}, {"date": "2021-06-22", "close": 0.073, "volume": 43014.0}, {"date": "2021-06-23", "close": 0.063, "volume": 584055.0}, {"date": "2021-06-24", "close": 0.068, "volume": 320047.0}, {"date": "2021-06-25", "close": 0.07, "volume": 18826.0}, {"date": "2021-06-28", "close": 0.07, "volume": 117714.0}, {"date": "2021-06-29", "close": 0.066, "volume": 195347.0}, {"date": "2021-07-01", "close": 0.067, "volume": 43003.0}, {"date": "2021-07-06", "close": 0.066, "volume": 38588.0}, {"date": "2021-07-07", "close": 0.072, "volume": 80897.0}, {"date": "2021-07-08", "close": 0.07, "volume": 54320.0}, {"date": "2021-07-09", "close": 0.072, "volume": 736980.0}, {"date": "2021-07-12", "close": 0.064, "volume": 60898.0}, {"date": "2021-07-13", "close": 0.066, "volume": 4657.0}, {"date": "2021-07-14", "close": 0.067, "volume": 8377.0}, {"date": "2021-07-15", "close": 0.064, "volume": 17294.0}, {"date": "2021-07-16", "close": 0.065, "volume": 60678.0}, {"date": "2021-07-20", "close": 0.061, "volume": 18518.0}, {"date": "2021-07-21", "close": 0.063, "volume": 285000.0}, {"date": "2021-07-22", "close": 0.063, "volume": 25000.0}, {"date": "2021-07-23", "close": 0.059, "volume": 13409.0}, {"date": "2021-07-26", "close": 0.066, "volume": 77803.0}, {"date": "2021-07-29", "close": 0.061, "volume": 80000.0}, {"date": "2021-08-06", "close": 0.051, "volume": 211175.0}, {"date": "2021-08-10", "close": 0.055, "volume": 49968.0}, {"date": "2021-08-11", "close": 0.052, "volume": 210449.0}, {"date": "2021-08-17", "close": 0.052, "volume": 73429.0}, {"date": "2021-08-18", "close": 0.052, "volume": 63645.0}, {"date": "2021-08-20", "close": 0.05, "volume": 548538.0}, {"date": "2021-08-23", "close": 0.05, "volume": 715.0}, {"date": "2021-08-24", "close": 0.05, "volume": 87.0}, {"date": "2021-08-25", "close": 0.05, "volume": 98.0}, {"date": "2021-08-26", "close": 0.05, "volume": 17657.0}, {"date": "2021-08-27", "close": 0.05, "volume": 1.0}, {"date": "2021-08-30", "close": 0.05, "volume": 21759.0}, {"date": "2021-08-31", "close": 0.049, "volume": 204.0}, {"date": "2021-09-06", "close": 0.049, "volume": 97775.0}, {"date": "2021-09-07", "close": 0.054, "volume": 188891.0}, {"date": "2021-09-08", "close": 0.06, "volume": 32067.0}, {"date": "2021-09-09", "close": 0.052, "volume": 78560.0}, {"date": "2021-09-10", "close": 0.054, "volume": 20001.0}, {"date": "2021-09-13", "close": 0.042, "volume": 946443.0}, {"date": "2021-09-14", "close": 0.047, "volume": 58500.0}, {"date": "2021-09-15", "close": 0.047, "volume": 87066.0}, {"date": "2021-09-16", "close": 0.043, "volume": 100294.0}, {"date": "2021-09-17", "close": 0.043, "volume": 800.0}, {"date": "2021-09-20", "close": 0.043, "volume": 2073.0}, {"date": "2021-09-21", "close": 0.043, "volume": 139105.0}, {"date": "2021-09-24", "close": 0.042, "volume": 156160.0}, {"date": "2021-09-29", "close": 0.045, "volume": 30046.0}, {"date": "2021-10-04", "close": 0.039, "volume": 411528.0}, {"date": "2021-10-06", "close": 0.04, "volume": 130000.0}, {"date": "2021-10-14", "close": 0.05, "volume": 720000.0}, {"date": "2021-10-18", "close": 0.047, "volume": 99730.0}, {"date": "2021-10-19", "close": 0.054, "volume": 20018.0}, {"date": "2021-10-20", "close": 0.055, "volume": 38828.0}, {"date": "2021-11-04", "close": 0.057, "volume": 95000.0}, {"date": "2021-11-05", "close": 0.053, "volume": 18947.0}, {"date": "2021-11-15", "close": 0.055, "volume": 203845.0}, {"date": "2021-11-16", "close": 0.054, "volume": 7430.0}, {"date": "2021-11-19", "close": 0.053, "volume": 918.0}, {"date": "2021-11-22", "close": 0.055, "volume": 132089.0}, {"date": "2021-11-23", "close": 0.058, "volume": 44841.0}, {"date": "2021-11-26", "close": 0.05, "volume": 8000.0}, {"date": "2021-11-29", "close": 0.049, "volume": 28.0}, {"date": "2021-12-09", "close": 0.048, "volume": 15904.0}, {"date": "2021-12-14", "close": 0.049, "volume": 50.0}, {"date": "2021-12-20", "close": 0.04, "volume": 17500.0}, {"date": "2021-12-21", "close": 0.04, "volume": 1.0}, {"date": "2021-12-23", "close": 0.042, "volume": 53847.0}, {"date": "2021-12-29", "close": 0.044, "volume": 19000.0}, {"date": "2022-01-06", "close": 0.044, "volume": 148736.0}, {"date": "2022-01-10", "close": 0.049, "volume": 1938.0}, {"date": "2022-01-11", "close": 0.04, "volume": 160128.0}, {"date": "2022-01-13", "close": 0.039, "volume": 101.0}, {"date": "2022-01-14", "close": 0.034, "volume": 77086.0}, {"date": "2022-01-17", "close": 0.039, "volume": 252010.0}, {"date": "2022-01-20", "close": 0.038, "volume": 27400.0}, {"date": "2022-01-21", "close": 0.038, "volume": 24546.0}, {"date": "2022-01-24", "close": 0.032, "volume": 59411.0}, {"date": "2022-01-25", "close": 0.03, "volume": 306271.0}, {"date": "2022-01-27", "close": 0.04, "volume": 281067.0}, {"date": "2022-01-28", "close": 0.039, "volume": 4197.0}, {"date": "2022-02-04", "close": 0.058, "volume": 452759.0}, {"date": "2022-02-07", "close": 0.065, "volume": 614607.0}, {"date": "2022-02-08", "close": 0.063, "volume": 19477.0}, {"date": "2022-02-09", "close": 0.055, "volume": 20000.0}, {"date": "2022-02-10", "close": 0.046, "volume": 420756.0}, {"date": "2022-02-17", "close": 0.05, "volume": 285000.0}, {"date": "2022-02-18", "close": 0.05, "volume": 1000.0}, {"date": "2022-02-21", "close": 0.05, "volume": 234004.0}, {"date": "2022-02-22", "close": 0.05, "volume": 213000.0}, {"date": "2022-02-23", "close": 0.05, "volume": 3981.0}, {"date": "2022-02-24", "close": 0.05, "volume": 2200.0}, {"date": "2022-03-11", "close": 0.048, "volume": 104.0}, {"date": "2022-03-16", "close": 0.044, "volume": 20000.0}, {"date": "2022-03-17", "close": 0.044, "volume": 14090.0}, {"date": "2022-03-18", "close": 0.044, "volume": 114.0}, {"date": "2022-03-21", "close": 0.04, "volume": 23602.0}, {"date": "2022-03-25", "close": 0.04, "volume": 1398.0}, {"date": "2022-03-30", "close": 0.04, "volume": 48000.0}, {"date": "2022-04-07", "close": 0.037, "volume": 107000.0}, {"date": "2022-04-13", "close": 0.028, "volume": 465000.0}, {"date": "2022-04-19", "close": 0.03, "volume": 9904.0}, {"date": "2022-04-20", "close": 0.03, "volume": 73804.0}, {"date": "2022-05-25", "close": 0.03, "volume": 20000.0}, {"date": "2022-06-27", "close": 0.023, "volume": 100000.0}, {"date": "2022-06-28", "close": 0.02, "volume": 30015.0}, {"date": "2022-07-11", "close": 0.02, "volume": 12000.0}, {"date": "2022-07-12", "close": 0.02, "volume": 50115.0}, {"date": "2022-07-20", "close": 0.02, "volume": 20000.0}, {"date": "2022-08-03", "close": 0.02, "volume": 31250.0}, {"date": "2022-08-16", "close": 0.019, "volume": 32787.0}, {"date": "2022-10-13", "close": 0.019, "volume": 498.0}, {"date": "2022-10-26", "close": 0.018, "volume": 163926.0}, {"date": "2022-10-27", "close": 0.017, "volume": 35000.0}, {"date": "2022-11-08", "close": 0.017, "volume": 11.0}, {"date": "2022-11-10", "close": 0.018, "volume": 99989.0}, {"date": "2022-11-16", "close": 0.018, "volume": 10000.0}, {"date": "2022-11-21", "close": 0.018, "volume": 12195.0}, {"date": "2022-12-01", "close": 0.011, "volume": 30000.0}, {"date": "2022-12-06", "close": 0.012, "volume": 1000.0}, {"date": "2022-12-16", "close": 0.013, "volume": 97216.0}, {"date": "2022-12-19", "close": 0.013, "volume": 2784.0}, {"date": "2022-12-22", "close": 0.014, "volume": 20000.0}, {"date": "2023-01-03", "close": 0.014, "volume": 174.0}, {"date": "2023-01-13", "close": 0.012, "volume": 486756.0}, {"date": "2023-01-23", "close": 0.01, "volume": 22000.0}, {"date": "2023-01-25", "close": 0.01, "volume": 142638.0}, {"date": "2023-02-16", "close": 0.01, "volume": 4000.0}, {"date": "2023-02-20", "close": 0.01, "volume": 32577.0}, {"date": "2023-02-28", "close": 0.01, "volume": 3400.0}, {"date": "2023-03-10", "close": 0.009, "volume": 5000.0}, {"date": "2023-03-30", "close": 0.009, "volume": 50666.0}, {"date": "2023-04-03", "close": 0.008, "volume": 8947.0}, {"date": "2023-04-19", "close": 0.008, "volume": 55665.0}, {"date": "2023-05-04", "close": 0.008, "volume": 100000.0}, {"date": "2023-05-05", "close": 0.008, "volume": 146.0}, {"date": "2023-06-01", "close": 0.008, "volume": 35000.0}, {"date": "2023-06-09", "close": 0.008, "volume": 415.0}, {"date": "2023-06-14", "close": 0.008, "volume": 60000.0}, {"date": "2023-06-22", "close": 0.008, "volume": 153.0}, {"date": "2023-06-29", "close": 0.008, "volume": 2228.0}, {"date": "2023-07-20", "close": 0.008, "volume": 57.0}, {"date": "2023-07-21", "close": 0.008, "volume": 1227.0}, {"date": "2023-07-26", "close": 0.008, "volume": 57.0}, {"date": "2023-08-02", "close": 0.008, "volume": 57.0}, {"date": "2023-08-09", "close": 0.008, "volume": 57.0}, {"date": "2023-08-10", "close": 0.006, "volume": 565052.0}, {"date": "2023-08-22", "close": 0.006, "volume": 146926.0}, {"date": "2023-09-15", "close": 0.006, "volume": 66.0}, {"date": "2023-09-19", "close": 0.005, "volume": 111604.0}, {"date": "2023-09-22", "close": 0.005, "volume": 88396.0}, {"date": "2023-09-25", "close": 0.003, "volume": 11604.0}, {"date": "2023-09-26", "close": 0.003, "volume": 353.0}, {"date": "2023-10-27", "close": 0.004, "volume": 86000.0}, {"date": "2023-11-10", "close": 0.005, "volume": 66.0}, {"date": "2023-12-28", "close": 0.005, "volume": 2500.0}, {"date": "2024-01-17", "close": 0.006, "volume": 50000.0}, {"date": "2024-02-20", "close": 0.005, "volume": 2929.0}, {"date": "2024-02-22", "close": 0.007, "volume": 160611.0}, {"date": "2024-02-29", "close": 0.006, "volume": 50000.0}, {"date": "2024-03-05", "close": 0.006, "volume": 252454.0}, {"date": "2024-03-12", "close": 0.005, "volume": 814969.0}, {"date": "2024-04-05", "close": 0.004, "volume": 181.0}, {"date": "2024-04-23", "close": 0.004, "volume": 2000.0}, {"date": "2024-04-29", "close": 0.014, "volume": 2000.0}, {"date": "2024-05-01", "close": 0.013, "volume": 769.0}, {"date": "2024-05-02", "close": 0.013, "volume": 173.0}, {"date": "2024-05-06", "close": 0.013, "volume": 3613.0}, {"date": "2024-05-17", "close": 0.009, "volume": 1982.0}, {"date": "2024-05-29", "close": 0.009, "volume": 5452.0}, {"date": "2024-06-14", "close": 0.007, "volume": 2200.0}, {"date": "2024-06-17", "close": 0.007, "volume": 50000.0}, {"date": "2024-07-01", "close": 0.005, "volume": 67116.0}, {"date": "2024-07-10", "close": 0.004, "volume": 73777.0}, {"date": "2024-07-18", "close": 0.004, "volume": 1.0}, {"date": "2024-07-24", "close": 0.004, "volume": 5452.0}, {"date": "2025-01-09", "close": 0.006, "volume": 100000.0}, {"date": "2025-02-03", "close": 0.005, "volume": 23418.0}, {"date": "2025-02-24", "close": 0.005, "volume": 5000.0}, {"date": "2025-03-27", "close": 0.004, "volume": 80300.0}, {"date": "2025-04-07", "close": 0.004, "volume": 25000.0}, {"date": "2025-05-15", "close": 0.005, "volume": 65445.0}, {"date": "2025-06-02", "close": 0.005, "volume": 8000.0}, {"date": "2025-06-04", "close": 0.005, "volume": 70000.0}, {"date": "2025-06-05", "close": 0.005, "volume": 95.0}, {"date": "2025-06-24", "close": 0.005, "volume": 1.0}, {"date": "2025-07-01", "close": 0.006, "volume": 200000.0}, {"date": "2025-07-08", "close": 0.006, "volume": 74116.0}, {"date": "2025-07-16", "close": 0.004, "volume": 500000.0}, {"date": "2025-07-17", "close": 0.005, "volume": 139160.0}, {"date": "2025-07-23", "close": 0.005, "volume": 140000.0}, {"date": "2025-08-01", "close": 0.005, "volume": 107133.0}, {"date": "2025-08-11", "close": 0.004, "volume": 89033.0}, {"date": "2025-08-18", "close": 0.004, "volume": 7888.0}, {"date": "2025-08-19", "close": 0.005, "volume": 469878.0}, {"date": "2025-08-28", "close": 0.005, "volume": 62500.0}, {"date": "2025-09-18", "close": 0.004, "volume": 200001.0}, {"date": "2025-09-26", "close": 0.004, "volume": 150000.0}, {"date": "2025-10-27", "close": 0.005, "volume": 612428.0}, {"date": "2026-01-02", "close": 0.005, "volume": 2454.0}, {"date": "2026-01-19", "close": 0.005, "volume": 25000.0}, {"date": "2026-01-21", "close": 0.004, "volume": 2000.0}, {"date": "2026-02-16", "close": 0.004, "volume": 147000.0}, {"date": "2026-02-18", "close": 0.004, "volume": 72878.0}, {"date": "2026-02-20", "close": 0.003, "volume": 145856.0}, {"date": "2026-02-23", "close": 0.003, "volume": 50000.0}, {"date": "2026-04-15", "close": 0.004, "volume": 55556.0}, {"date": "2026-04-24", "close": 0.004, "volume": 10000.0}, {"date": "2026-05-04", "close": 0.004, "volume": 181.0}, {"date": "2026-05-28", "close": 0.003, "volume": 1610.0}, {"date": "2026-06-09", "close": 0.003, "volume": 8000.0}, {"date": "2026-08-17", "close": 0.003, "volume": 10000.0}, {"date": "2026-08-31", "close": 0.003, "volume": 8875.0}], "refreshing": true}