{"ticker": "PHX", "overview": {"name": "Pharmx Technologies Limited", "country": "Australia", "industry": "Software & Services"}, "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": "PHX", "has_prices": true, "as_of": "2026-09-18", "last": 0.087, "prev_close": 0.09, "change": -0.0030000000000000027, "change_pct": -0.03333333333333337, "session_volume": 9231.0, "vwap_5": 0.08644093857128693, "vwap_20": 0.09061695648199737, "vwap_60": 0.10465762847584638, "vwap_250": 0.13175042726359745, "high_52w": 0.165, "low_52w": 0.082, "avg_volume_20": 383453.95, "sessions": 400, "market_cap": {"value": 59950679.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155261", "src": "ASX", "ticker": "PHX", "cik": "", "company": "Pharmx Technologies Limited", "company_raw": "Pharmx Technologies Limited", "who": "T Culver", "who_key": "T Culver", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "T Culver files a director's interest notice on PHX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155261", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Tom Culver", "notice_type": "3X", "direct_shares": 1.0, "indirect_shares": 2500000.0, "indirect_account": "Taylorculver Pty Ltd", "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151202-2A1705350", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Conway", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Bastas", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Mellis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Mellis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N England", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Sallabank", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-31", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-12-14", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-12-09", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-09", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-12-09", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-12-08", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-11-29", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-10-05", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-10-02", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-01", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-03", "source_url": "https://www.marketindex.com.au/asx/phx", "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": "2020-04-15", "source_url": "https://www.marketindex.com.au/asx/phx", "needs_ocr": 0}], "directors": [{"name": "M Conway", "first_seen": "2026-03-13", "last_seen": "2026-03-13", "status": "current", "notices": 1}, {"name": "Tom Culver", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "J Sallabank", "first_seen": "2022-01-31", "last_seen": "2022-01-31", "status": "past", "notices": 1}, {"name": "N England", "first_seen": "2024-02-16", "last_seen": "2024-02-16", "status": "past", "notices": 1}, {"name": "D Bastas", "first_seen": "2025-09-01", "last_seen": "2025-09-01", "status": "past", "notices": 1}, {"name": "A Mellis", "first_seen": "2025-09-01", "last_seen": "2025-09-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153765-2A1706382"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152128-2A1705759"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - T Culver", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151202-2A1705350"}, {"date": "2026-10-15", "form": "Company Administration", "title": "Director Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149232-2A1704498"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Q1 FY27 Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148077-2A1703920"}], "performance": {"ticker": "PHX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 1.52, "volume": 100.0}, {"date": "1990-08-06", "close": 1.52, "volume": 300.0}, {"date": "1990-08-07", "close": 1.6, "volume": 300.0}, {"date": "1990-08-08", "close": 1.7, "volume": 100.0}, {"date": "1990-08-09", "close": 1.7, "volume": null}, {"date": "1990-08-10", "close": 1.7, "volume": null}, {"date": "1990-08-13", "close": 1.65, "volume": 300.0}, {"date": "1990-08-14", "close": 1.65, "volume": 100.0}, {"date": "1990-08-15", "close": 1.65, "volume": null}, {"date": "1990-08-16", "close": 1.65, "volume": null}, {"date": "1990-08-17", "close": 1.65, "volume": null}, {"date": "1990-08-20", "close": 1.65, "volume": null}, {"date": "1990-08-21", "close": 1.65, "volume": null}, {"date": "1990-08-22", "close": 1.65, "volume": null}, {"date": "1990-08-23", "close": 1.65, "volume": null}, {"date": "1990-08-24", "close": 1.65, "volume": null}, {"date": "1990-08-27", "close": 1.65, "volume": null}, {"date": "1990-08-28", "close": 1.65, "volume": null}, {"date": "1990-08-29", "close": 1.65, "volume": null}, {"date": "1990-08-30", "close": 1.65, "volume": null}, {"date": "1990-08-31", "close": 1.65, "volume": null}, {"date": "1990-09-03", "close": 1.65, "volume": null}, {"date": "1990-09-04", "close": 1.65, "volume": 1200.0}, {"date": "1990-09-05", "close": 1.65, "volume": 200.0}, {"date": "1990-09-06", "close": 1.65, "volume": null}, {"date": "1990-09-07", "close": 1.65, "volume": null}, {"date": "1990-09-10", "close": 1.65, "volume": null}, {"date": "1990-09-11", "close": 1.65, "volume": null}, {"date": "1990-09-12", "close": 1.65, "volume": null}, {"date": "1990-09-13", "close": 1.65, "volume": null}, {"date": "1990-09-14", "close": 1.65, "volume": 1200.0}, {"date": "1990-09-17", "close": 1.65, "volume": null}, {"date": "1990-09-18", "close": 1.65, "volume": null}, {"date": "1990-09-19", "close": 1.65, "volume": null}, {"date": "1990-09-20", "close": 1.65, "volume": null}, {"date": "1990-09-21", "close": 1.65, "volume": null}, {"date": "1990-09-24", "close": 1.65, "volume": null}, {"date": "1990-09-25", "close": 1.65, "volume": null}, {"date": "1990-09-26", "close": 1.65, "volume": null}, {"date": "1990-09-27", "close": 1.65, "volume": null}, {"date": "1990-09-28", "close": 1.65, "volume": null}, {"date": "1990-10-01", "close": 1.65, "volume": null}, {"date": "1990-10-02", "close": 1.65, "volume": null}, {"date": "1990-10-03", "close": 1.65, "volume": null}, {"date": "1990-10-04", "close": 1.65, "volume": null}, {"date": "1990-10-05", "close": 1.65, "volume": null}, {"date": "1990-10-08", "close": 1.65, "volume": null}, {"date": "1990-10-09", "close": 1.65, "volume": null}, {"date": "1990-10-10", "close": 1.6, "volume": 800.0}, {"date": "1990-10-11", "close": 1.6, "volume": 100.0}, {"date": "1990-10-12", "close": 1.6, "volume": null}, {"date": "1990-10-15", "close": 1.6, "volume": null}, {"date": "1990-10-16", "close": 1.6, "volume": null}, {"date": "1990-10-17", "close": 1.6, "volume": null}, {"date": "1990-10-18", "close": 1.6, "volume": null}, {"date": "1990-10-19", "close": 1.6, "volume": null}, {"date": "1990-10-22", "close": 1.6, "volume": null}, {"date": "1990-10-23", "close": 1.6, "volume": null}, {"date": "1990-10-24", "close": 1.6, "volume": null}, {"date": "1990-10-25", "close": 1.6, "volume": null}, {"date": "1990-10-26", "close": 1.6, "volume": null}, {"date": "1990-10-29", "close": 1.6, "volume": null}, {"date": "1990-10-30", "close": 1.6, "volume": null}, {"date": "1990-10-31", "close": 1.6, "volume": null}, {"date": "1990-11-01", "close": 1.6, "volume": null}, {"date": "1990-11-02", "close": 1.6, "volume": null}, {"date": "1990-11-05", "close": 1.6, "volume": null}, {"date": "1990-11-06", "close": 1.6, "volume": null}, {"date": "1990-11-07", "close": 1.6, "volume": null}, {"date": "1990-11-08", "close": 1.6, "volume": null}, {"date": "1990-11-09", "close": 1.6, "volume": null}, {"date": "1990-11-12", "close": 1.6, "volume": null}, {"date": "1990-11-13", "close": 1.6, "volume": null}, {"date": "1990-11-14", "close": 1.6, "volume": null}, {"date": "1990-11-15", "close": 1.6, "volume": null}, {"date": "1990-11-16", "close": 1.6, "volume": null}, {"date": "1990-11-19", "close": 1.6, "volume": null}, {"date": "1990-11-20", "close": 1.6, "volume": null}, {"date": "1990-11-21", "close": 1.6, "volume": null}, {"date": "1990-11-22", "close": 1.6, "volume": 100.0}, {"date": "1990-11-23", "close": 1.6, "volume": null}, {"date": "1990-11-26", "close": 1.6, "volume": null}, {"date": "1990-11-27", "close": 1.6, "volume": null}, {"date": "1990-11-28", "close": 1.6, "volume": null}, {"date": "1990-11-29", "close": 1.6, "volume": null}, {"date": "1990-11-30", "close": 1.6, "volume": null}, {"date": "1990-12-03", "close": 1.6, "volume": null}, {"date": "1990-12-04", "close": 1.6, "volume": null}, {"date": "1990-12-05", "close": 1.6, "volume": null}, {"date": "1990-12-06", "close": 1.6, "volume": null}, {"date": "1990-12-07", "close": 1.6, "volume": null}, {"date": "1990-12-10", "close": 1.6, "volume": null}, {"date": "1990-12-11", "close": 1.6, "volume": null}, {"date": "1990-12-12", "close": 1.6, "volume": null}, {"date": "1990-12-13", "close": 1.6, "volume": 1400.0}, {"date": "1990-12-14", "close": 1.6, "volume": null}, {"date": "1990-12-17", "close": 1.6, "volume": null}, {"date": "1990-12-18", "close": 1.6, "volume": null}, {"date": "1990-12-19", "close": 1.6, "volume": null}, {"date": "1990-12-20", "close": 1.6, "volume": null}, {"date": "1990-12-21", "close": 1.6, "volume": null}, {"date": "1990-12-24", "close": 1.6, "volume": null}, {"date": "1990-12-25", "close": 1.6, "volume": null}, {"date": "1990-12-26", "close": 1.6, "volume": null}, {"date": "1990-12-27", "close": 1.6, "volume": null}, {"date": "1990-12-28", "close": 1.6, "volume": null}, {"date": "1990-12-31", "close": 1.6, "volume": null}, {"date": "1991-01-01", "close": 1.6, "volume": null}, {"date": "1991-01-02", "close": 1.6, "volume": null}, {"date": "1991-01-03", "close": 1.6, "volume": null}, {"date": "1991-01-04", "close": 1.6, "volume": null}, {"date": "1991-01-07", "close": 1.6, "volume": null}, {"date": "1991-01-08", "close": 1.6, "volume": null}, {"date": "1991-01-09", "close": 1.6, "volume": null}, {"date": "1991-01-10", "close": 1.6, "volume": null}, {"date": "1991-01-11", "close": 1.6, "volume": null}, {"date": "1991-01-14", "close": 1.6, "volume": null}, {"date": "1991-01-15", "close": 1.6, "volume": null}, {"date": "1991-01-16", "close": 1.6, "volume": null}, {"date": "1991-01-17", "close": 1.6, "volume": null}, {"date": "1991-01-18", "close": 1.6, "volume": null}, {"date": "1991-01-21", "close": 1.6, "volume": null}, {"date": "1991-01-22", "close": 1.6, "volume": null}, {"date": "1991-01-23", "close": 1.6, "volume": null}, {"date": "1991-01-24", "close": 1.6, "volume": null}, {"date": "1991-01-25", "close": 1.6, "volume": null}, {"date": "1991-01-28", "close": 1.6, "volume": null}, {"date": "1991-01-29", "close": 1.6, "volume": null}, {"date": "1991-01-30", "close": 1.6, "volume": null}, {"date": "1991-01-31", "close": 1.6, "volume": null}, {"date": "1991-02-01", "close": 1.6, "volume": null}, {"date": "1991-02-04", "close": 1.6, "volume": null}, {"date": "1991-02-05", "close": 1.6, "volume": null}, {"date": "1991-02-06", "close": 1.6, "volume": null}, {"date": "1991-02-07", "close": 1.6, "volume": null}, {"date": "1991-02-08", "close": 1.6, "volume": null}, {"date": "1991-02-11", "close": 1.6, "volume": null}, {"date": "1991-02-12", "close": 1.6, "volume": null}, {"date": "1991-02-13", "close": 1.6, "volume": null}, {"date": "1991-02-14", "close": 1.6, "volume": null}, {"date": "1991-02-15", "close": 1.6, "volume": null}, {"date": "1991-02-18", "close": 1.6, "volume": null}, {"date": "1991-02-19", "close": 1.63, "volume": 300.0}, {"date": "1991-02-20", "close": 1.63, "volume": 100.0}, {"date": "1991-02-21", "close": 1.63, "volume": null}, {"date": "1991-02-22", "close": 1.63, "volume": null}, {"date": "1991-02-25", "close": 1.63, "volume": null}, {"date": "1991-02-26", "close": 1.63, "volume": null}, {"date": "1991-02-27", "close": 1.63, "volume": null}, {"date": "1991-02-28", "close": 1.63, "volume": null}, {"date": "1991-03-01", "close": 1.63, "volume": null}, {"date": "1991-03-04", "close": 1.63, "volume": null}, {"date": "1991-03-05", "close": 1.63, "volume": null}, {"date": "1991-03-06", "close": 1.6, "volume": 600.0}, {"date": "1991-03-07", "close": 1.6, "volume": 2800.0}, {"date": "1991-03-08", "close": 1.6, "volume": null}, {"date": "1991-03-11", "close": 1.6, "volume": null}, {"date": "1991-03-12", "close": 1.6, "volume": null}, {"date": "1991-03-13", "close": 1.6, "volume": null}, {"date": "1991-03-14", "close": 1.6, "volume": null}, {"date": "1991-03-15", "close": 1.6, "volume": null}, {"date": "1991-03-18", "close": 1.6, "volume": null}, {"date": "1991-03-19", "close": 1.6, "volume": null}, {"date": "1991-03-20", "close": 1.6, "volume": null}, {"date": "1991-03-21", "close": 1.6, "volume": null}, {"date": "1991-03-22", "close": 1.6, "volume": null}, {"date": "1991-03-25", "close": 1.6, "volume": null}, {"date": "1991-03-26", "close": 1.7, "volume": 1000.0}, {"date": "1991-03-27", "close": 1.7, "volume": null}, {"date": "1991-03-28", "close": 1.7, "volume": null}, {"date": "1991-03-29", "close": 1.7, "volume": null}, {"date": "1991-04-01", "close": 1.7, "volume": null}, {"date": "1991-04-02", "close": 1.7, "volume": null}, {"date": "1991-04-03", "close": 1.7, "volume": null}, {"date": "1991-04-04", "close": 1.7, "volume": null}, {"date": "1991-04-05", "close": 1.7, "volume": null}, {"date": "1991-04-08", "close": 1.61, "volume": 400.0}, {"date": "1991-04-09", "close": 1.61, "volume": null}, {"date": "1991-04-10", "close": 1.61, "volume": null}, {"date": "1991-04-11", "close": 1.61, "volume": null}, {"date": "1991-04-12", "close": 1.61, "volume": null}, {"date": "1991-04-15", "close": 1.61, "volume": null}, {"date": "1991-04-16", "close": 1.61, "volume": null}, {"date": "1991-04-17", "close": 1.61, "volume": null}, {"date": "1991-04-18", "close": 1.61, "volume": null}, {"date": "1991-04-19", "close": 1.61, "volume": null}, {"date": "1991-04-22", "close": 1.61, "volume": null}, {"date": "1991-04-23", "close": 1.61, "volume": null}, {"date": "1991-04-24", "close": 1.61, "volume": null}, {"date": "1991-04-25", "close": 1.61, "volume": null}, {"date": "1991-04-26", "close": 1.61, "volume": null}, {"date": "1991-04-29", "close": 1.61, "volume": null}, {"date": "1991-04-30", "close": 1.61, "volume": null}, {"date": "1991-05-01", "close": 1.65, "volume": 1900.0}, {"date": "1991-05-02", "close": 1.65, "volume": null}, {"date": "1991-05-03", "close": 1.65, "volume": null}, {"date": "1991-05-06", "close": 1.65, "volume": null}, {"date": "1991-05-07", "close": 1.65, "volume": null}, {"date": "1991-05-08", "close": 1.65, "volume": null}, {"date": "1991-05-09", "close": 1.65, "volume": null}, {"date": "1991-05-10", "close": 1.65, "volume": null}, {"date": "1991-05-13", "close": 1.65, "volume": null}, {"date": "1991-05-14", "close": 1.65, "volume": null}, {"date": "1991-05-15", "close": 1.65, "volume": null}, {"date": "1991-05-16", "close": 1.65, "volume": null}, {"date": "1991-05-17", "close": 1.65, "volume": null}, {"date": "1991-05-20", "close": 1.65, "volume": null}, {"date": "1991-05-21", "close": 1.65, "volume": null}, {"date": "1991-05-22", "close": 1.65, "volume": null}, {"date": "1991-05-23", "close": 1.65, "volume": null}, {"date": "1991-05-24", "close": 1.65, "volume": null}, {"date": "1991-05-27", "close": 1.65, "volume": null}, {"date": "1991-05-28", "close": 1.65, "volume": null}, {"date": "1991-05-29", "close": 1.65, "volume": null}, {"date": "1991-05-30", "close": 1.65, "volume": null}, {"date": "1991-05-31", "close": 1.65, "volume": null}, {"date": "1991-06-03", "close": 1.65, "volume": null}, {"date": "1991-06-04", "close": 1.62, "volume": 700.0}, {"date": "1991-06-05", "close": 1.62, "volume": null}, {"date": "1991-06-06", "close": 1.62, "volume": null}, {"date": "1991-06-07", "close": 1.62, "volume": 100.0}, {"date": "1991-06-10", "close": 1.62, "volume": null}, {"date": "1991-06-11", "close": 1.62, "volume": null}, {"date": "1991-06-12", "close": 1.62, "volume": null}, {"date": "1991-06-13", "close": 1.62, "volume": null}, {"date": "1991-06-14", "close": 1.62, "volume": null}, {"date": "1991-06-17", "close": 1.62, "volume": null}, {"date": "1991-06-18", "close": 1.62, "volume": null}, {"date": "1991-06-19", "close": 1.62, "volume": null}, {"date": "1991-06-20", "close": 1.62, "volume": null}, {"date": "1991-06-21", "close": 1.62, "volume": null}, {"date": "1991-06-24", "close": 1.62, "volume": null}, {"date": "1991-06-25", "close": 1.62, "volume": null}, {"date": "1991-06-26", "close": 1.62, "volume": null}, {"date": "1991-06-27", "close": 1.62, "volume": null}, {"date": "1991-06-28", "close": 1.62, "volume": null}, {"date": "1991-07-01", "close": 1.62, "volume": null}, {"date": "1991-07-02", "close": 1.62, "volume": null}, {"date": "1991-07-03", "close": 1.62, "volume": null}, {"date": "1991-07-04", "close": 1.62, "volume": null}, {"date": "1991-07-05", "close": 1.62, "volume": null}, {"date": "1991-07-08", "close": 1.62, "volume": null}, {"date": "1991-07-09", "close": 1.7, "volume": 1700.0}, {"date": "1991-07-10", "close": 1.7, "volume": null}, {"date": "1991-07-11", "close": 1.7, "volume": null}, {"date": "1991-07-12", "close": 1.7, "volume": 600.0}, {"date": "1991-07-15", "close": 1.7, "volume": null}, {"date": "1991-07-16", "close": 1.7, "volume": null}, {"date": "1991-07-17", "close": 1.7, "volume": null}, {"date": "1991-07-18", "close": 1.7, "volume": null}, {"date": "1991-07-19", "close": 1.76, "volume": 700.0}, {"date": "1991-07-22", "close": 1.76, "volume": null}, {"date": "1991-07-23", "close": 1.76, "volume": null}, {"date": "1991-07-24", "close": 1.76, "volume": null}, {"date": "1991-07-25", "close": 1.76, "volume": null}, {"date": "1991-07-26", "close": 1.76, "volume": 100.0}, {"date": "1991-07-29", "close": 1.76, "volume": null}, {"date": "1991-07-30", "close": 1.76, "volume": 300.0}, {"date": "1991-07-31", "close": 1.76, "volume": null}, {"date": "1991-08-01", "close": 1.76, "volume": null}, {"date": "1991-08-02", "close": 1.76, "volume": null}, {"date": "1991-08-05", "close": 1.76, "volume": null}, {"date": "1991-08-06", "close": 1.76, "volume": null}, {"date": "1991-08-07", "close": 1.76, "volume": null}, {"date": "1991-08-08", "close": 1.76, "volume": null}, {"date": "1991-08-09", "close": 1.76, "volume": null}, {"date": "1991-08-12", "close": 1.76, "volume": null}, {"date": "1991-08-13", "close": 1.76, "volume": null}, {"date": "1991-08-14", "close": 1.76, "volume": 1400.0}, {"date": "1991-08-15", "close": 1.76, "volume": null}, {"date": "1991-08-16", "close": 1.76, "volume": null}, {"date": "1991-08-19", "close": 1.76, "volume": null}, {"date": "1991-08-20", "close": 1.76, "volume": null}, {"date": "1991-08-21", "close": 1.76, "volume": null}, {"date": "1991-08-22", "close": 1.76, "volume": null}, {"date": "1991-08-23", "close": 1.76, "volume": null}, {"date": "1991-08-26", "close": 1.76, "volume": null}, {"date": "1991-08-27", "close": 1.76, "volume": null}, {"date": "1991-08-28", "close": 1.76, "volume": null}, {"date": "1991-08-29", "close": 1.76, "volume": null}, {"date": "1991-08-30", "close": 1.76, "volume": null}, {"date": "1991-09-02", "close": 1.76, "volume": null}, {"date": "1991-09-03", "close": 1.76, "volume": null}, {"date": "1991-09-04", "close": 1.76, "volume": null}, {"date": "1991-09-05", "close": 1.76, "volume": null}, {"date": "1991-09-06", "close": 1.76, "volume": null}, {"date": "1991-09-09", "close": 1.76, "volume": null}, {"date": "1991-09-10", "close": 1.76, "volume": null}, {"date": "1991-09-11", "close": 1.9, "volume": 700.0}, {"date": "1991-09-12", "close": 1.9, "volume": null}, {"date": "1991-09-13", "close": 1.95, "volume": 1800.0}, {"date": "1991-09-16", "close": 1.95, "volume": null}, {"date": "1991-09-17", "close": 1.95, "volume": null}, {"date": "1991-09-18", "close": 1.95, "volume": null}, {"date": "1991-09-19", "close": 1.95, "volume": null}, {"date": "1991-09-20", "close": 1.95, "volume": null}, {"date": "1991-09-23", "close": 1.95, "volume": null}, {"date": "1991-09-24", "close": 1.95, "volume": null}, {"date": "1991-09-25", "close": 1.95, "volume": null}, {"date": "1991-09-26", "close": 1.95, "volume": null}, {"date": "1991-09-27", "close": 1.95, "volume": null}, {"date": "1991-09-30", "close": 1.95, "volume": null}, {"date": "1991-10-01", "close": 1.95, "volume": null}, {"date": "1991-10-02", "close": 1.95, "volume": null}, {"date": "1991-10-03", "close": 1.95, "volume": null}, {"date": "1991-10-04", "close": 1.95, "volume": null}, {"date": "1991-10-07", "close": 1.95, "volume": null}, {"date": "1991-10-08", "close": 1.95, "volume": null}, {"date": "1991-10-09", "close": 1.95, "volume": null}, {"date": "1991-10-10", "close": 1.95, "volume": null}, {"date": "1991-10-11", "close": 1.95, "volume": null}, {"date": "1991-10-14", "close": 1.95, "volume": null}, {"date": "1991-10-15", "close": 2.0, "volume": 8000.0}, {"date": "1991-10-16", "close": 2.0, "volume": null}, {"date": "1991-10-17", "close": 1.9, "volume": 100.0}, {"date": "1991-10-18", "close": 1.9, "volume": 100.0}, {"date": "1991-10-21", "close": 1.9, "volume": null}, {"date": "1991-10-22", "close": 1.9, "volume": null}, {"date": "1991-10-23", "close": 1.9, "volume": null}, {"date": "1991-10-24", "close": 1.9, "volume": null}, {"date": "1991-10-25", "close": 1.9, "volume": null}, {"date": "1991-10-28", "close": 1.9, "volume": null}, {"date": "1991-10-29", "close": 1.9, "volume": null}, {"date": "1991-10-30", "close": 1.9, "volume": null}, {"date": "1991-10-31", "close": 1.9, "volume": null}, {"date": "1991-11-01", "close": 1.9, "volume": null}, {"date": "1991-11-04", "close": 1.9, "volume": null}, {"date": "1991-11-05", "close": 1.9, "volume": null}, {"date": "1991-11-06", "close": 1.9, "volume": null}, {"date": "1991-11-07", "close": 1.9, "volume": null}, {"date": "1991-11-08", "close": 1.9, "volume": null}, {"date": "1991-11-11", "close": 1.9, "volume": null}, {"date": "1991-11-12", "close": 1.9, "volume": null}, {"date": "1991-11-13", "close": 1.9, "volume": null}, {"date": "1991-11-14", "close": 2.15, "volume": 20200.0}, {"date": "1991-11-15", "close": 2.15, "volume": null}, {"date": "1991-11-18", "close": 2.15, "volume": null}, {"date": "1991-11-19", "close": 2.15, "volume": null}, {"date": "1991-11-20", "close": 2.15, "volume": null}, {"date": "1991-11-21", "close": 2.15, "volume": null}, {"date": "1991-11-22", "close": 2.15, "volume": null}, {"date": "1991-11-25", "close": 2.15, "volume": null}, {"date": "1991-11-26", "close": 2.15, "volume": null}, {"date": "1991-11-27", "close": 2.15, "volume": null}, {"date": "1991-11-28", "close": 2.15, "volume": null}, {"date": "1991-11-29", "close": 2.15, "volume": null}, {"date": "1991-12-02", "close": 2.15, "volume": null}, {"date": "1991-12-03", "close": 2.15, "volume": null}, {"date": "1991-12-04", "close": 2.15, "volume": null}, {"date": "1991-12-05", "close": 2.15, "volume": null}, {"date": "1991-12-06", "close": 2.15, "volume": null}, {"date": "1991-12-09", "close": 2.15, "volume": null}, {"date": "1991-12-10", "close": 2.0, "volume": 300.0}, {"date": "1991-12-11", "close": 2.0, "volume": null}, {"date": "1991-12-12", "close": 2.0, "volume": null}, {"date": "1991-12-13", "close": 2.0, "volume": null}, {"date": "1991-12-16", "close": 2.0, "volume": null}, {"date": "1991-12-17", "close": 2.0, "volume": null}, {"date": "1991-12-18", "close": 2.0, "volume": null}, {"date": "1991-12-19", "close": 2.0, "volume": null}, {"date": "1991-12-20", "close": 2.0, "volume": null}, {"date": "1991-12-23", "close": 2.0, "volume": null}, {"date": "1991-12-24", "close": 2.0, "volume": null}, {"date": "1991-12-25", "close": 2.0, "volume": null}, {"date": "1991-12-26", "close": 2.0, "volume": null}, {"date": "1991-12-27", "close": 2.0, "volume": null}, {"date": "1991-12-30", "close": 2.0, "volume": null}, {"date": "1991-12-31", "close": 2.0, "volume": null}, {"date": "1992-01-01", "close": 2.0, "volume": null}, {"date": "1992-01-02", "close": 2.0, "volume": 500.0}, {"date": "1992-01-03", "close": 2.0, "volume": null}, {"date": "1992-01-06", "close": 2.0, "volume": null}, {"date": "1992-01-07", "close": 2.0, "volume": null}, {"date": "1992-01-08", "close": 2.0, "volume": null}, {"date": "1992-01-09", "close": 2.0, "volume": null}, {"date": "1992-01-10", "close": 2.0, "volume": null}, {"date": "1992-01-13", "close": 2.0, "volume": null}, {"date": "1992-01-14", "close": 2.0, "volume": null}, {"date": "1992-01-15", "close": 2.0, "volume": null}, {"date": "1992-01-16", "close": 2.0, "volume": null}, {"date": "1992-01-17", "close": 2.0, "volume": null}, {"date": "1992-01-20", "close": 2.0, "volume": null}, {"date": "1992-01-21", "close": 2.0, "volume": null}, {"date": "1992-01-22", "close": 2.0, "volume": null}, {"date": "1992-01-23", "close": 2.0, "volume": null}, {"date": "1992-01-24", "close": 2.0, "volume": null}, {"date": "1992-01-27", "close": 2.0, "volume": null}, {"date": "1992-01-28", "close": 2.0, "volume": null}, {"date": "1992-01-29", "close": 2.0, "volume": null}, {"date": "1992-01-30", "close": 2.0, "volume": null}, {"date": "1992-01-31", "close": 2.0, "volume": null}, {"date": "1992-02-03", "close": 2.0, "volume": null}, {"date": "1992-02-04", "close": 2.0, "volume": null}, {"date": "1992-02-05", "close": 2.0, "volume": null}, {"date": "1992-02-06", "close": 2.0, "volume": null}, {"date": "1992-02-07", "close": 2.0, "volume": null}, {"date": "1992-02-10", "close": 2.0, "volume": null}, {"date": "1992-02-11", "close": 2.0, "volume": null}, {"date": "1992-02-12", "close": 2.0, "volume": null}, {"date": "1992-02-13", "close": 2.0, "volume": null}, {"date": "1992-02-14", "close": 2.0, "volume": null}, {"date": "1992-02-17", "close": 2.0, "volume": null}, {"date": "1992-02-18", "close": 2.0, "volume": null}, {"date": "1992-02-19", "close": 2.0, "volume": null}, {"date": "1992-02-20", "close": 2.0, "volume": null}, {"date": "1992-02-21", "close": 2.0, "volume": null}, {"date": "1992-02-24", "close": 2.0, "volume": null}, {"date": "1992-02-25", "close": 2.0, "volume": 700.0}, {"date": "1992-02-26", "close": 2.0, "volume": null}, {"date": "1992-02-27", "close": 2.0, "volume": null}, {"date": "1992-02-28", "close": 2.0, "volume": null}, {"date": "1992-03-02", "close": 2.0, "volume": 500.0}, {"date": "1992-03-03", "close": 2.0, "volume": null}, {"date": "1992-03-04", "close": 2.0, "volume": null}, {"date": "1992-03-05", "close": 2.0, "volume": null}, {"date": "1992-03-06", "close": 2.0, "volume": null}, {"date": "1992-03-09", "close": 2.0, "volume": null}, {"date": "1992-03-10", "close": 2.0, "volume": null}, {"date": "1992-03-11", "close": 2.0, "volume": null}, {"date": "1992-03-12", "close": 2.0, "volume": null}, {"date": "1992-03-13", "close": 2.0, "volume": null}, {"date": "1992-03-16", "close": 2.0, "volume": null}, {"date": "1992-03-17", "close": 2.0, "volume": null}, {"date": "1992-03-18", "close": 2.0, "volume": null}, {"date": "1992-03-19", "close": 2.0, "volume": null}, {"date": "1992-03-20", "close": 2.0, "volume": 400.0}, {"date": "1992-03-23", "close": 2.0, "volume": null}, {"date": "1992-03-24", "close": 2.0, "volume": 800.0}, {"date": "1992-03-25", "close": 2.0, "volume": null}, {"date": "1992-03-26", "close": 2.0, "volume": null}, {"date": "1992-03-27", "close": 2.0, "volume": null}, {"date": "1992-03-30", "close": 2.0, "volume": null}, {"date": "1992-03-31", "close": 2.0, "volume": null}, {"date": "1992-04-01", "close": 2.0, "volume": null}, {"date": "1992-04-02", "close": 2.0, "volume": null}, {"date": "1992-04-03", "close": 2.0, "volume": null}, {"date": "1992-04-06", "close": 2.0, "volume": null}, {"date": "1992-04-07", "close": 2.0, "volume": null}, {"date": "1992-04-08", "close": 2.0, "volume": null}, {"date": "1992-04-09", "close": 2.0, "volume": null}, {"date": "1992-04-10", "close": 2.0, "volume": null}, {"date": "1992-04-13", "close": 2.0, "volume": null}, {"date": "1992-04-14", "close": 2.0, "volume": null}, {"date": "1992-04-15", "close": 2.0, "volume": null}, {"date": "1992-04-16", "close": 2.0, "volume": null}, {"date": "1992-04-17", "close": 2.0, "volume": null}, {"date": "1992-04-20", "close": 2.0, "volume": null}, {"date": "1992-04-21", "close": 2.0, "volume": null}, {"date": "1992-04-22", "close": 2.0, "volume": null}, {"date": "1992-04-23", "close": 2.0, "volume": null}, {"date": "1992-04-24", "close": 2.0, "volume": null}, {"date": "1992-04-27", "close": 2.0, "volume": null}, {"date": "1992-04-28", "close": 2.0, "volume": null}, {"date": "1992-04-29", "close": 2.0, "volume": null}, {"date": "1992-04-30", "close": 2.0, "volume": null}, {"date": "1992-05-01", "close": 2.0, "volume": null}, {"date": "1992-05-04", "close": 2.0, "volume": null}, {"date": "1992-05-05", "close": 2.0, "volume": null}, {"date": "1992-05-06", "close": 2.0, "volume": null}, {"date": "1992-05-07", "close": 2.0, "volume": null}, {"date": "1992-05-08", "close": 2.0, "volume": null}, {"date": "1992-05-11", "close": 2.0, "volume": null}, {"date": "1992-05-12", "close": 2.0, "volume": null}, {"date": "1992-05-13", "close": 2.0, "volume": null}, {"date": "1992-05-14", "close": 2.0, "volume": null}, {"date": "1992-05-15", "close": 2.1, "volume": 300.0}, {"date": "1992-05-18", "close": 2.1, "volume": null}, {"date": "1992-05-19", "close": 2.1, "volume": 200.0}, {"date": "1992-05-20", "close": 2.1, "volume": null}, {"date": "1992-05-21", "close": 2.1, "volume": null}, {"date": "1992-05-22", "close": 2.1, "volume": 100.0}, {"date": "1992-05-25", "close": 2.1, "volume": null}, {"date": "1992-05-26", "close": 2.1, "volume": null}, {"date": "1992-05-27", "close": 2.1, "volume": null}, {"date": "1992-05-28", "close": 2.1, "volume": 500.0}, {"date": "1992-05-29", "close": 2.1, "volume": null}, {"date": "1992-06-01", "close": 2.1, "volume": null}, {"date": "1992-06-02", "close": 2.1, "volume": null}, {"date": "1992-06-03", "close": 2.1, "volume": null}, {"date": "1992-06-04", "close": 2.1, "volume": null}, {"date": "1992-06-05", "close": 2.1, "volume": null}, {"date": "1992-06-08", "close": 2.1, "volume": null}, {"date": "1992-06-09", "close": 2.1, "volume": null}, {"date": "1992-06-10", "close": 2.1, "volume": null}, {"date": "1992-06-11", "close": 2.1, "volume": null}, {"date": "1992-06-12", "close": 2.1, "volume": null}, {"date": "1992-06-15", "close": 2.1, "volume": null}, {"date": "1992-06-16", "close": 2.1, "volume": null}, {"date": "1992-06-17", "close": 2.1, "volume": null}, {"date": "1992-06-18", "close": 2.1, "volume": null}, {"date": "1992-06-19", "close": 2.1, "volume": null}, {"date": "1992-06-22", "close": 2.1, "volume": null}, {"date": "1992-06-23", "close": 2.1, "volume": null}, {"date": "1992-06-24", "close": 2.1, "volume": null}, {"date": "1992-06-25", "close": 2.1, "volume": null}, {"date": "1992-06-26", "close": 2.15, "volume": 300.0}, {"date": "1992-06-29", "close": 2.2, "volume": 1200.0}, {"date": "1992-06-30", "close": 2.2, "volume": 300.0}, {"date": "1992-07-01", "close": 2.2, "volume": 1400.0}, {"date": "1992-07-02", "close": 2.26, "volume": 1700.0}, {"date": "1992-07-03", "close": 2.26, "volume": 700.0}, {"date": "1992-07-06", "close": 2.26, "volume": 1100.0}, {"date": "1992-07-07", "close": 2.26, "volume": 900.0}, {"date": "1992-07-08", "close": 2.26, "volume": 1300.0}, {"date": "1992-07-09", "close": 2.26, "volume": 1100.0}, {"date": "1992-07-10", "close": 2.26, "volume": 1300.0}, {"date": "1992-07-13", "close": 2.26, "volume": 5700.0}, {"date": "1992-07-14", "close": 2.26, "volume": 2000.0}, {"date": "1992-07-15", "close": 2.26, "volume": 1900.0}, {"date": "1992-07-16", "close": 2.26, "volume": 4100.0}, {"date": "1992-07-17", "close": 2.28, "volume": 4400.0}, {"date": "1992-07-20", "close": 2.29, "volume": 100.0}, {"date": "1992-07-21", "close": 2.29, "volume": null}, {"date": "1992-07-22", "close": 2.29, "volume": null}, {"date": "1992-07-23", "close": 2.29, "volume": null}, {"date": "1992-07-24", "close": 2.29, "volume": null}, {"date": "1992-07-27", "close": 2.29, "volume": null}, {"date": "1992-07-28", "close": 2.29, "volume": null}, {"date": "1992-07-29", "close": 2.29, "volume": null}, {"date": "1992-07-30", "close": 2.29, "volume": null}, {"date": "1992-07-31", "close": 2.29, "volume": null}, {"date": "1992-08-03", "close": 2.3, "volume": 400.0}, {"date": "1992-08-04", "close": 2.5, "volume": 1000.0}, {"date": "1992-08-05", "close": 2.5, "volume": null}, {"date": "1992-08-06", "close": 2.5, "volume": 2300.0}, {"date": "1992-08-07", "close": 2.5, "volume": null}, {"date": "1992-08-10", "close": 2.5, "volume": 4500.0}, {"date": "1992-08-11", "close": 2.5, "volume": null}, {"date": "1992-08-12", "close": 2.5, "volume": null}, {"date": "1992-08-13", "close": 2.5, "volume": null}, {"date": "1992-08-14", "close": 2.5, "volume": null}, {"date": "1992-08-17", "close": 2.5, "volume": 1700.0}, {"date": "1992-08-18", "close": 2.5, "volume": null}, {"date": "1992-08-19", "close": 2.5, "volume": null}, {"date": "1992-08-20", "close": 2.5, "volume": 300.0}, {"date": "1992-08-21", "close": 2.5, "volume": null}, {"date": "1992-08-24", "close": 2.5, "volume": null}, {"date": "1992-08-25", "close": 2.5, "volume": null}, {"date": "1992-08-26", "close": 2.5, "volume": 2000.0}, {"date": "1992-08-27", "close": 2.5, "volume": 200.0}, {"date": "1992-08-28", "close": 2.5, "volume": null}, {"date": "1992-08-31", "close": 2.5, "volume": null}, {"date": "1992-09-01", "close": 2.5, "volume": null}, {"date": "1992-09-02", "close": 2.5, "volume": null}, {"date": "1992-09-03", "close": 2.5, "volume": 400.0}, {"date": "1992-09-04", "close": 2.5, "volume": null}, {"date": "1992-09-07", "close": 2.5, "volume": null}, {"date": "1992-09-08", "close": 2.5, "volume": null}, {"date": "1992-09-09", "close": 2.5, "volume": null}, {"date": "1992-09-10", "close": 2.5, "volume": null}, {"date": "1992-09-11", "close": 2.5, "volume": null}, {"date": "1992-09-14", "close": 2.5, "volume": null}, {"date": "1992-09-15", "close": 2.5, "volume": null}, {"date": "1992-09-16", "close": 2.5, "volume": null}, {"date": "1992-09-17", "close": 2.5, "volume": 1900.0}, {"date": "1992-09-18", "close": 2.5, "volume": null}, {"date": "1992-09-21", "close": 2.5, "volume": null}, {"date": "1992-09-22", "close": 2.5, "volume": null}, {"date": "1992-09-23", "close": 2.5, "volume": null}, {"date": "1992-09-24", "close": 2.5, "volume": null}, {"date": "1992-09-25", "close": 2.5, "volume": null}, {"date": "1992-09-28", "close": 2.5, "volume": null}, {"date": "1992-09-29", "close": 2.5, "volume": null}, {"date": "1992-09-30", "close": 2.5, "volume": null}, {"date": "1992-10-01", "close": 2.5, "volume": null}, {"date": "1992-10-02", "close": 2.5, "volume": null}, {"date": "1992-10-05", "close": 2.5, "volume": null}, {"date": "1992-10-06", "close": 2.5, "volume": null}, {"date": "1992-10-07", "close": 2.5, "volume": null}, {"date": "1992-10-08", "close": 2.5, "volume": null}, {"date": "1992-10-09", "close": 2.5, "volume": null}, {"date": "1992-10-12", "close": 2.5, "volume": null}, {"date": "1992-10-13", "close": 2.5, "volume": null}, {"date": "1992-10-14", "close": 2.5, "volume": null}, {"date": "1992-10-15", "close": 2.5, "volume": null}, {"date": "1992-10-16", "close": 2.5, "volume": null}, {"date": "1992-10-19", "close": 2.5, "volume": null}, {"date": "1992-10-20", "close": 2.5, "volume": null}, {"date": "1992-10-21", "close": 2.5, "volume": null}, {"date": "1992-10-22", "close": 2.5, "volume": null}, {"date": "1992-10-23", "close": 2.5, "volume": null}, {"date": "1992-10-26", "close": 2.5, "volume": null}, {"date": "1992-10-27", "close": 2.5, "volume": null}, {"date": "1992-10-28", "close": 2.5, "volume": null}, {"date": "1992-10-29", "close": 2.5, "volume": null}, {"date": "1992-10-30", "close": 2.5, "volume": null}, {"date": "1992-11-02", "close": 2.5, "volume": null}, {"date": "1992-11-03", "close": 2.5, "volume": null}, {"date": "1992-11-04", "close": 2.5, "volume": null}, {"date": "1992-11-05", "close": 2.5, "volume": null}, {"date": "1992-11-06", "close": 2.5, "volume": null}, {"date": "1992-11-09", "close": 2.5, "volume": null}, {"date": "1992-11-10", "close": 2.5, "volume": null}, {"date": "1992-11-11", "close": 2.5, "volume": null}, {"date": "1992-11-12", "close": 2.5, "volume": null}, {"date": "1992-11-13", "close": 2.5, "volume": 300.0}, {"date": "1992-11-16", "close": 2.5, "volume": null}, {"date": "1992-11-17", "close": 2.5, "volume": null}, {"date": "1992-11-18", "close": 2.5, "volume": null}, {"date": "1992-11-19", "close": 2.5, "volume": null}, {"date": "1992-11-20", "close": 2.5, "volume": null}, {"date": "1992-11-23", "close": 2.5, "volume": null}, {"date": "1992-11-24", "close": 2.5, "volume": null}, {"date": "1992-11-25", "close": 2.5, "volume": null}, {"date": "1992-11-26", "close": 2.5, "volume": null}, {"date": "1992-11-27", "close": 2.5, "volume": null}, {"date": "1992-11-30", "close": 2.5, "volume": null}, {"date": "1992-12-01", "close": 2.5, "volume": 100.0}, {"date": "1992-12-02", "close": 2.3, "volume": 100.0}, {"date": "1992-12-03", "close": 2.3, "volume": null}, {"date": "1992-12-04", "close": 2.3, "volume": null}, {"date": "1992-12-07", "close": 2.3, "volume": null}, {"date": "1992-12-08", "close": 2.3, "volume": null}, {"date": "1992-12-09", "close": 2.3, "volume": null}, {"date": "1992-12-10", "close": 2.3, "volume": null}, {"date": "1992-12-11", "close": 2.3, "volume": null}, {"date": "1992-12-14", "close": 2.3, "volume": null}, {"date": "1992-12-15", "close": 2.3, "volume": null}, {"date": "1992-12-16", "close": 2.3, "volume": null}, {"date": "1992-12-17", "close": 2.3, "volume": null}, {"date": "1992-12-18", "close": 2.3, "volume": null}, {"date": "1992-12-21", "close": 2.3, "volume": null}, {"date": "1992-12-22", "close": 2.3, "volume": null}, {"date": "1992-12-23", "close": 2.3, "volume": 100.0}, {"date": "1992-12-24", "close": 2.3, "volume": null}, {"date": "1992-12-25", "close": 2.3, "volume": null}, {"date": "1992-12-28", "close": 2.3, "volume": null}, {"date": "1992-12-29", "close": 2.3, "volume": null}, {"date": "1992-12-30", "close": 2.3, "volume": null}, {"date": "1992-12-31", "close": 2.3, "volume": null}, {"date": "1993-01-01", "close": 2.3, "volume": null}, {"date": "1993-01-04", "close": 2.3, "volume": null}, {"date": "1993-01-05", "close": 2.3, "volume": null}, {"date": "1993-01-06", "close": 2.3, "volume": 400.0}, {"date": "1993-01-07", "close": 2.3, "volume": 100.0}, {"date": "1993-01-08", "close": 2.3, "volume": null}, {"date": "1993-01-11", "close": 2.3, "volume": null}, {"date": "1993-01-12", "close": 2.3, "volume": null}, {"date": "1993-01-13", "close": 2.3, "volume": null}, {"date": "1993-01-14", "close": 2.3, "volume": null}, {"date": "1993-01-15", "close": 2.3, "volume": null}, {"date": "1993-01-18", "close": 2.3, "volume": null}, {"date": "1993-01-19", "close": 2.3, "volume": 700.0}, {"date": "1993-01-20", "close": 2.3, "volume": null}, {"date": "1993-01-21", "close": 2.3, "volume": null}, {"date": "1993-01-22", "close": 2.3, "volume": null}, {"date": "1993-01-25", "close": 2.3, "volume": null}, {"date": "1993-01-26", "close": 2.3, "volume": null}, {"date": "1993-01-27", "close": 2.3, "volume": null}, {"date": "1993-01-28", "close": 2.3, "volume": null}, {"date": "1993-01-29", "close": 2.3, "volume": null}, {"date": "1993-02-01", "close": 2.3, "volume": null}, {"date": "1993-02-02", "close": 2.3, "volume": null}, {"date": "1993-02-03", "close": 2.3, "volume": null}, {"date": "1993-02-04", "close": 2.3, "volume": null}, {"date": "1993-02-05", "close": 2.3, "volume": null}, {"date": "1993-02-08", "close": 2.3, "volume": null}, {"date": "1993-02-09", "close": 2.3, "volume": null}, {"date": "1993-02-10", "close": 2.3, "volume": null}, {"date": "1993-02-11", "close": 2.3, "volume": 200.0}, {"date": "1993-02-12", "close": 2.3, "volume": null}, {"date": "1993-02-15", "close": 2.3, "volume": 100.0}, {"date": "1993-02-16", "close": 2.3, "volume": null}, {"date": "1993-02-17", "close": 2.3, "volume": null}, {"date": "1993-02-18", "close": 2.3, "volume": null}, {"date": "1993-02-19", "close": 2.3, "volume": null}, {"date": "1993-02-22", "close": 2.3, "volume": null}, {"date": "1993-02-23", "close": 2.3, "volume": null}, {"date": "1993-02-24", "close": 2.3, "volume": null}, {"date": "1993-02-25", "close": 2.3, "volume": null}, {"date": "1993-02-26", "close": 2.3, "volume": null}, {"date": "1993-03-01", "close": 2.31, "volume": 200.0}, {"date": "1993-03-02", "close": 2.31, "volume": null}, {"date": "1993-03-03", "close": 2.31, "volume": null}, {"date": "1993-03-04", "close": 2.3, "volume": 100.0}, {"date": "1993-03-05", "close": 2.3, "volume": null}, {"date": "1993-03-08", "close": 2.3, "volume": null}, {"date": "1993-03-09", "close": 2.3, "volume": null}, {"date": "1993-03-10", "close": 2.3, "volume": 100.0}, {"date": "1993-03-11", "close": 2.3, "volume": null}, {"date": "1993-03-12", "close": 2.3, "volume": null}, {"date": "1993-03-15", "close": 2.3, "volume": null}, {"date": "1993-03-16", "close": 2.3, "volume": null}, {"date": "1993-03-17", "close": 2.3, "volume": null}, {"date": "1993-03-18", "close": 2.3, "volume": null}, {"date": "1993-03-19", "close": 2.3, "volume": null}, {"date": "1993-03-22", "close": 2.35, "volume": 1400.0}, {"date": "1993-03-23", "close": 2.35, "volume": null}, {"date": "1993-03-24", "close": 2.35, "volume": null}, {"date": "1993-03-25", "close": 2.35, "volume": null}, {"date": "1993-03-26", "close": 2.35, "volume": null}, {"date": "1993-03-29", "close": 2.35, "volume": null}, {"date": "1993-03-30", "close": 2.35, "volume": null}, {"date": "1993-03-31", "close": 2.35, "volume": null}, {"date": "1993-04-01", "close": 2.35, "volume": null}, {"date": "1993-04-02", "close": 2.35, "volume": null}, {"date": "1993-04-05", "close": 2.35, "volume": null}, {"date": "1993-04-06", "close": 2.35, "volume": null}, {"date": "1993-04-07", "close": 2.35, "volume": null}, {"date": "1993-04-08", "close": 2.35, "volume": null}, {"date": "1993-04-09", "close": 2.35, "volume": null}, {"date": "1993-04-12", "close": 2.35, "volume": null}, {"date": "1993-04-13", "close": 2.35, "volume": null}, {"date": "1993-04-14", "close": 2.35, "volume": null}, {"date": "1993-04-15", "close": 2.35, "volume": null}, {"date": "1993-04-16", "close": 2.35, "volume": null}, {"date": "1993-04-19", "close": 2.35, "volume": null}, {"date": "1993-04-20", "close": 2.35, "volume": null}, {"date": "1993-04-21", "close": 2.35, "volume": null}, {"date": "1993-04-22", "close": 2.6, "volume": 8700.0}, {"date": "1993-04-23", "close": 2.6, "volume": null}, {"date": "1993-04-26", "close": 2.6, "volume": null}, {"date": "1993-04-27", "close": 2.75, "volume": 1100.0}, {"date": "1993-04-28", "close": 2.85, "volume": 1900.0}, {"date": "1993-04-29", "close": 2.85, "volume": 100.0}, {"date": "1993-04-30", "close": 2.85, "volume": null}, {"date": "1993-05-03", "close": 2.85, "volume": null}, {"date": "1993-05-04", "close": 2.85, "volume": null}, {"date": "1993-05-05", "close": 2.85, "volume": null}, {"date": "1993-05-06", "close": 2.86, "volume": 1164700.0}, {"date": "1993-05-07", "close": 2.85, "volume": 8000.0}, {"date": "1993-05-10", "close": 2.85, "volume": null}, {"date": "1993-05-11", "close": 2.85, "volume": null}, {"date": "1993-05-12", "close": 2.9, "volume": 17400.0}, {"date": "1993-05-13", "close": 2.9, "volume": null}, {"date": "1993-05-14", "close": 2.9, "volume": null}, {"date": "1993-05-17", "close": 2.9, "volume": null}, {"date": "1993-05-18", "close": 2.9, "volume": null}, {"date": "1993-05-19", "close": 2.9, "volume": null}, {"date": "1993-05-20", "close": 3.1, "volume": 500.0}, {"date": "1993-05-21", "close": 3.1, "volume": null}, {"date": "1993-05-24", "close": 3.1, "volume": null}, {"date": "1993-05-25", "close": 3.1, "volume": null}, {"date": "1993-05-26", "close": 3.1, "volume": 700.0}, {"date": "1993-05-27", "close": 3.1, "volume": null}, {"date": "1993-05-28", "close": 3.1, "volume": null}, {"date": "1993-05-31", "close": 3.1, "volume": null}, {"date": "1993-06-01", "close": 3.4, "volume": 2300.0}, {"date": "1993-06-02", "close": 3.4, "volume": 200.0}, {"date": "1993-06-03", "close": 3.4, "volume": 1200.0}, {"date": "1993-06-04", "close": 3.4, "volume": null}, {"date": "1993-06-07", "close": 3.4, "volume": null}, {"date": "1993-06-08", "close": 3.4, "volume": null}, {"date": "1993-06-09", "close": 3.4, "volume": null}, {"date": "1993-06-10", "close": 3.4, "volume": null}, {"date": "1993-06-11", "close": 3.4, "volume": null}, {"date": "1993-06-14", "close": 3.4, "volume": null}, {"date": "1993-06-15", "close": 3.4, "volume": null}, {"date": "1993-06-16", "close": 3.4, "volume": null}, {"date": "1993-06-17", "close": 3.4, "volume": null}, {"date": "1993-06-18", "close": 3.4, "volume": null}, {"date": "1993-06-21", "close": 3.4, "volume": 1100.0}, {"date": "1993-06-22", "close": 3.4, "volume": null}, {"date": "1993-06-23", "close": 3.4, "volume": null}, {"date": "1993-06-24", "close": 3.4, "volume": null}, {"date": "1993-06-25", "close": 3.4, "volume": null}, {"date": "1993-06-28", "close": 3.4, "volume": null}, {"date": "1993-06-29", "close": 3.35, "volume": 10000.0}, {"date": "1993-06-30", "close": 3.35, "volume": null}, {"date": "1993-07-01", "close": 3.35, "volume": 100.0}, {"date": "1993-07-02", "close": 3.4, "volume": 1700.0}, {"date": "1993-07-05", "close": 3.4, "volume": null}, {"date": "1993-07-06", "close": 3.4, "volume": null}, {"date": "1993-07-07", "close": 3.4, "volume": null}, {"date": "1993-07-08", "close": 3.4, "volume": null}, {"date": "1993-07-09", "close": 3.4, "volume": null}, {"date": "1993-07-12", "close": 3.35, "volume": 100.0}, {"date": "1993-07-13", "close": 3.35, "volume": null}, {"date": "1993-07-14", "close": 3.35, "volume": null}, {"date": "1993-07-15", "close": 3.4, "volume": 8700.0}, {"date": "1993-07-16", "close": 3.4, "volume": 2100.0}, {"date": "1993-07-19", "close": 3.4, "volume": null}, {"date": "1993-07-20", "close": 3.4, "volume": null}, {"date": "1993-07-21", "close": 3.4, "volume": null}, {"date": "1993-07-22", "close": 3.4, "volume": null}, {"date": "1993-07-23", "close": 3.4, "volume": null}, {"date": "1993-07-26", "close": 3.4, "volume": null}, {"date": "1993-07-27", "close": 3.4, "volume": null}, {"date": "1993-07-28", "close": 3.4, "volume": null}, {"date": "1993-07-29", "close": 3.4, "volume": null}, {"date": "1993-07-30", "close": 3.4, "volume": 5000.0}, {"date": "1993-08-02", "close": 3.4, "volume": null}, {"date": "1993-08-03", "close": 3.4, "volume": 1000.0}, {"date": "1993-08-04", "close": 3.4, "volume": 3400.0}, {"date": "1993-08-05", "close": 3.5, "volume": 100.0}, {"date": "1993-08-06", "close": 3.5, "volume": null}, {"date": "1993-08-09", "close": 3.5, "volume": null}, {"date": "1993-08-10", "close": 3.5, "volume": null}, {"date": "1993-08-11", "close": 3.5, "volume": 16600.0}, {"date": "1993-08-12", "close": 3.5, "volume": null}, {"date": "1993-08-13", "close": 3.5, "volume": 100.0}, {"date": "1993-08-16", "close": 3.5, "volume": null}, {"date": "1993-08-17", "close": 3.5, "volume": null}, {"date": "1993-08-18", "close": 3.5, "volume": null}, {"date": "1993-08-19", "close": 3.5, "volume": null}, {"date": "1993-08-20", "close": 3.5, "volume": null}, {"date": "1993-08-23", "close": 3.5, "volume": null}, {"date": "1993-08-24", "close": 3.5, "volume": null}, {"date": "1993-08-25", "close": 3.66, "volume": 1000.0}, {"date": "1993-08-26", "close": 3.66, "volume": null}, {"date": "1993-08-27", "close": 3.66, "volume": null}, {"date": "1993-08-30", "close": 3.66, "volume": null}, {"date": "1993-08-31", "close": 3.66, "volume": null}, {"date": "1993-09-01", "close": 3.66, "volume": null}, {"date": "1993-09-02", "close": 3.66, "volume": null}, {"date": "1993-09-03", "close": 3.66, "volume": null}, {"date": "1993-09-06", "close": 3.66, "volume": null}, {"date": "1993-09-07", "close": 3.66, "volume": null}, {"date": "1993-09-08", "close": 3.66, "volume": null}, {"date": "1993-09-09", "close": 3.66, "volume": null}, {"date": "1993-09-10", "close": 3.6, "volume": 1400.0}, {"date": "1993-09-13", "close": 3.6, "volume": null}, {"date": "1993-09-14", "close": 3.7, "volume": 2300.0}, {"date": "1993-09-15", "close": 3.7, "volume": null}, {"date": "1993-09-16", "close": 3.7, "volume": null}, {"date": "1993-09-17", "close": 3.7, "volume": null}, {"date": "1993-09-20", "close": 3.6, "volume": 100.0}, {"date": "1993-09-21", "close": 3.6, "volume": null}, {"date": "1993-09-22", "close": 3.7, "volume": 90000.0}, {"date": "1993-09-23", "close": 3.7, "volume": null}, {"date": "1993-09-24", "close": 3.7, "volume": null}, {"date": "1993-09-27", "close": 3.7, "volume": 600.0}, {"date": "1993-09-28", "close": 3.7, "volume": null}, {"date": "1993-09-29", "close": 3.7, "volume": null}, {"date": "1993-09-30", "close": 3.7, "volume": null}, {"date": "1993-10-01", "close": 3.7, "volume": null}, {"date": "1993-10-04", "close": 3.7, "volume": null}, {"date": "1993-10-05", "close": 3.7, "volume": null}, {"date": "1993-10-06", "close": 3.7, "volume": null}, {"date": "1993-10-07", "close": 3.7, "volume": null}, {"date": "1993-10-08", "close": 3.7, "volume": null}, {"date": "1993-10-11", "close": 3.7, "volume": null}, {"date": "1993-10-12", "close": 3.7, "volume": null}, {"date": "1993-10-13", "close": 3.7, "volume": 5000.0}, {"date": "1993-10-14", "close": 3.7, "volume": null}, {"date": "1993-10-15", "close": 3.7, "volume": null}, {"date": "1993-10-18", "close": 3.7, "volume": null}, {"date": "1993-10-19", "close": 3.7, "volume": null}, {"date": "1993-10-20", "close": 3.7, "volume": null}, {"date": "1993-10-21", "close": 3.7, "volume": null}, {"date": "1993-10-22", "close": 3.7, "volume": 5000.0}, {"date": "1993-10-25", "close": 3.7, "volume": null}, {"date": "1993-10-26", "close": 3.7, "volume": null}, {"date": "1993-10-27", "close": 3.7, "volume": 700.0}, {"date": "1993-10-28", "close": 3.7, "volume": 1000.0}, {"date": "1993-10-29", "close": 3.7, "volume": 1000.0}, {"date": "1993-11-01", "close": 3.8, "volume": 1400.0}, {"date": "1993-11-02", "close": 3.8, "volume": null}, {"date": "1993-11-03", "close": 3.8, "volume": 2000.0}, {"date": "1993-11-04", "close": 3.8, "volume": null}, {"date": "1993-11-05", "close": 3.8, "volume": null}, {"date": "1993-11-08", "close": 3.8, "volume": null}, {"date": "1993-11-09", "close": 3.8, "volume": null}, {"date": "1993-11-10", "close": 3.8, "volume": null}, {"date": "1993-11-11", "close": 3.8, "volume": null}, {"date": "1993-11-12", "close": 3.8, "volume": 25000.0}, {"date": "1993-11-15", "close": 3.8, "volume": null}, {"date": "1993-11-16", "close": 3.8, "volume": null}, {"date": "1993-11-17", "close": 3.8, "volume": null}, {"date": "1993-11-18", "close": 3.8, "volume": null}, {"date": "1993-11-19", "close": 3.8, "volume": null}, {"date": "1993-11-22", "close": 3.8, "volume": null}, {"date": "1993-11-23", "close": 3.9, "volume": 2000.0}, {"date": "1993-11-24", "close": 3.9, "volume": null}, {"date": "1993-11-25", "close": 4.0, "volume": 5000.0}, {"date": "1993-11-26", "close": 4.0, "volume": null}, {"date": "1993-11-29", "close": 4.0, "volume": null}, {"date": "1993-11-30", "close": 4.0, "volume": null}, {"date": "1993-12-01", "close": 4.0, "volume": null}, {"date": "1993-12-02", "close": 4.0, "volume": null}, {"date": "1993-12-03", "close": 4.0, "volume": null}, {"date": "1993-12-06", "close": 4.0, "volume": null}, {"date": "1993-12-07", "close": 4.0, "volume": null}, {"date": "1993-12-08", "close": 4.0, "volume": null}, {"date": "1993-12-09", "close": 4.0, "volume": 1000.0}, {"date": "1993-12-10", "close": 4.0, "volume": 69800.0}, {"date": "1993-12-13", "close": 4.0, "volume": null}, {"date": "1993-12-14", "close": 3.9, "volume": 1500.0}, {"date": "1993-12-15", "close": 3.9, "volume": null}, {"date": "1993-12-16", "close": 3.9, "volume": null}, {"date": "1993-12-17", "close": 3.9, "volume": null}, {"date": "1993-12-20", "close": 3.9, "volume": null}, {"date": "1993-12-21", "close": 3.9, "volume": null}, {"date": "1993-12-22", "close": 3.9, "volume": null}, {"date": "1993-12-23", "close": 3.9, "volume": null}, {"date": "1993-12-24", "close": 3.9, "volume": null}, {"date": "1993-12-27", "close": 3.9, "volume": null}, {"date": "1993-12-28", "close": 3.9, "volume": null}, {"date": "1993-12-29", "close": 3.9, "volume": null}, {"date": "1993-12-30", "close": 3.9, "volume": null}, {"date": "1993-12-31", "close": 3.9, "volume": null}, {"date": "1994-01-03", "close": 3.9, "volume": null}, {"date": "1994-01-04", "close": 3.9, "volume": null}, {"date": "1994-01-05", "close": 3.9, "volume": null}, {"date": "1994-01-06", "close": 3.8, "volume": 6300.0}, {"date": "1994-01-07", "close": 3.8, "volume": 100.0}, {"date": "1994-01-10", "close": 3.8, "volume": null}, {"date": "1994-01-11", "close": 3.8, "volume": null}, {"date": "1994-01-12", "close": 3.9, "volume": 66900.0}, {"date": "1994-01-13", "close": 3.9, "volume": null}, {"date": "1994-01-14", "close": 3.9, "volume": null}, {"date": "1994-01-17", "close": 3.9, "volume": null}, {"date": "1994-01-18", "close": 3.9, "volume": null}, {"date": "1994-01-19", "close": 3.9, "volume": null}, {"date": "1994-01-20", "close": 3.9, "volume": null}, {"date": "1994-01-21", "close": 3.9, "volume": 10000.0}, {"date": "1994-01-24", "close": 3.9, "volume": null}, {"date": "1994-01-25", "close": 3.9, "volume": null}, {"date": "1994-01-26", "close": 3.9, "volume": null}, {"date": "1994-01-27", "close": 3.9, "volume": null}, {"date": "1994-01-28", "close": 3.9, "volume": null}, {"date": "1994-01-31", "close": 3.8, "volume": 4000.0}, {"date": "1994-02-01", "close": 3.8, "volume": 8000.0}, {"date": "1994-02-02", "close": 3.8, "volume": null}, {"date": "1994-02-03", "close": 3.8, "volume": 1000.0}, {"date": "1994-02-04", "close": 3.8, "volume": null}, {"date": "1994-02-07", "close": 3.6, "volume": 5000.0}, {"date": "1994-02-08", "close": 3.6, "volume": 4000.0}, {"date": "1994-02-09", "close": 3.6, "volume": 2100.0}, {"date": "1994-02-10", "close": 3.6, "volume": null}, {"date": "1994-02-11", "close": 3.6, "volume": 35900.0}, {"date": "1994-02-14", "close": 3.6, "volume": null}, {"date": "1994-02-15", "close": 3.6, "volume": null}, {"date": "1994-02-16", "close": 3.6, "volume": null}, {"date": "1994-02-17", "close": 3.58, "volume": 800.0}, {"date": "1994-02-18", "close": 3.58, "volume": 200.0}, {"date": "1994-02-21", "close": 3.55, "volume": 900.0}, {"date": "1994-02-22", "close": 3.53, "volume": 3000.0}, {"date": "1994-02-23", "close": 3.55, "volume": 1500.0}, {"date": "1994-02-24", "close": 3.54, "volume": 5300.0}, {"date": "1994-02-25", "close": 3.54, "volume": null}, {"date": "1994-02-28", "close": 3.54, "volume": null}, {"date": "1994-03-01", "close": 3.54, "volume": null}, {"date": "1994-03-02", "close": 3.54, "volume": null}, {"date": "1994-03-03", "close": 3.54, "volume": null}, {"date": "1994-03-04", "close": 3.7, "volume": 148700.0}, {"date": "1994-03-07", "close": 3.7, "volume": 6600.0}, {"date": "1994-03-08", "close": 3.8, "volume": 37300.0}, {"date": "1994-03-09", "close": 3.8, "volume": null}, {"date": "1994-03-10", "close": 3.81, "volume": 20300.0}, {"date": "1994-03-11", "close": 3.81, "volume": 8900.0}, {"date": "1994-03-14", "close": 3.85, "volume": 5000.0}, {"date": "1994-03-15", "close": 3.85, "volume": 3500.0}, {"date": "1994-03-16", "close": 3.9, "volume": 4600.0}, {"date": "1994-03-17", "close": 3.9, "volume": null}, {"date": "1994-03-18", "close": 3.9, "volume": null}, {"date": "1994-03-21", "close": 3.85, "volume": 5000.0}, {"date": "1994-03-22", "close": 3.8, "volume": 2500.0}, {"date": "1994-03-23", "close": 3.8, "volume": 31900.0}, {"date": "1994-03-24", "close": 3.8, "volume": 17300.0}, {"date": "1994-03-25", "close": 3.8, "volume": 10000.0}, {"date": "1994-03-28", "close": 3.79, "volume": 25300.0}, {"date": "1994-03-29", "close": 3.8, "volume": 800.0}, {"date": "1994-03-30", "close": 3.8, "volume": 114000.0}, {"date": "1994-03-31", "close": 3.8, "volume": 900.0}, {"date": "1994-04-01", "close": 3.8, "volume": null}, {"date": "1994-04-04", "close": 3.8, "volume": null}, {"date": "1994-04-05", "close": 3.8, "volume": 1600.0}, {"date": "1994-04-06", "close": 3.8, "volume": 3600.0}, {"date": "1994-04-07", "close": 3.8, "volume": 3200.0}, {"date": "1994-04-08", "close": 3.8, "volume": null}, {"date": "1994-04-11", "close": 3.91, "volume": 1000.0}, {"date": "1994-04-12", "close": 3.91, "volume": null}, {"date": "1994-04-13", "close": 3.94, "volume": 25800.0}, {"date": "1994-04-14", "close": 3.94, "volume": 1000.0}, {"date": "1994-04-15", "close": 3.94, "volume": null}, {"date": "1994-04-18", "close": 3.82, "volume": 1200.0}, {"date": "1994-04-19", "close": 3.82, "volume": 1000.0}, {"date": "1994-04-20", "close": 3.82, "volume": 500.0}, {"date": "1994-04-21", "close": 3.75, "volume": 3500.0}, {"date": "1994-04-22", "close": 3.82, "volume": 1000.0}, {"date": "1994-04-25", "close": 3.82, "volume": null}, {"date": "1994-04-26", "close": 3.7, "volume": 76000.0}, {"date": "1994-04-27", "close": 3.7, "volume": null}, {"date": "1994-04-28", "close": 3.7, "volume": null}, {"date": "1994-04-29", "close": 3.7, "volume": null}, {"date": "1994-05-02", "close": 3.7, "volume": null}, {"date": "1994-05-03", "close": 3.8, "volume": 100.0}, {"date": "1994-05-04", "close": 3.7, "volume": 45000.0}, {"date": "1994-05-05", "close": 3.7, "volume": 5200.0}, {"date": "1994-05-06", "close": 3.7, "volume": null}, {"date": "1994-05-09", "close": 3.7, "volume": null}, {"date": "1994-05-10", "close": 3.62, "volume": 1000.0}, {"date": "1994-05-11", "close": 3.62, "volume": 27400.0}, {"date": "1994-05-12", "close": 3.65, "volume": 1000.0}, {"date": "1994-05-13", "close": 3.65, "volume": 100.0}, {"date": "1994-05-16", "close": 3.62, "volume": 3800.0}, {"date": "1994-05-17", "close": 3.62, "volume": null}, {"date": "1994-05-18", "close": 3.5, "volume": 30800.0}, {"date": "1994-05-19", "close": 3.5, "volume": 400.0}, {"date": "1994-05-20", "close": 3.5, "volume": 11900.0}, {"date": "1994-05-23", "close": 3.5, "volume": null}, {"date": "1994-05-24", "close": 3.5, "volume": 280100.0}, {"date": "1994-05-25", "close": 3.5, "volume": null}, {"date": "1994-05-26", "close": 3.5, "volume": null}, {"date": "1994-05-27", "close": 3.5, "volume": null}, {"date": "1994-05-30", "close": 3.75, "volume": 700.0}, {"date": "1994-05-31", "close": 3.65, "volume": 300.0}, {"date": "1994-06-01", "close": 3.5, "volume": 1800.0}, {"date": "1994-06-02", "close": 3.4, "volume": 1800.0}, {"date": "1994-06-03", "close": 3.4, "volume": null}, {"date": "1994-06-06", "close": 3.4, "volume": null}, {"date": "1994-06-07", "close": 3.4, "volume": null}, {"date": "1994-06-08", "close": 3.4, "volume": 200.0}, {"date": "1994-06-09", "close": 3.4, "volume": null}, {"date": "1994-06-10", "close": 3.2, "volume": 15000.0}, {"date": "1994-06-13", "close": 3.2, "volume": null}, {"date": "1994-06-14", "close": 2.7, "volume": 2000.0}, {"date": "1994-06-15", "close": 2.6, "volume": 33600.0}, {"date": "1994-06-16", "close": 2.6, "volume": 39000.0}, {"date": "1994-06-17", "close": 3.0, "volume": 100.0}, {"date": "1994-06-20", "close": 3.0, "volume": null}, {"date": "1994-06-21", "close": 3.0, "volume": null}, {"date": "1994-06-22", "close": 3.0, "volume": 100.0}, {"date": "1994-06-23", "close": 2.7, "volume": 9000.0}, {"date": "1994-06-24", "close": 2.7, "volume": 6100.0}, {"date": "1994-06-27", "close": 2.63, "volume": 21200.0}, {"date": "1994-06-28", "close": 2.63, "volume": null}, {"date": "1994-06-29", "close": 2.63, "volume": null}, {"date": "1994-06-30", "close": 2.7, "volume": 10000.0}, {"date": "1994-07-01", "close": 2.8, "volume": 3300.0}, {"date": "1994-07-04", "close": 2.85, "volume": 1500.0}, {"date": "1994-07-05", "close": 2.85, "volume": null}, {"date": "1994-07-06", "close": 2.85, "volume": 3000.0}, {"date": "1994-07-07", "close": 2.85, "volume": null}, {"date": "1994-07-08", "close": 2.85, "volume": null}, {"date": "1994-07-11", "close": 2.85, "volume": 1000.0}, {"date": "1994-07-12", "close": 2.86, "volume": 1000.0}, {"date": "1994-07-13", "close": 2.86, "volume": null}, {"date": "1994-07-14", "close": 2.85, "volume": 3000.0}, {"date": "1994-07-15", "close": 2.85, "volume": 1800.0}, {"date": "1994-07-18", "close": 2.85, "volume": null}, {"date": "1994-07-19", "close": 2.85, "volume": 1400.0}, {"date": "1994-07-20", "close": 2.85, "volume": null}, {"date": "1994-07-21", "close": 2.85, "volume": null}, {"date": "1994-07-22", "close": 2.85, "volume": 3800.0}, {"date": "1994-07-25", "close": 2.68, "volume": 8000.0}, {"date": "1994-07-26", "close": 2.68, "volume": null}, {"date": "1994-07-27", "close": 2.68, "volume": null}, {"date": "1994-07-28", "close": 2.8, "volume": 1000.0}, {"date": "1994-07-29", "close": 2.8, "volume": null}, {"date": "1994-08-01", "close": 2.7, "volume": 2000.0}, {"date": "1994-08-02", "close": 2.7, "volume": null}, {"date": "1994-08-03", "close": 2.7, "volume": null}, {"date": "1994-08-04", "close": 2.7, "volume": null}, {"date": "1994-08-05", "close": 2.7, "volume": 9700.0}, {"date": "1994-08-08", "close": 2.7, "volume": 3000.0}, {"date": "1994-08-09", "close": 2.7, "volume": null}, {"date": "1994-08-10", "close": 2.71, "volume": 800.0}, {"date": "1994-08-11", "close": 2.75, "volume": 4500.0}, {"date": "1994-08-12", "close": 2.75, "volume": null}, {"date": "1994-08-15", "close": 2.75, "volume": null}, {"date": "1994-08-16", "close": 2.85, "volume": 100.0}, {"date": "1994-08-17", "close": 2.85, "volume": 8400.0}, {"date": "1994-08-18", "close": 2.85, "volume": null}, {"date": "1994-08-19", "close": 2.85, "volume": 1700.0}, {"date": "1994-08-22", "close": 2.85, "volume": null}, {"date": "1994-08-23", "close": 2.85, "volume": 300.0}, {"date": "1994-08-24", "close": 2.85, "volume": null}, {"date": "1994-08-25", "close": 2.85, "volume": 160000.0}, {"date": "1994-08-26", "close": 2.85, "volume": null}, {"date": "1994-08-29", "close": 2.85, "volume": null}, {"date": "1994-08-30", "close": 2.85, "volume": 3700.0}, {"date": "1994-08-31", "close": 2.85, "volume": null}, {"date": "1994-09-01", "close": 2.75, "volume": 5000.0}, {"date": "1994-09-02", "close": 2.75, "volume": 1000.0}, {"date": "1994-09-05", "close": 2.75, "volume": null}, {"date": "1994-09-06", "close": 2.75, "volume": null}, {"date": "1994-09-07", "close": 2.75, "volume": null}, {"date": "1994-09-08", "close": 2.75, "volume": null}, {"date": "1994-09-09", "close": 2.8, "volume": 100.0}, {"date": "1994-09-12", "close": 2.8, "volume": null}, {"date": "1994-09-13", "close": 2.8, "volume": null}, {"date": "1994-09-14", "close": 2.75, "volume": 6000.0}, {"date": "1994-09-15", "close": 2.75, "volume": null}, {"date": "1994-09-16", "close": 2.5, "volume": 1200.0}, {"date": "1994-09-19", "close": 2.5, "volume": null}, {"date": "1994-09-20", "close": 2.5, "volume": 1000.0}, {"date": "1994-09-21", "close": 2.5, "volume": null}, {"date": "1994-09-22", "close": 2.5, "volume": 5800.0}, {"date": "1994-09-23", "close": 2.5, "volume": null}, {"date": "1994-09-26", "close": 2.5, "volume": null}, {"date": "1994-09-27", "close": 2.5, "volume": null}, {"date": "1994-09-28", "close": 2.5, "volume": null}, {"date": "1994-09-29", "close": 2.5, "volume": null}, {"date": "1994-09-30", "close": 2.1, "volume": 500.0}, {"date": "1994-10-03", "close": 2.1, "volume": null}, {"date": "1994-10-04", "close": 2.1, "volume": null}, {"date": "1994-10-05", "close": 2.1, "volume": null}, {"date": "1994-10-06", "close": 2.1, "volume": null}, {"date": "1994-10-07", "close": 2.1, "volume": null}, {"date": "1994-10-10", "close": 2.1, "volume": null}, {"date": "1994-10-11", "close": 2.1, "volume": null}, {"date": "1994-10-12", "close": 2.1, "volume": null}, {"date": "1994-10-13", "close": 2.1, "volume": null}, {"date": "1994-10-14", "close": 2.1, "volume": null}, {"date": "1994-10-17", "close": 2.1, "volume": null}, {"date": "1994-10-18", "close": 2.1, "volume": null}, {"date": "1994-10-19", "close": 2.1, "volume": null}, {"date": "1994-10-20", "close": 2.1, "volume": null}, {"date": "1994-10-21", "close": 2.1, "volume": null}, {"date": "1994-10-24", "close": 2.1, "volume": null}, {"date": "1994-10-25", "close": 2.1, "volume": null}, {"date": "1994-10-26", "close": 2.1, "volume": null}, {"date": "1994-10-27", "close": 2.1, "volume": null}, {"date": "1994-10-28", "close": 2.1, "volume": null}, {"date": "1994-10-31", "close": 2.1, "volume": null}, {"date": "1994-11-01", "close": 2.1, "volume": null}, {"date": "1994-11-02", "close": 2.1, "volume": null}, {"date": "1994-11-03", "close": 2.1, "volume": null}, {"date": "1994-11-04", "close": 2.1, "volume": null}, {"date": "1994-11-07", "close": 2.1, "volume": null}, {"date": "1994-11-08", "close": 2.1, "volume": null}, {"date": "1994-11-09", "close": 2.1, "volume": null}, {"date": "1994-11-10", "close": 2.1, "volume": null}, {"date": "1994-11-11", "close": 2.1, "volume": null}, {"date": "1994-11-14", "close": 2.1, "volume": null}, {"date": "1994-11-15", "close": 2.1, "volume": null}, {"date": "1994-11-16", "close": 2.1, "volume": null}, {"date": "1994-11-17", "close": 2.1, "volume": null}, {"date": "1994-11-18", "close": 2.1, "volume": null}, {"date": "1994-11-21", "close": 2.1, "volume": null}, {"date": "1994-11-22", "close": 2.1, "volume": null}, {"date": "1994-11-23", "close": 2.1, "volume": null}, {"date": "1994-11-24", "close": 2.1, "volume": null}, {"date": "1994-11-25", "close": 2.1, "volume": null}, {"date": "1994-11-28", "close": 0.26, "volume": 1000.0}, {"date": "1994-11-29", "close": 0.26, "volume": null}, {"date": "1994-11-30", "close": 0.26, "volume": null}, {"date": "1994-12-01", "close": 0.26, "volume": null}, {"date": "1994-12-02", "close": 0.26, "volume": null}, {"date": "1994-12-05", "close": 0.26, "volume": null}, {"date": "1994-12-06", "close": 0.26, "volume": null}, {"date": "1994-12-07", "close": 0.26, "volume": null}, {"date": "1994-12-08", "close": 0.26, "volume": null}, {"date": "1994-12-09", "close": 0.26, "volume": null}, {"date": "1994-12-12", "close": 0.26, "volume": null}, {"date": "1994-12-13", "close": 0.26, "volume": null}, {"date": "1994-12-14", "close": 0.26, "volume": null}, {"date": "1994-12-15", "close": 0.26, "volume": null}, {"date": "1994-12-16", "close": 0.75, "volume": 7900.0}, {"date": "1994-12-19", "close": 0.8, "volume": 15000.0}, {"date": "1994-12-20", "close": 0.795, "volume": 6500.0}, {"date": "1994-12-21", "close": 0.795, "volume": null}, {"date": "1994-12-22", "close": 0.61, "volume": 500.0}, {"date": "1994-12-23", "close": 0.61, "volume": null}, {"date": "1994-12-26", "close": 0.61, "volume": null}, {"date": "1994-12-27", "close": 0.61, "volume": null}, {"date": "1994-12-28", "close": 0.6, "volume": 14000.0}, {"date": "1994-12-29", "close": 0.6, "volume": null}, {"date": "1994-12-30", "close": 0.5, "volume": 30000.0}, {"date": "1995-01-02", "close": 0.5, "volume": null}, {"date": "1995-01-03", "close": 0.5, "volume": null}, {"date": "1995-01-04", "close": 0.5, "volume": null}, {"date": "1995-01-05", "close": 0.6, "volume": 1000.0}, {"date": "1995-01-06", "close": 0.6, "volume": null}, {"date": "1995-01-09", "close": 0.6, "volume": null}, {"date": "1995-01-10", "close": 0.6, "volume": null}, {"date": "1995-01-11", "close": 0.58, "volume": 11000.0}, {"date": "1995-01-12", "close": 0.58, "volume": null}, {"date": "1995-01-13", "close": 0.58, "volume": 2000.0}, {"date": "1995-01-16", "close": 0.58, "volume": null}, {"date": "1995-01-17", "close": 0.58, "volume": 5300.0}, {"date": "1995-01-18", "close": 0.58, "volume": null}, {"date": "1995-01-19", "close": 0.58, "volume": null}, {"date": "1995-01-20", "close": 0.58, "volume": null}, {"date": "1995-01-23", "close": 0.58, "volume": null}, {"date": "1995-01-24", "close": 0.58, "volume": 200.0}, {"date": "1995-01-25", "close": 0.58, "volume": null}, {"date": "1995-01-26", "close": 0.58, "volume": null}, {"date": "1995-01-27", "close": 0.58, "volume": null}, {"date": "1995-01-30", "close": 0.52, "volume": 500.0}, {"date": "1995-01-31", "close": 0.5, "volume": 18000.0}, {"date": "1995-02-01", "close": 0.5, "volume": null}, {"date": "1995-02-02", "close": 0.5, "volume": null}, {"date": "1995-02-03", "close": 0.5, "volume": null}, {"date": "1995-02-06", "close": 0.5, "volume": null}, {"date": "1995-02-07", "close": 0.5, "volume": 5000.0}, {"date": "1995-02-08", "close": 0.5, "volume": null}, {"date": "1995-02-09", "close": 0.5, "volume": null}, {"date": "1995-02-10", "close": 0.5, "volume": 1000.0}, {"date": "1995-02-13", "close": 0.5, "volume": null}, {"date": "1995-02-14", "close": 0.45, "volume": 10000.0}, {"date": "1995-02-15", "close": 0.45, "volume": null}, {"date": "1995-02-16", "close": 0.45, "volume": null}, {"date": "1995-02-17", "close": 0.45, "volume": null}, {"date": "1995-02-20", "close": 0.45, "volume": null}, {"date": "1995-02-21", "close": 0.45, "volume": null}, {"date": "1995-02-22", "close": 0.45, "volume": null}, {"date": "1995-02-23", "close": 0.45, "volume": null}, {"date": "1995-02-24", "close": 0.35, "volume": 47800.0}, {"date": "1995-02-27", "close": 0.35, "volume": 107400.0}, {"date": "1995-02-28", "close": 0.34, "volume": 103700.0}, {"date": "1995-03-01", "close": 0.34, "volume": null}, {"date": "1995-03-02", "close": 0.35, "volume": 11300.0}, {"date": "1995-03-03", "close": 0.35, "volume": null}, {"date": "1995-03-06", "close": 0.35, "volume": null}, {"date": "1995-03-07", "close": 0.35, "volume": null}, {"date": "1995-03-08", "close": 0.35, "volume": 8000.0}, {"date": "1995-03-09", "close": 0.35, "volume": 18900.0}, {"date": "1995-03-10", "close": 0.3, "volume": 41900.0}, {"date": "1995-03-13", "close": 0.3, "volume": null}, {"date": "1995-03-14", "close": 0.3, "volume": null}, {"date": "1995-03-15", "close": 0.3, "volume": null}, {"date": "1995-03-16", "close": 0.35, "volume": 249000.0}, {"date": "1995-03-17", "close": 0.3, "volume": 60000.0}, {"date": "1995-03-20", "close": 0.3, "volume": null}, {"date": "1995-03-21", "close": 0.25, "volume": 360100.0}, {"date": "1995-03-22", "close": 0.25, "volume": null}, {"date": "1995-03-23", "close": 0.25, "volume": 1800.0}, {"date": "1995-03-24", "close": 0.27, "volume": 2000.0}, {"date": "1995-03-27", "close": 0.27, "volume": null}, {"date": "1995-03-28", "close": 0.35, "volume": 2000.0}, {"date": "1995-03-29", "close": 0.35, "volume": 400.0}, {"date": "1995-03-30", "close": 0.35, "volume": 2000.0}, {"date": "1995-03-31", "close": 0.35, "volume": null}, {"date": "1995-04-03", "close": 0.35, "volume": null}, {"date": "1995-04-04", "close": 0.35, "volume": null}, {"date": "1995-04-05", "close": 0.35, "volume": 1200.0}, {"date": "1995-04-06", "close": 0.4, "volume": 5000.0}, {"date": "1995-04-07", "close": 0.45, "volume": 5300.0}, {"date": "1995-04-10", "close": 0.5, "volume": 20000.0}, {"date": "1995-04-11", "close": 0.45, "volume": 7500.0}, {"date": "1995-04-12", "close": 0.45, "volume": null}, {"date": "1995-04-13", "close": 0.45, "volume": null}, {"date": "1995-04-14", "close": 0.45, "volume": null}, {"date": "1995-04-17", "close": 0.45, "volume": null}, {"date": "1995-04-18", "close": 0.45, "volume": null}, {"date": "1995-04-19", "close": 0.45, "volume": null}, {"date": "1995-04-20", "close": 0.45, "volume": null}, {"date": "1995-04-21", "close": 0.45, "volume": null}, {"date": "1995-04-24", "close": 0.45, "volume": null}, {"date": "1995-04-25", "close": 0.45, "volume": null}, {"date": "1995-04-26", "close": 0.45, "volume": null}, {"date": "1995-04-27", "close": 0.45, "volume": 400.0}, {"date": "1995-04-28", "close": 0.35, "volume": 178000.0}, {"date": "1995-05-01", "close": 0.3, "volume": 10000.0}, {"date": "1995-05-02", "close": 0.4, "volume": 5000.0}, {"date": "1995-05-03", "close": 0.4, "volume": 5000.0}, {"date": "1995-05-04", "close": 0.4, "volume": 5000.0}, {"date": "1995-05-05", "close": 0.4, "volume": null}, {"date": "1995-05-08", "close": 0.4, "volume": null}, {"date": "1995-05-09", "close": 0.4, "volume": null}, {"date": "1995-05-10", "close": 0.39, "volume": 10000.0}, {"date": "1995-05-11", "close": 0.39, "volume": null}, {"date": "1995-05-12", "close": 0.39, "volume": null}, {"date": "1995-05-15", "close": 0.39, "volume": 600.0}, {"date": "1995-05-16", "close": 0.39, "volume": null}, {"date": "1995-05-17", "close": 0.39, "volume": null}, {"date": "1995-05-18", "close": 0.39, "volume": null}, {"date": "1995-05-19", "close": 0.39, "volume": null}, {"date": "1995-05-22", "close": 0.39, "volume": null}, {"date": "1995-05-23", "close": 0.39, "volume": null}, {"date": "1995-05-24", "close": 0.39, "volume": null}, {"date": "1995-05-25", "close": 0.39, "volume": null}, {"date": "1995-05-26", "close": 0.39, "volume": null}, {"date": "1995-05-29", "close": 0.39, "volume": null}, {"date": "1995-05-30", "close": 0.39, "volume": null}, {"date": "1995-05-31", "close": 0.28, "volume": 24000.0}, {"date": "1995-06-01", "close": 0.28, "volume": null}, {"date": "1995-06-02", "close": 0.28, "volume": null}, {"date": "1995-06-05", "close": 0.28, "volume": 800.0}, {"date": "1995-06-06", "close": 0.28, "volume": 800.0}, {"date": "1995-06-07", "close": 0.28, "volume": null}, {"date": "1995-06-08", "close": 0.28, "volume": null}, {"date": "1995-06-09", "close": 0.28, "volume": null}, {"date": "1995-06-12", "close": 0.28, "volume": null}, {"date": "1995-06-13", "close": 0.28, "volume": null}, {"date": "1995-06-14", "close": 0.28, "volume": null}, {"date": "1995-06-15", "close": 0.26, "volume": 1000.0}, {"date": "1995-06-16", "close": 0.26, "volume": null}, {"date": "1995-06-19", "close": 0.26, "volume": 3000.0}, {"date": "1995-06-20", "close": 0.26, "volume": null}, {"date": "1995-06-21", "close": 0.26, "volume": null}, {"date": "1995-06-22", "close": 0.26, "volume": null}, {"date": "1995-06-23", "close": 0.13, "volume": 459700.0}, {"date": "1995-06-26", "close": 0.15, "volume": 5600.0}, {"date": "1995-06-27", "close": 0.17, "volume": 5400.0}, {"date": "1995-06-28", "close": 0.2, "volume": 32700.0}, {"date": "1995-06-29", "close": 0.14, "volume": 16600.0}, {"date": "1995-06-30", "close": 0.16, "volume": 7200.0}, {"date": "1995-07-03", "close": 0.16, "volume": null}, {"date": "1995-07-04", "close": 0.16, "volume": null}, {"date": "1995-07-05", "close": 0.16, "volume": null}, {"date": "1995-07-06", "close": 0.16, "volume": null}, {"date": "1995-07-07", "close": 0.16, "volume": null}, {"date": "1995-07-10", "close": 0.16, "volume": null}, {"date": "1995-07-11", "close": 0.2, "volume": 2000.0}, {"date": "1995-07-12", "close": 0.2, "volume": null}, {"date": "1995-07-13", "close": 0.2, "volume": null}, {"date": "1995-07-14", "close": 0.2, "volume": null}, {"date": "1995-07-17", "close": 0.2, "volume": null}, {"date": "1995-07-18", "close": 0.19, "volume": 6000.0}, {"date": "1995-07-19", "close": 0.2, "volume": 54000.0}, {"date": "1995-07-20", "close": 0.2, "volume": null}, {"date": "1995-07-21", "close": 0.2, "volume": null}, {"date": "1995-07-24", "close": 0.2, "volume": null}, {"date": "1995-07-25", "close": 0.2, "volume": null}, {"date": "1995-07-26", "close": 0.2, "volume": 3000.0}, {"date": "1995-07-27", "close": 0.2, "volume": null}, {"date": "1995-07-28", "close": 0.19, "volume": 6700.0}, {"date": "1995-07-31", "close": 0.19, "volume": null}, {"date": "1995-08-01", "close": 0.19, "volume": null}, {"date": "1995-08-02", "close": 0.19, "volume": null}, {"date": "1995-08-03", "close": 0.19, "volume": null}, {"date": "1995-08-04", "close": 0.23, "volume": 2000.0}, {"date": "1995-08-07", "close": 0.23, "volume": null}, {"date": "1995-08-08", "close": 0.23, "volume": null}, {"date": "1995-08-09", "close": 0.23, "volume": null}, {"date": "1995-08-10", "close": 0.23, "volume": null}, {"date": "1995-08-11", "close": 0.23, "volume": null}, {"date": "1995-08-14", "close": 0.23, "volume": null}, {"date": "1995-08-15", "close": 0.23, "volume": null}, {"date": "1995-08-16", "close": 0.23, "volume": 20300.0}, {"date": "1995-08-17", "close": 0.23, "volume": 300.0}, {"date": "1995-08-18", "close": 0.23, "volume": null}, {"date": "1995-08-21", "close": 0.23, "volume": null}, {"date": "1995-08-22", "close": 0.3, "volume": 2000.0}, {"date": "1995-08-23", "close": 0.3, "volume": null}, {"date": "1995-08-24", "close": 0.3, "volume": null}, {"date": "1995-08-25", "close": 0.3, "volume": null}, {"date": "1995-08-28", "close": 0.3, "volume": null}, {"date": "1995-08-29", "close": 0.3, "volume": 2900.0}, {"date": "1995-08-30", "close": 0.3, "volume": null}, {"date": "1995-08-31", "close": 0.3, "volume": null}, {"date": "1995-09-01", "close": 0.3, "volume": null}, {"date": "1995-09-04", "close": 0.3, "volume": null}, {"date": "1995-09-05", "close": 0.3, "volume": 2000.0}, {"date": "1995-09-06", "close": 0.28, "volume": 10000.0}, {"date": "1995-09-07", "close": 0.28, "volume": null}, {"date": "1995-09-08", "close": 0.27, "volume": 3200.0}, {"date": "1995-09-11", "close": 0.3, "volume": 13400.0}, {"date": "1995-09-12", "close": 0.3, "volume": null}, {"date": "1995-09-13", "close": 0.3, "volume": null}, {"date": "1995-09-14", "close": 0.3, "volume": null}, {"date": "1995-09-15", "close": 0.3, "volume": 52000.0}, {"date": "1995-09-18", "close": 0.3, "volume": 31000.0}, {"date": "1995-09-19", "close": 0.3, "volume": null}, {"date": "1995-09-20", "close": 0.3, "volume": null}, {"date": "1995-09-21", "close": 0.3, "volume": null}, {"date": "1995-09-22", "close": 0.29, "volume": 16200.0}, {"date": "1995-09-25", "close": 0.29, "volume": 6000.0}, {"date": "1995-09-26", "close": 0.29, "volume": 1300.0}, {"date": "1995-09-27", "close": 0.29, "volume": null}, {"date": "1995-09-28", "close": 0.29, "volume": null}, {"date": "1995-09-29", "close": 0.29, "volume": null}, {"date": "1995-10-02", "close": 0.29, "volume": 500.0}, {"date": "1995-10-03", "close": 0.29, "volume": 9000.0}, {"date": "1995-10-04", "close": 0.29, "volume": 37000.0}, {"date": "1995-10-05", "close": 0.28, "volume": 20100.0}, {"date": "1995-10-06", "close": 0.28, "volume": null}, {"date": "1995-10-09", "close": 0.25, "volume": 17000.0}, {"date": "1995-10-10", "close": 0.27, "volume": 31400.0}, {"date": "1995-10-11", "close": 0.27, "volume": 432900.0}, {"date": "1995-10-12", "close": 0.3, "volume": 20000.0}, {"date": "1995-10-13", "close": 0.26, "volume": 2000.0}, {"date": "1995-10-16", "close": 0.26, "volume": null}, {"date": "1995-10-17", "close": 0.26, "volume": 6000.0}, {"date": "1995-10-18", "close": 0.26, "volume": null}, {"date": "1995-10-19", "close": 0.26, "volume": 10000.0}, {"date": "1995-10-20", "close": 0.26, "volume": null}, {"date": "1995-10-23", "close": 0.26, "volume": null}, {"date": "1995-10-24", "close": 0.27, "volume": 138800.0}, {"date": "1995-10-25", "close": 0.27, "volume": null}, {"date": "1995-10-26", "close": 0.27, "volume": null}, {"date": "1995-10-27", "close": 0.27, "volume": null}, {"date": "1995-10-30", "close": 0.27, "volume": null}, {"date": "1995-10-31", "close": 0.27, "volume": null}, {"date": "1995-11-01", "close": 0.27, "volume": null}, {"date": "1995-11-02", "close": 0.23, "volume": 22700.0}, {"date": "1995-11-03", "close": 0.25, "volume": 15000.0}, {"date": "1995-11-06", "close": 0.2, "volume": 5000.0}, {"date": "1995-11-07", "close": 0.18, "volume": 4100.0}, {"date": "1995-11-08", "close": 0.18, "volume": null}, {"date": "1995-11-09", "close": 0.18, "volume": 10000.0}, {"date": "1995-11-10", "close": 0.2, "volume": 9500.0}, {"date": "1995-11-13", "close": 0.2, "volume": null}, {"date": "1995-11-14", "close": 0.2, "volume": null}, {"date": "1995-11-15", "close": 0.2, "volume": null}, {"date": "1995-11-16", "close": 0.2, "volume": null}, {"date": "1995-11-17", "close": 0.2, "volume": null}, {"date": "1995-11-20", "close": 0.2, "volume": null}, {"date": "1995-11-21", "close": 0.2, "volume": null}, {"date": "1995-11-22", "close": 0.2, "volume": null}, {"date": "1995-11-23", "close": 0.2, "volume": null}, {"date": "1995-11-24", "close": 0.2, "volume": null}, {"date": "1995-11-27", "close": 0.2, "volume": null}, {"date": "1995-11-28", "close": 0.17, "volume": 313300.0}, {"date": "1995-11-29", "close": 0.17, "volume": null}, {"date": "1995-11-30", "close": 0.16, "volume": 900.0}, {"date": "1995-12-01", "close": 0.16, "volume": null}, {"date": "1995-12-04", "close": 0.16, "volume": null}, {"date": "1995-12-05", "close": 0.16, "volume": null}, {"date": "1995-12-06", "close": 0.16, "volume": 19100.0}, {"date": "1995-12-07", "close": 0.16, "volume": 9700.0}, {"date": "1995-12-08", "close": 0.16, "volume": null}, {"date": "1995-12-11", "close": 0.16, "volume": null}, {"date": "1995-12-12", "close": 0.16, "volume": null}, {"date": "1995-12-13", "close": 0.16, "volume": null}, {"date": "1995-12-14", "close": 0.16, "volume": null}, {"date": "1995-12-15", "close": 0.16, "volume": null}, {"date": "1995-12-18", "close": 0.16, "volume": null}, {"date": "1995-12-19", "close": 0.16, "volume": null}, {"date": "1995-12-20", "close": 0.15, "volume": 47300.0}, {"date": "1995-12-21", "close": 0.14, "volume": 2000.0}, {"date": "1995-12-22", "close": 0.14, "volume": null}, {"date": "1995-12-25", "close": 0.14, "volume": null}, {"date": "1995-12-26", "close": 0.14, "volume": null}, {"date": "1995-12-27", "close": 0.14, "volume": 15000.0}, {"date": "1995-12-28", "close": 0.14, "volume": 700.0}, {"date": "1995-12-29", "close": 0.13, "volume": 246000.0}, {"date": "1996-01-01", "close": 0.13, "volume": null}, {"date": "1996-01-02", "close": 0.091, "volume": 101800.0}, {"date": "1996-01-03", "close": 0.09, "volume": 228200.0}, {"date": "1996-01-04", "close": 0.081, "volume": 114000.0}, {"date": "1996-01-05", "close": 0.07, "volume": 2617800.0}, {"date": "1996-01-08", "close": 0.08, "volume": 3100.0}, {"date": "1996-01-09", "close": 0.1, "volume": 80000.0}, {"date": "1996-01-10", "close": 0.11, "volume": 41500.0}, {"date": "1996-01-11", "close": 0.12, "volume": 34500.0}, {"date": "1996-01-12", "close": 0.12, "volume": 175000.0}, {"date": "1996-01-15", "close": 0.12, "volume": 40000.0}, {"date": "1996-01-16", "close": 0.1, "volume": 263400.0}, {"date": "1996-01-17", "close": 0.1, "volume": 210000.0}, {"date": "1996-01-18", "close": 0.1, "volume": null}, {"date": "1996-01-19", "close": 0.1, "volume": null}, {"date": "1996-01-22", "close": 0.1, "volume": null}, {"date": "1996-01-23", "close": 0.11, "volume": 100.0}, {"date": "1996-01-24", "close": 0.1, "volume": 140900.0}, {"date": "1996-01-25", "close": 0.11, "volume": 25000.0}, {"date": "1996-01-26", "close": 0.11, "volume": null}, {"date": "1996-01-29", "close": 0.09, "volume": 85400.0}, {"date": "1996-01-30", "close": 0.09, "volume": null}, {"date": "1996-01-31", "close": 0.09, "volume": 70000.0}, {"date": "1996-02-01", "close": 0.08, "volume": 300000.0}, {"date": "1996-02-02", "close": 0.08, "volume": 900.0}, {"date": "1996-02-05", "close": 0.08, "volume": null}, {"date": "1996-02-06", "close": 0.08, "volume": null}, {"date": "1996-02-07", "close": 0.08, "volume": null}, {"date": "1996-02-08", "close": 0.085, "volume": 44000.0}, {"date": "1996-02-09", "close": 0.085, "volume": 219800.0}, {"date": "1996-02-12", "close": 0.08, "volume": 80000.0}, {"date": "1996-02-13", "close": 0.076, "volume": 21500.0}, {"date": "1996-02-14", "close": 0.076, "volume": 4600.0}, {"date": "1996-02-15", "close": 0.076, "volume": null}, {"date": "1996-02-16", "close": 0.076, "volume": null}, {"date": "1996-02-19", "close": 0.076, "volume": null}, {"date": "1996-02-20", "close": 0.076, "volume": 2100.0}, {"date": "1996-02-21", "close": 0.076, "volume": null}, {"date": "1996-02-22", "close": 0.076, "volume": null}, {"date": "1996-02-23", "close": 0.076, "volume": null}, {"date": "1996-02-26", "close": 0.078, "volume": 110000.0}, {"date": "1996-02-27", "close": 0.078, "volume": 10000.0}, {"date": "1996-02-28", "close": 0.077, "volume": 24000.0}, {"date": "1996-02-29", "close": 0.05, "volume": 90000.0}, {"date": "1996-03-01", "close": 0.04, "volume": 261600.0}, {"date": "1996-03-04", "close": 0.04, "volume": null}, {"date": "1996-03-05", "close": 0.03, "volume": 330000.0}, {"date": "1996-03-06", "close": 0.035, "volume": 250000.0}, {"date": "1996-03-07", "close": 0.035, "volume": null}, {"date": "1996-03-08", "close": 0.04, "volume": 1100000.0}, {"date": "1996-03-11", "close": 0.031, "volume": 300000.0}, {"date": "1997-04-09", "close": 0.35, "volume": 584500.0}, {"date": "1997-04-10", "close": 0.28, "volume": 576269.0}, {"date": "1997-04-11", "close": 0.28, "volume": 520000.0}, {"date": "1997-04-14", "close": 0.26, "volume": 275000.0}, {"date": "1997-04-15", "close": 0.24, "volume": 174538.0}, {"date": "1997-04-16", "close": 0.24, "volume": 459538.0}, {"date": "1997-04-17", "close": 0.3, "volume": 770000.0}, {"date": "1997-04-18", "close": 0.33, "volume": 245500.0}, {"date": "1997-04-21", "close": 0.345, "volume": 184000.0}, {"date": "1997-04-22", "close": 0.33, "volume": 112400.0}, {"date": "1997-04-23", "close": 0.34, "volume": 106600.0}, {"date": "1997-04-24", "close": 0.4, "volume": 1185100.0}, {"date": "1997-04-25", "close": 0.4, "volume": null}, {"date": "1997-04-28", "close": 0.38, "volume": 665700.0}, {"date": "1997-04-29", "close": 0.38, "volume": 205000.0}, {"date": "1997-04-30", "close": 0.38, "volume": 140700.0}, {"date": "1997-05-01", "close": 0.37, "volume": 142000.0}, {"date": "1997-05-02", "close": 0.353, "volume": 59700.0}, {"date": "1997-05-05", "close": 0.35, "volume": 60000.0}, {"date": "1997-05-06", "close": 0.36, "volume": 122500.0}, {"date": "1997-05-07", "close": 0.35, "volume": 132047.0}, {"date": "1997-05-08", "close": 0.35, "volume": 36800.0}, {"date": "1997-05-09", "close": 0.35, "volume": 89529.0}, {"date": "1997-05-12", "close": 0.32, "volume": 70500.0}, {"date": "1997-05-13", "close": 0.32, "volume": 75000.0}, {"date": "1997-05-14", "close": 0.32, "volume": 89600.0}, {"date": "1997-05-15", "close": 0.31, "volume": 45000.0}, {"date": "1997-05-16", "close": 0.35, "volume": 355871.0}, {"date": "1997-05-19", "close": 0.36, "volume": 294629.0}, {"date": "1997-05-20", "close": 0.36, "volume": 58871.0}, {"date": "1997-05-21", "close": 0.36, "volume": 100000.0}, {"date": "1997-05-22", "close": 0.36, "volume": 134500.0}, {"date": "1997-05-23", "close": 0.36, "volume": 72807.0}, {"date": "1997-05-26", "close": 0.35, "volume": 83400.0}, {"date": "1997-05-27", "close": 0.36, "volume": 41100.0}, {"date": "1997-05-28", "close": 0.33, "volume": 136792.0}, {"date": "1997-05-29", "close": 0.33, "volume": 33400.0}, {"date": "1997-05-30", "close": 0.33, "volume": null}, {"date": "1997-06-02", "close": 0.34, "volume": 20000.0}, {"date": "1997-06-03", "close": 0.34, "volume": 65000.0}, {"date": "1997-06-04", "close": 0.34, "volume": 32677.0}, {"date": "1997-06-05", "close": 0.33, "volume": 91000.0}, {"date": "1997-06-06", "close": 0.33, "volume": 68569.0}, {"date": "1997-06-09", "close": 0.33, "volume": null}, {"date": "1997-06-10", "close": 0.33, "volume": 17031.0}, {"date": "1997-06-11", "close": 0.33, "volume": null}, {"date": "1997-06-12", "close": 0.3, "volume": 169500.0}, {"date": "1997-06-13", "close": 0.28, "volume": 109892.0}, {"date": "1997-06-16", "close": 0.26, "volume": 30000.0}, {"date": "1997-06-17", "close": 0.29, "volume": 1898548.0}, {"date": "1997-06-18", "close": 0.33, "volume": 260445.0}, {"date": "1997-06-19", "close": 0.34, "volume": 44000.0}, {"date": "1997-06-20", "close": 0.34, "volume": 291776.0}, {"date": "1997-06-23", "close": 0.315, "volume": 81000.0}, {"date": "1997-06-24", "close": 0.295, "volume": 42584.0}, {"date": "1997-06-25", "close": 0.33, "volume": 69800.0}, {"date": "1997-06-26", "close": 0.33, "volume": 12166.0}, {"date": "1997-06-27", "close": 0.32, "volume": 98334.0}, {"date": "1997-06-30", "close": 0.34, "volume": 95700.0}, {"date": "1997-07-01", "close": 0.32, "volume": 167710.0}, {"date": "1997-07-02", "close": 0.32, "volume": 178090.0}, {"date": "1997-07-03", "close": 0.32, "volume": 49490.0}, {"date": "1997-07-04", "close": 0.32, "volume": null}, {"date": "1997-07-07", "close": 0.3, "volume": 420000.0}, {"date": "1997-07-08", "close": 0.27, "volume": 162000.0}, {"date": "1997-07-09", "close": 0.28, "volume": 178000.0}, {"date": "1997-07-10", "close": 0.275, "volume": 49000.0}, {"date": "1997-07-11", "close": 0.3, "volume": 76352.0}, {"date": "1997-07-14", "close": 0.27, "volume": 85648.0}, {"date": "1997-07-15", "close": 0.295, "volume": 101952.0}, {"date": "1997-07-16", "close": 0.29, "volume": 122000.0}, {"date": "1997-07-17", "close": 0.29, "volume": 162000.0}, {"date": "1997-07-18", "close": 0.28, "volume": 158250.0}, {"date": "1997-07-21", "close": 0.28, "volume": 29600.0}, {"date": "1997-07-22", "close": 0.28, "volume": 18432.0}, {"date": "1997-07-23", "close": 0.27, "volume": 21568.0}, {"date": "1997-07-24", "close": 0.27, "volume": 6432.0}, {"date": "1997-07-25", "close": 0.27, "volume": 10000.0}, {"date": "1997-07-28", "close": 0.25, "volume": 178817.0}, {"date": "1997-07-29", "close": 0.25, "volume": 46191.0}, {"date": "1997-07-30", "close": 0.25, "volume": null}, {"date": "1997-07-31", "close": 0.25, "volume": null}, {"date": "1997-08-01", "close": 0.19, "volume": 410005.0}, {"date": "1997-08-04", "close": 0.19, "volume": null}, {"date": "1997-08-05", "close": 0.2, "volume": 221000.0}, {"date": "1997-08-06", "close": 0.2, "volume": 26500.0}, {"date": "1997-08-07", "close": 0.2, "volume": 208500.0}, {"date": "1997-08-08", "close": 0.2, "volume": 311345.0}, {"date": "1997-08-11", "close": 0.2, "volume": 60000.0}, {"date": "1997-08-12", "close": 0.215, "volume": 10000.0}, {"date": "1997-08-13", "close": 0.2, "volume": 35000.0}, {"date": "1997-08-14", "close": 0.215, "volume": 10000.0}, {"date": "1997-08-15", "close": 0.21, "volume": 9258.0}, {"date": "1997-08-18", "close": 0.18, "volume": 220000.0}, {"date": "1997-08-19", "close": 0.21, "volume": 40000.0}, {"date": "1997-08-20", "close": 0.2, "volume": 50000.0}, {"date": "1997-08-21", "close": 0.21, "volume": 123439.0}, {"date": "1997-08-22", "close": 0.22, "volume": 150000.0}, {"date": "1997-08-25", "close": 0.26, "volume": 520000.0}, {"date": "1997-08-26", "close": 0.255, "volume": 27000.0}, {"date": "1997-08-27", "close": 0.25, "volume": 46000.0}, {"date": "1997-08-28", "close": 0.25, "volume": 106000.0}, {"date": "1997-08-29", "close": 0.25, "volume": 10010.0}, {"date": "1997-09-01", "close": 0.24, "volume": 50000.0}, {"date": "1997-09-02", "close": 0.24, "volume": 57273.0}, {"date": "1997-09-03", "close": 0.24, "volume": null}, {"date": "1997-09-04", "close": 0.27, "volume": 358669.0}, {"date": "1997-09-05", "close": 0.35, "volume": 347227.0}, {"date": "1997-09-08", "close": 0.33, "volume": 22500.0}, {"date": "1997-09-09", "close": 0.3, "volume": 5010.0}, {"date": "1997-09-10", "close": 0.29, "volume": 26000.0}, {"date": "1997-09-11", "close": 0.27, "volume": 55500.0}, {"date": "1997-09-12", "close": 0.26, "volume": 62000.0}, {"date": "1997-09-15", "close": 0.26, "volume": null}, {"date": "1997-09-16", "close": 0.25, "volume": 13742.0}, {"date": "1997-09-17", "close": 0.25, "volume": null}, {"date": "1997-09-18", "close": 0.25, "volume": null}, {"date": "1997-09-19", "close": 0.25, "volume": null}, {"date": "1997-09-22", "close": 0.25, "volume": 103000.0}, {"date": "1997-09-23", "close": 0.25, "volume": 148800.0}, {"date": "1997-09-24", "close": 0.26, "volume": 3474.0}, {"date": "1997-09-25", "close": 0.26, "volume": 176500.0}, {"date": "1997-09-26", "close": 0.27, "volume": 50500.0}, {"date": "1997-09-29", "close": 0.29, "volume": 65000.0}, {"date": "1997-09-30", "close": 0.3, "volume": 4384.0}, {"date": "1997-10-01", "close": 0.3, "volume": 19553.0}, {"date": "1997-10-02", "close": 0.32, "volume": 293000.0}, {"date": "1997-10-03", "close": 0.32, "volume": 42500.0}, {"date": "1997-10-06", "close": 0.31, "volume": 50000.0}, {"date": "1997-10-07", "close": 0.3, "volume": 16563.0}, {"date": "1997-10-08", "close": 0.32, "volume": 115000.0}, {"date": "1997-10-09", "close": 0.3, "volume": 88250.0}, {"date": "1997-10-10", "close": 0.29, "volume": 13000.0}, {"date": "1997-10-13", "close": 0.27, "volume": 89500.0}, {"date": "1997-10-14", "close": 0.27, "volume": 10000.0}, {"date": "1997-10-15", "close": 0.27, "volume": 43800.0}, {"date": "1997-10-16", "close": 0.27, "volume": null}, {"date": "1997-10-17", "close": 0.25, "volume": 14500.0}, {"date": "1997-10-20", "close": 0.26, "volume": 50000.0}, {"date": "1997-10-21", "close": 0.26, "volume": 82300.0}, {"date": "1997-10-22", "close": 0.27, "volume": 4000.0}, {"date": "1997-10-23", "close": 0.25, "volume": 48900.0}, {"date": "1997-10-24", "close": 0.2, "volume": 30000.0}, {"date": "1997-10-27", "close": 0.22, "volume": 214030.0}, {"date": "1997-10-28", "close": 0.22, "volume": null}, {"date": "1997-10-29", "close": 0.2, "volume": 565514.0}, {"date": "1997-10-30", "close": 0.205, "volume": 86230.0}, {"date": "1997-10-31", "close": 0.205, "volume": 80000.0}, {"date": "1997-11-03", "close": 0.19, "volume": 2000.0}, {"date": "1997-11-04", "close": 0.205, "volume": 78000.0}, {"date": "1997-11-05", "close": 0.205, "volume": 112000.0}, {"date": "1997-11-06", "close": 0.2, "volume": 189000.0}, {"date": "1997-11-07", "close": 0.2, "volume": 352200.0}, {"date": "1997-11-10", "close": 0.2, "volume": 19800.0}, {"date": "1997-11-11", "close": 0.195, "volume": 4000.0}, {"date": "1997-11-12", "close": 0.19, "volume": 10000.0}, {"date": "1997-11-13", "close": 0.2, "volume": 386300.0}, {"date": "1997-11-14", "close": 0.205, "volume": 134786.0}, {"date": "1997-11-17", "close": 0.22, "volume": 88500.0}, {"date": "1997-11-18", "close": 0.245, "volume": 138500.0}, {"date": "1997-11-19", "close": 0.25, "volume": 141810.0}, {"date": "1997-11-20", "close": 0.27, "volume": 112586.0}, {"date": "1997-11-21", "close": 0.285, "volume": 4150.0}, {"date": "1997-11-24", "close": 0.25, "volume": 1757689.0}, {"date": "1997-11-25", "close": 0.23, "volume": 104000.0}, {"date": "1997-11-26", "close": 0.23, "volume": 85000.0}, {"date": "1997-11-27", "close": 0.22, "volume": 30000.0}, {"date": "1997-11-28", "close": 0.22, "volume": 42000.0}, {"date": "1997-12-01", "close": 0.23, "volume": 20000.0}, {"date": "1997-12-02", "close": 0.22, "volume": 83306.0}, {"date": "1997-12-03", "close": 0.22, "volume": 2500.0}, {"date": "1997-12-04", "close": 0.25, "volume": 47500.0}, {"date": "1997-12-05", "close": 0.24, "volume": 65000.0}, {"date": "1997-12-08", "close": 0.25, "volume": 15850.0}, {"date": "1997-12-09", "close": 0.25, "volume": null}, {"date": "1997-12-10", "close": 0.23, "volume": 128594.0}, {"date": "1997-12-11", "close": 0.22, "volume": 50000.0}, {"date": "1997-12-12", "close": 0.22, "volume": null}, {"date": "1997-12-15", "close": 0.22, "volume": null}, {"date": "1997-12-16", "close": 0.22, "volume": 29000.0}, {"date": "1997-12-17", "close": 0.235, "volume": 23948.0}, {"date": "1997-12-18", "close": 0.235, "volume": 28452.0}, {"date": "1997-12-19", "close": 0.25, "volume": 20000.0}, {"date": "1997-12-22", "close": 0.25, "volume": null}, {"date": "1997-12-23", "close": 0.25, "volume": null}, {"date": "1997-12-24", "close": 0.25, "volume": 10000.0}, {"date": "1997-12-25", "close": 0.25, "volume": null}, {"date": "1997-12-26", "close": 0.25, "volume": null}, {"date": "1997-12-29", "close": 0.25, "volume": null}, {"date": "1997-12-30", "close": 0.25, "volume": null}, {"date": "1997-12-31", "close": 0.25, "volume": null}, {"date": "1998-01-01", "close": 0.25, "volume": null}, {"date": "1998-01-02", "close": 0.25, "volume": null}, {"date": "1998-01-05", "close": 0.25, "volume": null}, {"date": "1998-01-06", "close": 0.25, "volume": null}, {"date": "1998-01-07", "close": 0.23, "volume": 60000.0}, {"date": "1998-01-08", "close": 0.203, "volume": 70000.0}, {"date": "1998-01-09", "close": 0.2, "volume": 19000.0}, {"date": "1998-01-12", "close": 0.2, "volume": 129000.0}, {"date": "1998-01-13", "close": 0.21, "volume": 10000.0}, {"date": "1998-01-14", "close": 0.19, "volume": 20000.0}, {"date": "1998-01-15", "close": 0.19, "volume": null}, {"date": "1998-01-16", "close": 0.22, "volume": 60000.0}, {"date": "1998-01-19", "close": 0.22, "volume": null}, {"date": "1998-01-20", "close": 0.22, "volume": null}, {"date": "1998-01-21", "close": 0.22, "volume": null}, {"date": "1998-01-22", "close": 0.22, "volume": null}, {"date": "1998-01-23", "close": 0.195, "volume": 2770.0}, {"date": "1998-01-26", "close": 0.195, "volume": null}, {"date": "1998-01-27", "close": 0.195, "volume": null}, {"date": "1998-01-28", "close": 0.21, "volume": 10000.0}, {"date": "1998-01-29", "close": 0.21, "volume": 25000.0}, {"date": "1998-01-30", "close": 0.21, "volume": null}, {"date": "1998-02-02", "close": 0.21, "volume": null}, {"date": "1998-02-03", "close": 0.22, "volume": 130000.0}, {"date": "1998-02-04", "close": 0.22, "volume": null}, {"date": "1998-02-05", "close": 0.22, "volume": 11100.0}, {"date": "1998-02-06", "close": 0.22, "volume": 10000.0}, {"date": "1998-02-09", "close": 0.22, "volume": null}, {"date": "1998-02-10", "close": 0.22, "volume": 50000.0}, {"date": "1998-02-11", "close": 0.22, "volume": 25000.0}, {"date": "1998-02-12", "close": 0.25, "volume": 138000.0}, {"date": "1998-02-13", "close": 0.275, "volume": 372860.0}, {"date": "1998-02-16", "close": 0.27, "volume": 38000.0}, {"date": "1998-02-17", "close": 0.265, "volume": 133800.0}, {"date": "1998-02-18", "close": 0.24, "volume": 406000.0}, {"date": "1998-02-19", "close": 0.24, "volume": 3115.0}, {"date": "1998-02-20", "close": 0.27, "volume": 716585.0}, {"date": "1998-02-23", "close": 0.28, "volume": 584805.0}, {"date": "1998-02-24", "close": 0.29, "volume": 587392.0}, {"date": "1998-02-25", "close": 0.27, "volume": 178000.0}, {"date": "1998-02-26", "close": 0.248, "volume": 19000.0}, {"date": "1998-02-27", "close": 0.28, "volume": 5000.0}, {"date": "1998-03-02", "close": 0.28, "volume": 10000.0}, {"date": "1998-03-03", "close": 0.265, "volume": 254000.0}, {"date": "1998-03-04", "close": 0.25, "volume": 53654.0}, {"date": "1998-03-05", "close": 0.25, "volume": 67000.0}, {"date": "1998-03-06", "close": 0.245, "volume": 71476.0}, {"date": "1998-03-09", "close": 0.245, "volume": 37870.0}, {"date": "1998-03-10", "close": 0.245, "volume": 2130.0}, {"date": "1998-03-11", "close": 0.245, "volume": null}, {"date": "1998-03-12", "close": 0.27, "volume": 392758.0}, {"date": "1998-03-13", "close": 0.27, "volume": 13372.0}, {"date": "1998-03-16", "close": 0.27, "volume": 6500.0}, {"date": "1998-03-17", "close": 0.275, "volume": 50000.0}, {"date": "1998-03-18", "close": 0.265, "volume": 68510.0}, {"date": "1998-03-19", "close": 0.26, "volume": 49000.0}, {"date": "1998-03-20", "close": 0.26, "volume": 50000.0}, {"date": "1998-03-23", "close": 0.25, "volume": 55000.0}, {"date": "1998-03-24", "close": 0.24, "volume": 13000.0}, {"date": "1998-03-25", "close": 0.25, "volume": 18000.0}, {"date": "1998-03-26", "close": 0.24, "volume": 31492.0}, {"date": "1998-03-27", "close": 0.25, "volume": 4000.0}, {"date": "1998-03-30", "close": 0.26, "volume": 100900.0}, {"date": "1998-03-31", "close": 0.26, "volume": 132000.0}, {"date": "1998-04-01", "close": 0.25, "volume": 203000.0}, {"date": "1998-04-02", "close": 0.25, "volume": 184000.0}, {"date": "1998-04-03", "close": 0.26, "volume": 308321.0}, {"date": "1998-04-06", "close": 0.26, "volume": 233679.0}, {"date": "1998-04-07", "close": 0.24, "volume": 150000.0}, {"date": "1998-04-08", "close": 0.26, "volume": 73000.0}, {"date": "1998-04-09", "close": 0.24, "volume": 15000.0}, {"date": "1998-04-10", "close": 0.24, "volume": null}, {"date": "1998-04-13", "close": 0.24, "volume": null}, {"date": "1998-04-14", "close": 0.24, "volume": null}, {"date": "1998-04-15", "close": 0.26, "volume": 10000.0}, {"date": "1998-04-16", "close": 0.24, "volume": 10000.0}, {"date": "1998-04-17", "close": 0.24, "volume": 237000.0}, {"date": "1998-04-20", "close": 0.24, "volume": 24000.0}, {"date": "1998-04-21", "close": 0.24, "volume": 25000.0}, {"date": "1998-04-22", "close": 0.24, "volume": 50126.0}, {"date": "1998-04-23", "close": 0.22, "volume": 30000.0}, {"date": "1998-04-24", "close": 0.22, "volume": 1000.0}, {"date": "1998-04-27", "close": 0.24, "volume": 954000.0}, {"date": "1998-04-28", "close": 0.22, "volume": 240500.0}, {"date": "1998-04-29", "close": 0.22, "volume": 4000.0}, {"date": "1998-04-30", "close": 0.21, "volume": 40000.0}, {"date": "1998-05-01", "close": 0.21, "volume": null}, {"date": "1998-05-04", "close": 0.22, "volume": 43500.0}, {"date": "1998-05-05", "close": 0.21, "volume": 25000.0}, {"date": "1998-05-06", "close": 0.2, "volume": 195296.0}, {"date": "1998-05-07", "close": 0.22, "volume": 10000.0}, {"date": "1998-05-08", "close": 0.22, "volume": null}, {"date": "1998-05-11", "close": 0.205, "volume": 24000.0}, {"date": "1998-05-12", "close": 0.2, "volume": 60000.0}, {"date": "1998-05-13", "close": 0.2, "volume": 260000.0}, {"date": "1998-05-14", "close": 0.2, "volume": 71000.0}, {"date": "1998-05-15", "close": 0.2, "volume": 4000.0}, {"date": "1998-05-18", "close": 0.185, "volume": 15250.0}, {"date": "1998-05-19", "close": 0.2, "volume": 40000.0}, {"date": "1998-05-20", "close": 0.2, "volume": null}, {"date": "1998-05-21", "close": 0.2, "volume": 66460.0}, {"date": "1998-05-22", "close": 0.19, "volume": 12600.0}, {"date": "1998-05-25", "close": 0.2, "volume": 1250.0}, {"date": "1998-05-26", "close": 0.2, "volume": 500.0}, {"date": "1998-05-27", "close": 0.2, "volume": 429046.0}, {"date": "1998-05-28", "close": 0.2, "volume": 40200.0}, {"date": "1998-05-29", "close": 0.24, "volume": 43550.0}, {"date": "1998-06-01", "close": 0.21, "volume": 2261.0}, {"date": "1998-06-02", "close": 0.22, "volume": 70700.0}, {"date": "1998-06-03", "close": 0.225, "volume": 122000.0}, {"date": "1998-06-04", "close": 0.225, "volume": null}, {"date": "1998-06-05", "close": 0.225, "volume": 2189.0}, {"date": "1998-06-08", "close": 0.225, "volume": null}, {"date": "1998-06-09", "close": 0.2, "volume": 7000.0}, {"date": "1998-06-10", "close": 0.18, "volume": 92346.0}, {"date": "1998-06-11", "close": 0.15, "volume": 58654.0}, {"date": "1998-06-12", "close": 0.2, "volume": 5000.0}, {"date": "1998-06-15", "close": 0.18, "volume": 26630.0}, {"date": "1998-06-16", "close": 0.18, "volume": 20870.0}, {"date": "1998-06-17", "close": 0.18, "volume": 54208.0}, {"date": "1998-06-18", "close": 0.2, "volume": 152800.0}, {"date": "1998-06-19", "close": 0.2, "volume": 27992.0}, {"date": "1998-06-22", "close": 0.2, "volume": null}, {"date": "1998-06-23", "close": 0.2, "volume": null}, {"date": "1998-06-24", "close": 0.2, "volume": null}, {"date": "1998-06-25", "close": 0.2, "volume": null}, {"date": "1998-06-26", "close": 0.2, "volume": null}, {"date": "1998-06-29", "close": 0.19, "volume": 84011.0}, {"date": "1998-06-30", "close": 0.24, "volume": 179500.0}, {"date": "1998-07-01", "close": 0.2, "volume": 79860.0}, {"date": "1998-07-02", "close": 0.2, "volume": 20140.0}, {"date": "1998-07-03", "close": 0.2, "volume": null}, {"date": "1998-07-06", "close": 0.2, "volume": null}, {"date": "1998-07-07", "close": 0.2, "volume": 26343.0}, {"date": "1998-07-08", "close": 0.18, "volume": 222000.0}, {"date": "1998-07-09", "close": 0.18, "volume": null}, {"date": "1998-07-10", "close": 0.17, "volume": 1076.0}, {"date": "1998-07-13", "close": 0.17, "volume": null}, {"date": "1998-07-14", "close": 0.17, "volume": null}, {"date": "1998-07-15", "close": 0.18, "volume": 20000.0}, {"date": "1998-07-16", "close": 0.2, "volume": 80000.0}, {"date": "1998-07-17", "close": 0.2, "volume": 11500.0}, {"date": "1998-07-20", "close": 0.2, "volume": 32475.0}, {"date": "1998-07-21", "close": 0.2, "volume": null}, {"date": "1998-07-22", "close": 0.2, "volume": 27025.0}, {"date": "1998-07-23", "close": 0.2, "volume": null}, {"date": "1998-07-24", "close": 0.2, "volume": 65000.0}, {"date": "1998-07-27", "close": 0.2, "volume": null}, {"date": "1998-07-28", "close": 0.2, "volume": null}, {"date": "1998-07-29", "close": 0.18, "volume": 14000.0}, {"date": "1998-07-30", "close": 0.18, "volume": 25400.0}, {"date": "1998-07-31", "close": 0.195, "volume": 5000.0}, {"date": "1998-08-03", "close": 0.195, "volume": null}, {"date": "1998-08-04", "close": 0.185, "volume": 21000.0}, {"date": "1998-08-05", "close": 0.185, "volume": null}, {"date": "1998-08-06", "close": 0.185, "volume": 1990.0}, {"date": "1998-08-07", "close": 0.185, "volume": 55934.0}, {"date": "1998-08-10", "close": 0.185, "volume": null}, {"date": "1998-08-11", "close": 0.185, "volume": null}, {"date": "1998-08-12", "close": 0.185, "volume": null}, {"date": "1998-08-13", "close": 0.185, "volume": null}, {"date": "1998-08-14", "close": 0.175, "volume": 40000.0}, {"date": "1998-08-17", "close": 0.175, "volume": null}, {"date": "1998-08-18", "close": 0.16, "volume": 23500.0}, {"date": "1998-08-19", "close": 0.16, "volume": null}, {"date": "1998-08-20", "close": 0.16, "volume": null}, {"date": "1998-08-21", "close": 0.17, "volume": 118000.0}, {"date": "1998-08-24", "close": 0.175, "volume": 9500.0}, {"date": "1998-08-25", "close": 0.17, "volume": 8453.0}, {"date": "1998-08-26", "close": 0.17, "volume": 34547.0}, {"date": "1998-08-27", "close": 0.17, "volume": null}, {"date": "1998-08-28", "close": 0.17, "volume": null}, {"date": "1998-08-31", "close": 0.17, "volume": null}, {"date": "1998-09-01", "close": 0.17, "volume": null}, {"date": "1998-09-02", "close": 0.17, "volume": null}, {"date": "1998-09-03", "close": 0.17, "volume": null}, {"date": "1998-09-04", "close": 0.17, "volume": null}, {"date": "1998-09-07", "close": 0.11, "volume": 5000.0}, {"date": "1998-09-08", "close": 0.11, "volume": null}, {"date": "1998-09-09", "close": 0.11, "volume": null}, {"date": "1998-09-10", "close": 0.11, "volume": 142500.0}, {"date": "1998-09-11", "close": 0.11, "volume": null}, {"date": "1998-09-14", "close": 0.12, "volume": 30000.0}, {"date": "1998-09-15", "close": 0.12, "volume": null}, {"date": "1998-09-16", "close": 0.14, "volume": 18501.0}, {"date": "1998-09-17", "close": 0.15, "volume": 13965.0}, {"date": "1998-09-18", "close": 0.15, "volume": null}, {"date": "1998-09-21", "close": 0.15, "volume": null}, {"date": "1998-09-22", "close": 0.13, "volume": 110000.0}, {"date": "1998-09-23", "close": 0.135, "volume": 25000.0}, {"date": "1998-09-24", "close": 0.135, "volume": null}, {"date": "1998-09-25", "close": 0.135, "volume": null}, {"date": "1998-09-28", "close": 0.135, "volume": null}, {"date": "1998-09-29", "close": 0.135, "volume": null}, {"date": "1998-09-30", "close": 0.135, "volume": null}, {"date": "1998-10-01", "close": 0.11, "volume": 2400.0}, {"date": "1998-10-02", "close": 0.11, "volume": null}, {"date": "1998-10-05", "close": 0.11, "volume": null}, {"date": "1998-10-06", "close": 0.11, "volume": 5000.0}, {"date": "1998-10-07", "close": 0.11, "volume": 85000.0}, {"date": "1998-10-08", "close": 0.11, "volume": 9308.0}, {"date": "1998-10-09", "close": 0.11, "volume": null}, {"date": "1998-10-12", "close": 0.115, "volume": 8000.0}, {"date": "1998-10-13", "close": 0.115, "volume": 3076.0}, {"date": "1998-10-14", "close": 0.115, "volume": 32500.0}, {"date": "1998-10-15", "close": 0.115, "volume": null}, {"date": "1998-10-16", "close": 0.115, "volume": null}, {"date": "1998-10-19", "close": 0.115, "volume": null}, {"date": "1998-10-20", "close": 0.115, "volume": null}, {"date": "1998-10-21", "close": 0.115, "volume": 5000.0}, {"date": "1998-10-22", "close": 0.115, "volume": null}, {"date": "1998-10-23", "close": 0.115, "volume": null}, {"date": "1998-10-26", "close": 0.115, "volume": 10000.0}, {"date": "1998-10-27", "close": 0.115, "volume": null}, {"date": "1998-10-28", "close": 0.115, "volume": null}, {"date": "1998-10-29", "close": 0.115, "volume": null}, {"date": "1998-10-30", "close": 0.115, "volume": null}, {"date": "1998-11-02", "close": 0.115, "volume": null}, {"date": "1998-11-03", "close": 0.11, "volume": 25000.0}, {"date": "1998-11-04", "close": 0.12, "volume": 35000.0}, {"date": "1998-11-05", "close": 0.12, "volume": null}, {"date": "1998-11-06", "close": 0.12, "volume": null}, {"date": "1998-11-09", "close": 0.12, "volume": null}, {"date": "1998-11-10", "close": 0.12, "volume": null}, {"date": "1998-11-11", "close": 0.12, "volume": null}, {"date": "1998-11-12", "close": 0.12, "volume": null}, {"date": "1998-11-13", "close": 0.105, "volume": 1000.0}, {"date": "1998-11-16", "close": 0.1, "volume": 20000.0}, {"date": "1998-11-17", "close": 0.1, "volume": null}, {"date": "1998-11-18", "close": 0.1, "volume": 12500.0}, {"date": "1998-11-19", "close": 0.1, "volume": 20000.0}, {"date": "1998-11-20", "close": 0.1, "volume": null}, {"date": "1998-11-23", "close": 0.1, "volume": 13000.0}, {"date": "1998-11-24", "close": 0.1, "volume": null}, {"date": "1998-11-25", "close": 0.1, "volume": null}, {"date": "1998-11-26", "close": 0.12, "volume": 4400.0}, {"date": "1998-11-27", "close": 0.13, "volume": 10000.0}, {"date": "1998-11-30", "close": 0.13, "volume": 20000.0}, {"date": "1998-12-01", "close": 0.13, "volume": null}, {"date": "1998-12-02", "close": 0.11, "volume": 25000.0}, {"date": "1998-12-03", "close": 0.14, "volume": 70000.0}, {"date": "1998-12-04", "close": 0.14, "volume": 90000.0}, {"date": "1998-12-07", "close": 0.14, "volume": null}, {"date": "1998-12-08", "close": 0.15, "volume": 40000.0}, {"date": "1998-12-09", "close": 0.18, "volume": 70000.0}, {"date": "1998-12-10", "close": 0.17, "volume": 54000.0}, {"date": "1998-12-11", "close": 0.17, "volume": 10692.0}, {"date": "1998-12-14", "close": 0.15, "volume": 100000.0}, {"date": "1998-12-15", "close": 0.15, "volume": 814.0}, {"date": "1998-12-16", "close": 0.17, "volume": 73000.0}, {"date": "1998-12-17", "close": 0.17, "volume": 103000.0}, {"date": "1998-12-18", "close": 0.17, "volume": 29000.0}, {"date": "1998-12-21", "close": 0.17, "volume": null}, {"date": "1998-12-22", "close": 0.17, "volume": 132107.0}, {"date": "1998-12-23", "close": 0.175, "volume": 85000.0}, {"date": "1998-12-24", "close": 0.17, "volume": 27000.0}, {"date": "1998-12-25", "close": 0.17, "volume": null}, {"date": "1998-12-28", "close": 0.17, "volume": null}, {"date": "1998-12-29", "close": 0.175, "volume": 143893.0}, {"date": "1998-12-30", "close": 0.175, "volume": 40000.0}, {"date": "1998-12-31", "close": 0.16, "volume": 18750.0}, {"date": "1999-01-01", "close": 0.16, "volume": null}, {"date": "1999-01-04", "close": 0.15, "volume": 163854.0}, {"date": "1999-01-05", "close": 0.15, "volume": 173070.0}, {"date": "1999-01-06", "close": 0.16, "volume": 20000.0}, {"date": "1999-01-07", "close": 0.15, "volume": 30000.0}, {"date": "1999-01-08", "close": 0.15, "volume": null}, {"date": "1999-01-11", "close": 0.13, "volume": 17000.0}, {"date": "1999-01-12", "close": 0.13, "volume": null}, {"date": "1999-01-13", "close": 0.13, "volume": 35000.0}, {"date": "1999-01-14", "close": 0.17, "volume": 20000.0}, {"date": "1999-01-15", "close": 0.17, "volume": 518558.0}, {"date": "1999-01-18", "close": 0.22, "volume": 679930.0}, {"date": "1999-01-19", "close": 0.21, "volume": 351492.0}, {"date": "1999-01-20", "close": 0.2, "volume": 140652.0}, {"date": "1999-01-21", "close": 0.195, "volume": 215000.0}, {"date": "1999-01-22", "close": 0.205, "volume": 148500.0}, {"date": "1999-01-25", "close": 0.22, "volume": 120444.0}, {"date": "1999-01-26", "close": 0.22, "volume": null}, {"date": "1999-01-27", "close": 0.225, "volume": 287026.0}, {"date": "1999-01-28", "close": 0.22, "volume": 186940.0}, {"date": "1999-01-29", "close": 0.22, "volume": 55000.0}, {"date": "1999-02-01", "close": 0.22, "volume": 198100.0}, {"date": "1999-02-02", "close": 0.21, "volume": 66220.0}, {"date": "1999-02-03", "close": 0.2, "volume": 201717.0}, {"date": "1999-02-04", "close": 0.215, "volume": 183500.0}, {"date": "1999-02-05", "close": 0.21, "volume": 422484.0}, {"date": "1999-02-08", "close": 0.19, "volume": 115100.0}, {"date": "1999-02-09", "close": 0.2, "volume": 30000.0}, {"date": "1999-02-10", "close": 0.2, "volume": 76200.0}, {"date": "1999-02-11", "close": 0.2, "volume": 196500.0}, {"date": "1999-02-12", "close": 0.17, "volume": 286500.0}, {"date": "1999-02-15", "close": 0.23, "volume": 337207.0}, {"date": "1999-02-16", "close": 0.265, "volume": 611900.0}, {"date": "1999-02-17", "close": 0.3, "volume": 2429231.0}, {"date": "1999-02-18", "close": 0.27, "volume": 613447.0}, {"date": "1999-02-19", "close": 0.285, "volume": 481644.0}, {"date": "1999-02-22", "close": 0.28, "volume": 260290.0}, {"date": "1999-02-23", "close": 0.25, "volume": 2234574.0}, {"date": "1999-02-24", "close": 0.25, "volume": 255000.0}, {"date": "1999-02-25", "close": 0.245, "volume": 907656.0}, {"date": "1999-02-26", "close": 0.26, "volume": 1139494.0}, {"date": "1999-03-01", "close": 0.255, "volume": 161710.0}, {"date": "1999-03-02", "close": 0.255, "volume": 80000.0}, {"date": "1999-03-03", "close": 0.245, "volume": 2297700.0}, {"date": "1999-03-04", "close": 0.235, "volume": 114679.0}, {"date": "1999-03-05", "close": 0.21, "volume": 306300.0}, {"date": "1999-03-08", "close": 0.215, "volume": 58600.0}, {"date": "1999-03-09", "close": 0.2, "volume": 438406.0}, {"date": "1999-03-10", "close": 0.185, "volume": 357000.0}, {"date": "1999-03-11", "close": 0.2, "volume": 89140.0}, {"date": "1999-03-12", "close": 0.21, "volume": 74260.0}, {"date": "1999-03-15", "close": 0.2, "volume": 195436.0}, {"date": "1999-03-16", "close": 0.17, "volume": 350500.0}, {"date": "1999-03-17", "close": 0.2, "volume": 185000.0}, {"date": "1999-03-18", "close": 0.19, "volume": 274597.0}, {"date": "1999-03-19", "close": 0.2, "volume": 82500.0}, {"date": "1999-03-22", "close": 0.205, "volume": 39700.0}, {"date": "1999-03-23", "close": 0.195, "volume": 26076.0}, {"date": "1999-03-24", "close": 0.2, "volume": 2119327.0}, {"date": "1999-03-25", "close": 0.2, "volume": 10000.0}, {"date": "1999-03-26", "close": 0.19, "volume": 193000.0}, {"date": "1999-03-29", "close": 0.19, "volume": 405000.0}, {"date": "1999-03-30", "close": 0.18, "volume": 4263698.0}, {"date": "1999-03-31", "close": 0.21, "volume": 417631.0}, {"date": "1999-04-01", "close": 0.225, "volume": 135000.0}, {"date": "1999-04-02", "close": 0.225, "volume": null}, {"date": "1999-04-05", "close": 0.225, "volume": null}, {"date": "1999-04-06", "close": 0.25, "volume": 524987.0}, {"date": "1999-04-07", "close": 0.23, "volume": 551300.0}, {"date": "1999-04-08", "close": 0.23, "volume": 175089.0}, {"date": "1999-04-09", "close": 0.24, "volume": 590475.0}, {"date": "1999-04-12", "close": 0.245, "volume": 457826.0}, {"date": "1999-04-13", "close": 0.235, "volume": 86000.0}, {"date": "1999-04-14", "close": 0.235, "volume": 129000.0}, {"date": "1999-04-15", "close": 0.235, "volume": 200000.0}, {"date": "1999-04-16", "close": 0.24, "volume": 271300.0}, {"date": "1999-04-19", "close": 0.285, "volume": 893015.0}, {"date": "1999-04-20", "close": 0.27, "volume": 390500.0}, {"date": "1999-04-21", "close": 0.26, "volume": 69000.0}, {"date": "1999-04-22", "close": 0.27, "volume": 67527.0}, {"date": "1999-04-23", "close": 0.27, "volume": 58570.0}, {"date": "1999-04-26", "close": 0.26, "volume": 32630.0}, {"date": "1999-04-27", "close": 0.265, "volume": 93670.0}, {"date": "1999-04-28", "close": 0.265, "volume": 170449.0}, {"date": "1999-04-29", "close": 0.285, "volume": 442070.0}, {"date": "1999-04-30", "close": 0.28, "volume": 72000.0}, {"date": "1999-05-03", "close": 0.285, "volume": 190670.0}, {"date": "1999-05-04", "close": 0.27, "volume": 89430.0}, {"date": "1999-05-05", "close": 0.28, "volume": 76400.0}, {"date": "1999-05-06", "close": 0.26, "volume": 300000.0}, {"date": "1999-05-07", "close": 0.255, "volume": 343280.0}, {"date": "1999-05-10", "close": 0.255, "volume": 79500.0}, {"date": "1999-05-11", "close": 0.25, "volume": 50000.0}, {"date": "1999-05-12", "close": 0.23, "volume": 38500.0}, {"date": "1999-05-13", "close": 0.23, "volume": 20000.0}, {"date": "1999-05-14", "close": 0.23, "volume": 78000.0}, {"date": "1999-05-17", "close": 0.22, "volume": 392195.0}, {"date": "1999-05-18", "close": 0.23, "volume": 208500.0}, {"date": "1999-05-19", "close": 0.23, "volume": 150000.0}, {"date": "1999-05-20", "close": 0.23, "volume": 51190.0}, {"date": "1999-05-21", "close": 0.22, "volume": 161130.0}, {"date": "1999-05-24", "close": 0.23, "volume": 98800.0}, {"date": "1999-05-25", "close": 0.22, "volume": 377585.0}, {"date": "1999-05-26", "close": 0.22, "volume": 771875.0}, {"date": "1999-05-27", "close": 0.25, "volume": 219900.0}, {"date": "1999-05-28", "close": 0.255, "volume": 161950.0}, {"date": "1999-05-31", "close": 0.335, "volume": 2019827.0}, {"date": "1999-06-01", "close": 0.325, "volume": 1607211.0}, {"date": "1999-06-02", "close": 0.295, "volume": 620612.0}, {"date": "1999-06-03", "close": 0.315, "volume": 987432.0}, {"date": "1999-06-04", "close": 0.305, "volume": 295929.0}, {"date": "1999-06-07", "close": 0.305, "volume": 310418.0}, {"date": "1999-06-08", "close": 0.3, "volume": 294436.0}, {"date": "1999-06-09", "close": 0.29, "volume": 300000.0}, {"date": "1999-06-10", "close": 0.285, "volume": 78000.0}, {"date": "1999-06-11", "close": 0.28, "volume": 299260.0}, {"date": "1999-06-14", "close": 0.28, "volume": null}, {"date": "1999-06-15", "close": 0.29, "volume": 96700.0}, {"date": "1999-06-16", "close": 0.275, "volume": 167293.0}, {"date": "1999-06-17", "close": 0.295, "volume": 243885.0}, {"date": "1999-06-18", "close": 0.295, "volume": 33500.0}, {"date": "1999-06-21", "close": 0.27, "volume": 310000.0}, {"date": "1999-06-22", "close": 0.265, "volume": 49000.0}, {"date": "1999-06-23", "close": 0.26, "volume": 118815.0}, {"date": "1999-06-24", "close": 0.265, "volume": 292685.0}, {"date": "1999-06-25", "close": 0.265, "volume": 141397.0}, {"date": "1999-06-28", "close": 0.265, "volume": 187953.0}, {"date": "1999-06-29", "close": 0.28, "volume": 339800.0}, {"date": "1999-06-30", "close": 0.27, "volume": 204361.0}, {"date": "1999-07-01", "close": 0.285, "volume": 170353.0}, {"date": "1999-07-02", "close": 0.3, "volume": 223500.0}, {"date": "1999-07-05", "close": 0.315, "volume": 620621.0}, {"date": "1999-07-06", "close": 0.315, "volume": 391000.0}, {"date": "1999-07-07", "close": 0.29, "volume": 159500.0}, {"date": "1999-07-08", "close": 0.29, "volume": 167507.0}, {"date": "1999-07-09", "close": 0.29, "volume": 60000.0}, {"date": "1999-07-12", "close": 0.3, "volume": 76000.0}, {"date": "1999-07-13", "close": 0.305, "volume": 265500.0}, {"date": "1999-07-14", "close": 0.3, "volume": 141000.0}, {"date": "1999-07-15", "close": 0.29, "volume": 69330.0}, {"date": "1999-07-16", "close": 0.28, "volume": 115691.0}, {"date": "1999-07-19", "close": 0.29, "volume": 61814.0}, {"date": "1999-07-20", "close": 0.29, "volume": 225000.0}, {"date": "1999-07-21", "close": 0.28, "volume": 100000.0}, {"date": "1999-07-22", "close": 0.28, "volume": 15000.0}, {"date": "1999-07-23", "close": 0.275, "volume": 76495.0}, {"date": "1999-07-26", "close": 0.29, "volume": 15000.0}, {"date": "1999-07-27", "close": 0.275, "volume": 104400.0}, {"date": "1999-07-28", "close": 0.275, "volume": 44500.0}, {"date": "1999-07-29", "close": 0.27, "volume": 91760.0}, {"date": "1999-07-30", "close": 0.285, "volume": 107525.0}, {"date": "1999-08-02", "close": 0.285, "volume": 82000.0}, {"date": "1999-08-03", "close": 0.275, "volume": 113200.0}, {"date": "1999-08-04", "close": 0.28, "volume": 95610.0}, {"date": "1999-08-05", "close": 0.275, "volume": 212890.0}, {"date": "1999-08-06", "close": 0.27, "volume": 83000.0}, {"date": "1999-08-09", "close": 0.26, "volume": 55500.0}, {"date": "1999-08-10", "close": 0.225, "volume": 227808.0}, {"date": "1999-08-11", "close": 0.24, "volume": 138000.0}, {"date": "1999-08-12", "close": 0.24, "volume": 237892.0}, {"date": "1999-08-13", "close": 0.235, "volume": 15000.0}, {"date": "1999-08-16", "close": 0.23, "volume": 88847.0}, {"date": "1999-08-17", "close": 0.235, "volume": 47250.0}, {"date": "1999-08-18", "close": 0.235, "volume": 5000.0}, {"date": "1999-08-19", "close": 0.23, "volume": 49627.0}, {"date": "1999-08-20", "close": 0.24, "volume": 111557.0}, {"date": "1999-08-23", "close": 0.25, "volume": 272500.0}, {"date": "1999-08-24", "close": 0.255, "volume": 20484.0}, {"date": "1999-08-25", "close": 0.24, "volume": 3500.0}, {"date": "1999-08-26", "close": 0.24, "volume": 25300.0}, {"date": "1999-08-27", "close": 0.235, "volume": 67500.0}, {"date": "1999-08-30", "close": 0.24, "volume": 47000.0}, {"date": "1999-08-31", "close": 0.235, "volume": 20000.0}, {"date": "1999-09-01", "close": 0.23, "volume": 50400.0}, {"date": "1999-09-02", "close": 0.23, "volume": 166792.0}, {"date": "1999-09-03", "close": 0.23, "volume": 225000.0}, {"date": "1999-09-06", "close": 0.235, "volume": 150000.0}, {"date": "1999-09-07", "close": 0.235, "volume": 18000.0}, {"date": "1999-09-08", "close": 0.23, "volume": 140000.0}, {"date": "1999-09-09", "close": 0.23, "volume": 31000.0}, {"date": "1999-09-10", "close": 0.235, "volume": 56500.0}, {"date": "1999-09-13", "close": 0.22, "volume": 14900.0}, {"date": "1999-09-14", "close": 0.21, "volume": 161600.0}, {"date": "1999-09-15", "close": 0.21, "volume": 40390.0}, {"date": "1999-09-16", "close": 0.22, "volume": 26850.0}, {"date": "1999-09-17", "close": 0.23, "volume": 5000.0}, {"date": "1999-09-20", "close": 0.225, "volume": 37669.0}, {"date": "1999-09-21", "close": 0.21, "volume": 77500.0}, {"date": "1999-09-22", "close": 0.21, "volume": 113077.0}, {"date": "1999-09-23", "close": 0.21, "volume": 103731.0}, {"date": "1999-09-24", "close": 0.21, "volume": 23000.0}, {"date": "1999-09-27", "close": 0.2, "volume": 25000.0}, {"date": "1999-09-28", "close": 0.2, "volume": null}, {"date": "1999-09-29", "close": 0.19, "volume": 51000.0}, {"date": "1999-09-30", "close": 0.19, "volume": 104974.0}, {"date": "1999-10-01", "close": 0.205, "volume": 3167.0}, {"date": "1999-10-04", "close": 0.185, "volume": 6000.0}, {"date": "1999-10-05", "close": 0.2, "volume": 29700.0}, {"date": "1999-10-06", "close": 0.225, "volume": 50000.0}, {"date": "1999-10-07", "close": 0.205, "volume": 35231.0}, {"date": "1999-10-08", "close": 0.21, "volume": 45000.0}, {"date": "1999-10-11", "close": 0.21, "volume": 65000.0}, {"date": "1999-10-12", "close": 0.21, "volume": 13000.0}, {"date": "1999-10-13", "close": 0.195, "volume": 33500.0}, {"date": "1999-10-14", "close": 0.2, "volume": 155000.0}, {"date": "1999-10-15", "close": 0.19, "volume": 161000.0}, {"date": "1999-10-18", "close": 0.185, "volume": 17231.0}, {"date": "1999-10-19", "close": 0.195, "volume": 65500.0}, {"date": "1999-10-20", "close": 0.19, "volume": 67000.0}, {"date": "1999-10-21", "close": 0.19, "volume": 43000.0}, {"date": "1999-10-22", "close": 0.19, "volume": 5000.0}, {"date": "1999-10-25", "close": 0.19, "volume": 39500.0}, {"date": "1999-10-26", "close": 0.18, "volume": 81769.0}, {"date": "1999-10-27", "close": 0.185, "volume": 25000.0}, {"date": "1999-10-28", "close": 0.185, "volume": 22731.0}, {"date": "1999-10-29", "close": 0.18, "volume": 100000.0}, {"date": "1999-11-01", "close": 0.18, "volume": 60000.0}, {"date": "1999-11-02", "close": 0.18, "volume": 3500.0}, {"date": "1999-11-03", "close": 0.19, "volume": 51650.0}, {"date": "1999-11-04", "close": 0.185, "volume": 80000.0}, {"date": "1999-11-05", "close": 0.185, "volume": 49000.0}, {"date": "1999-11-08", "close": 0.19, "volume": 117000.0}, {"date": "1999-11-09", "close": 0.195, "volume": 25000.0}, {"date": "1999-11-10", "close": 0.2, "volume": 70000.0}, {"date": "1999-11-11", "close": 0.19, "volume": 38000.0}, {"date": "1999-11-12", "close": 0.19, "volume": 30000.0}, {"date": "1999-11-15", "close": 0.19, "volume": 89400.0}, {"date": "1999-11-16", "close": 0.19, "volume": 45000.0}, {"date": "1999-11-17", "close": 0.2, "volume": 142850.0}, {"date": "1999-11-18", "close": 0.2, "volume": 114000.0}, {"date": "1999-11-19", "close": 0.2, "volume": 24453.0}, {"date": "1999-11-22", "close": 0.2, "volume": 102892.0}, {"date": "1999-11-23", "close": 0.19, "volume": 105655.0}, {"date": "1999-11-24", "close": 0.19, "volume": 87955.0}, {"date": "1999-11-25", "close": 0.19, "volume": 5000.0}, {"date": "1999-11-26", "close": 0.195, "volume": 179053.0}, {"date": "1999-11-29", "close": 0.18, "volume": 454847.0}, {"date": "1999-11-30", "close": 0.19, "volume": 348991.0}, {"date": "1999-12-01", "close": 0.185, "volume": 100000.0}, {"date": "1999-12-02", "close": 0.195, "volume": 69809.0}, {"date": "1999-12-03", "close": 0.185, "volume": 65000.0}, {"date": "1999-12-06", "close": 0.18, "volume": 48500.0}, {"date": "1999-12-07", "close": 0.175, "volume": 118900.0}, {"date": "1999-12-08", "close": 0.175, "volume": 95000.0}, {"date": "1999-12-09", "close": 0.17, "volume": 75500.0}, {"date": "1999-12-10", "close": 0.175, "volume": 150100.0}, {"date": "1999-12-13", "close": 0.175, "volume": 142000.0}, {"date": "1999-12-14", "close": 0.175, "volume": 43054.0}, {"date": "1999-12-15", "close": 0.175, "volume": 55714.0}, {"date": "1999-12-16", "close": 0.18, "volume": 10000.0}, {"date": "1999-12-17", "close": 0.175, "volume": 51000.0}, {"date": "1999-12-20", "close": 0.18, "volume": 10000.0}, {"date": "1999-12-21", "close": 0.19, "volume": 26300.0}, {"date": "1999-12-22", "close": 0.17, "volume": 105000.0}, {"date": "1999-12-23", "close": 0.17, "volume": 55000.0}, {"date": "1999-12-24", "close": 0.165, "volume": 99066.0}, {"date": "1999-12-27", "close": 0.165, "volume": null}, {"date": "1999-12-28", "close": 0.165, "volume": null}, {"date": "1999-12-29", "close": 0.175, "volume": 17000.0}, {"date": "1999-12-30", "close": 0.18, "volume": 69691.0}, {"date": "1999-12-31", "close": 0.18, "volume": null}, {"date": "2000-01-03", "close": 0.18, "volume": null}, {"date": "2000-01-04", "close": 0.18, "volume": 94000.0}, {"date": "2000-01-05", "close": 0.18, "volume": 172000.0}, {"date": "2000-01-06", "close": 0.17, "volume": 80000.0}, {"date": "2000-01-07", "close": 0.165, "volume": 203000.0}, {"date": "2000-01-10", "close": 0.17, "volume": 30000.0}, {"date": "2000-01-11", "close": 0.17, "volume": 80000.0}, {"date": "2000-01-12", "close": 0.17, "volume": 143500.0}, {"date": "2000-01-13", "close": 0.17, "volume": 161000.0}, {"date": "2000-01-14", "close": 0.17, "volume": 18543.0}, {"date": "2000-01-17", "close": 0.165, "volume": 97000.0}, {"date": "2000-01-18", "close": 0.17, "volume": 82500.0}, {"date": "2000-01-19", "close": 0.17, "volume": 230000.0}, {"date": "2000-01-20", "close": 0.16, "volume": 12000.0}, {"date": "2000-01-21", "close": 0.16, "volume": 11000.0}, {"date": "2000-01-24", "close": 0.16, "volume": 113800.0}, {"date": "2000-01-25", "close": 0.16, "volume": 230000.0}, {"date": "2000-01-26", "close": 0.16, "volume": null}, {"date": "2000-01-27", "close": 0.165, "volume": 33000.0}, {"date": "2000-01-28", "close": 0.17, "volume": 185555.0}, {"date": "2000-01-31", "close": 0.17, "volume": 100000.0}, {"date": "2000-02-01", "close": 0.175, "volume": 139525.0}, {"date": "2000-02-02", "close": 0.18, "volume": 60000.0}, {"date": "2000-02-03", "close": 0.18, "volume": 267200.0}, {"date": "2000-02-07", "close": 0.18, "volume": 158800.0}, {"date": "2000-02-08", "close": 0.23, "volume": 481417.0}, {"date": "2000-02-09", "close": 0.225, "volume": 865245.0}, {"date": "2000-02-10", "close": 0.24, "volume": 1180591.0}, {"date": "2000-02-11", "close": 0.22, "volume": 982073.0}, {"date": "2000-02-14", "close": 0.225, "volume": 381449.0}, {"date": "2000-02-16", "close": 0.215, "volume": 134884.0}, {"date": "2000-02-17", "close": 0.215, "volume": 174000.0}, {"date": "2000-02-21", "close": 0.23, "volume": 399386.0}, {"date": "2000-02-23", "close": 0.245, "volume": 681487.0}, {"date": "2000-02-24", "close": 0.255, "volume": 195361.0}, {"date": "2000-02-25", "close": 0.25, "volume": 260000.0}, {"date": "2000-02-28", "close": 0.25, "volume": 264038.0}, {"date": "2000-02-29", "close": 0.23, "volume": 178695.0}, {"date": "2000-03-01", "close": 0.23, "volume": 127062.0}, {"date": "2000-03-02", "close": 0.23, "volume": 329670.0}, {"date": "2000-03-03", "close": 0.235, "volume": 212000.0}, {"date": "2000-03-06", "close": 0.245, "volume": 220401.0}, {"date": "2000-03-07", "close": 0.25, "volume": 505901.0}, {"date": "2000-03-08", "close": 0.235, "volume": 60299.0}, {"date": "2000-03-09", "close": 0.24, "volume": 230891.0}, {"date": "2000-03-10", "close": 0.245, "volume": 292407.0}, {"date": "2000-03-13", "close": 0.23, "volume": 234601.0}, {"date": "2000-03-14", "close": 0.235, "volume": 247741.0}, {"date": "2000-03-15", "close": 0.25, "volume": 342607.0}, {"date": "2000-03-16", "close": 0.24, "volume": 98700.0}, {"date": "2000-03-17", "close": 0.29, "volume": 1519619.0}, {"date": "2000-03-20", "close": 0.29, "volume": 429876.0}, {"date": "2000-03-21", "close": 0.28, "volume": 292782.0}, {"date": "2000-03-22", "close": 0.265, "volume": 155112.0}, {"date": "2000-03-23", "close": 0.26, "volume": 97000.0}, {"date": "2000-03-24", "close": 0.285, "volume": 150374.0}, {"date": "2000-03-27", "close": 0.31, "volume": 860984.0}, {"date": "2000-03-28", "close": 0.33, "volume": 763617.0}, {"date": "2000-03-29", "close": 0.33, "volume": 1153920.0}, {"date": "2000-03-30", "close": 0.36, "volume": 1912467.0}, {"date": "2000-03-31", "close": 0.35, "volume": 1236042.0}, {"date": "2000-04-03", "close": 0.34, "volume": 651678.0}, {"date": "2000-04-04", "close": 0.315, "volume": 674498.0}, {"date": "2000-04-05", "close": 0.29, "volume": 348500.0}, {"date": "2000-04-06", "close": 0.295, "volume": 170849.0}, {"date": "2000-04-07", "close": 0.33, "volume": 202897.0}, {"date": "2000-04-10", "close": 0.325, "volume": 162300.0}, {"date": "2000-04-11", "close": 0.295, "volume": 267898.0}, {"date": "2000-04-12", "close": 0.28, "volume": 114000.0}, {"date": "2000-04-13", "close": 0.255, "volume": 271500.0}, {"date": "2000-04-14", "close": 0.28, "volume": 193300.0}, {"date": "2000-04-17", "close": 0.21, "volume": 200650.0}, {"date": "2000-04-18", "close": 0.23, "volume": 346000.0}, {"date": "2000-04-19", "close": 0.23, "volume": 926500.0}, {"date": "2000-04-20", "close": 0.21, "volume": 104000.0}, {"date": "2000-04-26", "close": 0.205, "volume": 60000.0}, {"date": "2000-04-27", "close": 0.205, "volume": 35000.0}, {"date": "2000-04-28", "close": 0.2, "volume": 104500.0}, {"date": "2000-05-01", "close": 0.21, "volume": 176670.0}, {"date": "2000-05-02", "close": 0.21, "volume": 95400.0}, {"date": "2000-05-03", "close": 0.21, "volume": 32400.0}, {"date": "2000-05-04", "close": 0.21, "volume": 78330.0}, {"date": "2000-05-05", "close": 0.195, "volume": 228070.0}, {"date": "2000-05-08", "close": 0.2, "volume": 5500.0}, {"date": "2000-05-09", "close": 0.2, "volume": 131855.0}, {"date": "2000-05-10", "close": 0.19, "volume": 22000.0}, {"date": "2000-05-11", "close": 0.2, "volume": 25000.0}, {"date": "2000-05-12", "close": 0.18, "volume": 51600.0}, {"date": "2000-05-15", "close": 0.18, "volume": 52784.0}, {"date": "2000-05-16", "close": 0.195, "volume": 32616.0}, {"date": "2000-05-17", "close": 0.185, "volume": 4400.0}, {"date": "2000-05-18", "close": 0.19, "volume": 46000.0}, {"date": "2000-05-19", "close": 0.19, "volume": 70000.0}, {"date": "2000-05-22", "close": 0.19, "volume": 17000.0}, {"date": "2000-05-23", "close": 0.19, "volume": 127500.0}, {"date": "2000-05-24", "close": 0.18, "volume": 67500.0}, {"date": "2000-05-25", "close": 0.18, "volume": 129000.0}, {"date": "2000-05-26", "close": 0.18, "volume": 757500.0}, {"date": "2000-05-29", "close": 0.19, "volume": 85000.0}, {"date": "2000-05-30", "close": 0.18, "volume": 25000.0}, {"date": "2000-05-31", "close": 0.185, "volume": 107915.0}, {"date": "2000-06-01", "close": 0.18, "volume": 125000.0}, {"date": "2000-06-02", "close": 0.185, "volume": 75469.0}, {"date": "2000-06-05", "close": 0.225, "volume": 155044.0}, {"date": "2000-06-06", "close": 0.21, "volume": 56800.0}, {"date": "2000-06-07", "close": 0.2, "volume": 203956.0}, {"date": "2000-06-08", "close": 0.19, "volume": 51716.0}, {"date": "2000-06-09", "close": 0.19, "volume": 26000.0}, {"date": "2000-06-14", "close": 0.2, "volume": 125000.0}, {"date": "2000-06-15", "close": 0.19, "volume": 106000.0}, {"date": "2000-06-16", "close": 0.205, "volume": 671053.0}, {"date": "2000-06-19", "close": 0.2, "volume": 260000.0}, {"date": "2000-06-20", "close": 0.2, "volume": 410500.0}, {"date": "2000-06-21", "close": 0.19, "volume": 216000.0}, {"date": "2000-06-22", "close": 0.2, "volume": 75000.0}, {"date": "2000-06-23", "close": 0.2, "volume": 33000.0}, {"date": "2000-06-26", "close": 0.195, "volume": 424648.0}, {"date": "2000-06-27", "close": 0.19, "volume": 306010.0}, {"date": "2000-06-28", "close": 0.19, "volume": 166733.0}, {"date": "2000-06-29", "close": 0.185, "volume": 253567.0}, {"date": "2000-06-30", "close": 0.19, "volume": 140400.0}, {"date": "2000-07-03", "close": 0.21, "volume": 70000.0}, {"date": "2000-07-04", "close": 0.21, "volume": 74100.0}, {"date": "2000-07-05", "close": 0.22, "volume": 58350.0}, {"date": "2000-07-06", "close": 0.22, "volume": 54000.0}, {"date": "2000-07-07", "close": 0.22, "volume": 89031.0}, {"date": "2000-07-10", "close": 0.22, "volume": 257969.0}, {"date": "2000-07-11", "close": 0.25, "volume": 561700.0}, {"date": "2000-07-12", "close": 0.265, "volume": 411363.0}, {"date": "2000-07-13", "close": 0.24, "volume": 348400.0}, {"date": "2000-07-14", "close": 0.24, "volume": 333147.0}, {"date": "2000-07-17", "close": 0.24, "volume": 246083.0}, {"date": "2000-07-18", "close": 0.25, "volume": 335500.0}, {"date": "2000-07-19", "close": 0.24, "volume": 128133.0}, {"date": "2000-07-20", "close": 0.245, "volume": 150000.0}, {"date": "2000-07-21", "close": 0.235, "volume": 410000.0}, {"date": "2000-07-24", "close": 0.245, "volume": 432000.0}, {"date": "2000-07-25", "close": 0.26, "volume": 416838.0}, {"date": "2000-07-26", "close": 0.28, "volume": 552233.0}, {"date": "2000-07-27", "close": 0.275, "volume": 279653.0}, {"date": "2000-07-28", "close": 0.275, "volume": 245000.0}, {"date": "2000-07-31", "close": 0.275, "volume": 364769.0}, {"date": "2000-08-01", "close": 0.305, "volume": 316328.0}, {"date": "2000-08-02", "close": 0.335, "volume": 884376.0}, {"date": "2000-08-03", "close": 0.365, "volume": 2722556.0}, {"date": "2000-08-04", "close": 0.34, "volume": 1326083.0}, {"date": "2000-08-07", "close": 0.335, "volume": 171500.0}, {"date": "2000-08-08", "close": 0.345, "volume": 547947.0}, {"date": "2000-08-09", "close": 0.325, "volume": 299072.0}, {"date": "2000-08-10", "close": 0.32, "volume": 153850.0}, {"date": "2000-08-11", "close": 0.31, "volume": 389417.0}, {"date": "2000-08-14", "close": 0.31, "volume": 159030.0}, {"date": "2000-08-15", "close": 0.3, "volume": 238000.0}, {"date": "2000-08-16", "close": 0.32, "volume": 138320.0}, {"date": "2000-08-17", "close": 0.32, "volume": 94000.0}, {"date": "2000-08-18", "close": 0.32, "volume": 273000.0}, {"date": "2000-08-21", "close": 0.325, "volume": 108017.0}, {"date": "2000-08-22", "close": 0.32, "volume": 56483.0}, {"date": "2000-08-23", "close": 0.315, "volume": 260000.0}, {"date": "2000-08-24", "close": 0.315, "volume": 221736.0}, {"date": "2000-08-25", "close": 0.295, "volume": 745667.0}, {"date": "2000-08-28", "close": 0.275, "volume": 11500.0}, {"date": "2000-08-29", "close": 0.27, "volume": 272865.0}, {"date": "2000-08-30", "close": 0.26, "volume": 178400.0}, {"date": "2000-08-31", "close": 0.27, "volume": 153886.0}, {"date": "2000-09-01", "close": 0.32, "volume": 431000.0}, {"date": "2000-09-04", "close": 0.3, "volume": 235900.0}, {"date": "2000-09-05", "close": 0.31, "volume": 83400.0}, {"date": "2000-09-06", "close": 0.315, "volume": 214640.0}, {"date": "2000-09-07", "close": 0.285, "volume": 200000.0}, {"date": "2000-09-08", "close": 0.3, "volume": 8000.0}, {"date": "2000-09-11", "close": 0.295, "volume": 830.0}, {"date": "2000-09-12", "close": 0.3, "volume": 76500.0}, {"date": "2000-09-13", "close": 0.285, "volume": 6800.0}, {"date": "2000-09-14", "close": 0.29, "volume": 47750.0}, {"date": "2000-09-15", "close": 0.28, "volume": 34054.0}, {"date": "2000-09-18", "close": 0.275, "volume": 200000.0}, {"date": "2000-09-19", "close": 0.27, "volume": 238500.0}, {"date": "2000-09-20", "close": 0.265, "volume": 48400.0}, {"date": "2000-09-21", "close": 0.27, "volume": 1500.0}, {"date": "2000-09-22", "close": 0.26, "volume": 58647.0}, {"date": "2000-09-25", "close": 0.265, "volume": 284400.0}, {"date": "2000-09-26", "close": 0.26, "volume": 24200.0}, {"date": "2000-09-27", "close": 0.26, "volume": 165000.0}, {"date": "2000-09-29", "close": 0.26, "volume": 74000.0}, {"date": "2000-10-02", "close": 0.255, "volume": 27500.0}, {"date": "2000-10-03", "close": 0.26, "volume": 27000.0}, {"date": "2000-10-04", "close": 0.25, "volume": 42300.0}, {"date": "2000-10-05", "close": 0.24, "volume": 77000.0}, {"date": "2000-10-06", "close": 0.23, "volume": 53000.0}, {"date": "2000-10-09", "close": 0.25, "volume": 46100.0}, {"date": "2000-10-10", "close": 0.23, "volume": 2200.0}, {"date": "2000-10-11", "close": 0.23, "volume": 31300.0}, {"date": "2000-10-12", "close": 0.22, "volume": 110000.0}, {"date": "2000-10-13", "close": 0.22, "volume": 181000.0}, {"date": "2000-10-16", "close": 0.22, "volume": 17000.0}, {"date": "2000-10-17", "close": 0.22, "volume": 30000.0}, {"date": "2000-10-18", "close": 0.21, "volume": 180000.0}, {"date": "2000-10-19", "close": 0.21, "volume": 48000.0}, {"date": "2000-10-20", "close": 0.22, "volume": 55000.0}, {"date": "2000-10-23", "close": 0.21, "volume": 252500.0}, {"date": "2000-10-24", "close": 0.215, "volume": 20000.0}, {"date": "2000-10-25", "close": 0.22, "volume": 196500.0}, {"date": "2000-10-26", "close": 0.205, "volume": 52000.0}, {"date": "2000-10-27", "close": 0.215, "volume": 227250.0}, {"date": "2000-10-30", "close": 0.24, "volume": 28628.0}, {"date": "2000-10-31", "close": 0.235, "volume": 32000.0}, {"date": "2000-11-02", "close": 0.245, "volume": 40000.0}, {"date": "2000-11-03", "close": 0.23, "volume": 82810.0}, {"date": "2000-11-06", "close": 0.215, "volume": 74000.0}, {"date": "2000-11-07", "close": 0.215, "volume": 17190.0}, {"date": "2000-11-08", "close": 0.215, "volume": 105000.0}, {"date": "2000-11-09", "close": 0.205, "volume": 74060.0}, {"date": "2000-11-10", "close": 0.23, "volume": 27100.0}, {"date": "2000-11-13", "close": 0.22, "volume": 158397.0}, {"date": "2000-11-14", "close": 0.21, "volume": 28500.0}, {"date": "2000-11-15", "close": 0.23, "volume": 96556.0}, {"date": "2000-11-16", "close": 0.21, "volume": 287000.0}, {"date": "2000-11-20", "close": 0.22, "volume": 73000.0}, {"date": "2000-11-21", "close": 0.22, "volume": 123240.0}, {"date": "2000-11-22", "close": 0.215, "volume": 30000.0}, {"date": "2000-11-23", "close": 0.22, "volume": 194760.0}, {"date": "2000-11-24", "close": 0.225, "volume": 80400.0}, {"date": "2000-11-27", "close": 0.23, "volume": 37000.0}, {"date": "2000-11-28", "close": 0.21, "volume": 156885.0}, {"date": "2000-11-29", "close": 0.22, "volume": 31000.0}, {"date": "2000-11-30", "close": 0.22, "volume": 22000.0}, {"date": "2000-12-01", "close": 0.215, "volume": 62800.0}, {"date": "2000-12-04", "close": 0.215, "volume": 77000.0}, {"date": "2000-12-05", "close": 0.215, "volume": 25000.0}, {"date": "2000-12-06", "close": 0.205, "volume": 40153.0}, {"date": "2000-12-07", "close": 0.205, "volume": 57000.0}, {"date": "2000-12-08", "close": 0.205, "volume": 31000.0}, {"date": "2000-12-11", "close": 0.205, "volume": 309681.0}, {"date": "2000-12-12", "close": 0.2, "volume": 35000.0}, {"date": "2000-12-13", "close": 0.21, "volume": 144000.0}, {"date": "2000-12-14", "close": 0.2, "volume": 236500.0}, {"date": "2000-12-15", "close": 0.2, "volume": null}, {"date": "2000-12-18", "close": 0.2, "volume": 205318.0}, {"date": "2000-12-19", "close": 0.2, "volume": 12682.0}, {"date": "2000-12-20", "close": 0.17, "volume": 127318.0}, {"date": "2000-12-21", "close": 0.19, "volume": 15000.0}, {"date": "2000-12-22", "close": 0.22, "volume": 360580.0}, {"date": "2000-12-27", "close": 0.21, "volume": 64000.0}, {"date": "2000-12-28", "close": 0.22, "volume": 143438.0}, {"date": "2000-12-29", "close": 0.24, "volume": 240500.0}, {"date": "2001-01-02", "close": 0.25, "volume": 231860.0}, {"date": "2001-01-03", "close": 0.275, "volume": 474300.0}, {"date": "2001-01-04", "close": 0.235, "volume": 661103.0}, {"date": "2001-01-05", "close": 0.235, "volume": 2150.0}, {"date": "2001-01-08", "close": 0.225, "volume": 439000.0}, {"date": "2001-01-09", "close": 0.23, "volume": 200350.0}, {"date": "2001-01-10", "close": 0.25, "volume": 765000.0}, {"date": "2001-01-11", "close": 0.275, "volume": 1417295.0}, {"date": "2001-01-12", "close": 0.27, "volume": 1443188.0}, {"date": "2001-01-15", "close": 0.27, "volume": 1449500.0}, {"date": "2001-01-16", "close": 0.27, "volume": 747158.0}, {"date": "2001-01-17", "close": 0.267, "volume": 679700.0}, {"date": "2001-01-18", "close": 0.28, "volume": 2133650.0}, {"date": "2001-01-19", "close": 0.28, "volume": null}, {"date": "2001-01-22", "close": 0.265, "volume": 1624726.0}, {"date": "2001-01-23", "close": 0.26, "volume": 1315600.0}, {"date": "2001-01-24", "close": 0.235, "volume": 540000.0}, {"date": "2001-01-25", "close": 0.25, "volume": 130974.0}, {"date": "2001-01-29", "close": 0.25, "volume": 184569.0}, {"date": "2001-01-30", "close": 0.245, "volume": 291100.0}, {"date": "2001-01-31", "close": 0.24, "volume": 102257.0}, {"date": "2001-02-01", "close": 0.235, "volume": 87957.0}, {"date": "2001-02-02", "close": 0.23, "volume": 169310.0}, {"date": "2001-02-05", "close": 0.225, "volume": 38690.0}, {"date": "2001-02-06", "close": 0.22, "volume": 259473.0}, {"date": "2001-02-07", "close": 0.235, "volume": 184000.0}, {"date": "2001-02-08", "close": 0.225, "volume": 63400.0}, {"date": "2001-02-09", "close": 0.225, "volume": 134820.0}, {"date": "2001-02-12", "close": 0.225, "volume": 4000.0}, {"date": "2001-02-13", "close": 0.23, "volume": 169325.0}, {"date": "2001-02-14", "close": 0.22, "volume": 224000.0}, {"date": "2001-02-15", "close": 0.23, "volume": 420300.0}, {"date": "2001-02-16", "close": 0.23, "volume": 62100.0}, {"date": "2001-02-19", "close": 0.22, "volume": 309678.0}, {"date": "2001-02-20", "close": 0.22, "volume": 85000.0}, {"date": "2001-02-21", "close": 0.23, "volume": 738594.0}, {"date": "2001-02-22", "close": 0.22, "volume": 62600.0}, {"date": "2001-02-23", "close": 0.22, "volume": 60050.0}, {"date": "2001-02-26", "close": 0.2, "volume": 521163.0}, {"date": "2001-02-27", "close": 0.2, "volume": 81000.0}, {"date": "2001-02-28", "close": 0.205, "volume": 370000.0}, {"date": "2001-03-01", "close": 0.2, "volume": 122000.0}, {"date": "2001-03-02", "close": 0.2, "volume": 49450.0}, {"date": "2001-03-05", "close": 0.19, "volume": 150850.0}, {"date": "2001-03-06", "close": 0.19, "volume": 317600.0}, {"date": "2001-03-07", "close": 0.2, "volume": 364000.0}, {"date": "2001-03-08", "close": 0.23, "volume": 236744.0}, {"date": "2001-03-09", "close": 0.24, "volume": 1134572.0}, {"date": "2001-03-12", "close": 0.23, "volume": 109721.0}, {"date": "2001-03-13", "close": 0.225, "volume": 253203.0}, {"date": "2001-03-14", "close": 0.225, "volume": null}, {"date": "2001-03-15", "close": 0.22, "volume": 258130.0}, {"date": "2001-03-16", "close": 0.23, "volume": 92100.0}, {"date": "2001-03-19", "close": 0.22, "volume": 539800.0}, {"date": "2001-03-20", "close": 0.22, "volume": 230000.0}, {"date": "2001-03-21", "close": 0.22, "volume": 320000.0}, {"date": "2001-03-22", "close": 0.225, "volume": 654000.0}, {"date": "2001-03-23", "close": 0.215, "volume": 36900.0}, {"date": "2001-03-26", "close": 0.22, "volume": 55000.0}, {"date": "2001-03-27", "close": 0.21, "volume": 388000.0}, {"date": "2001-03-28", "close": 0.225, "volume": 560000.0}, {"date": "2001-03-29", "close": 0.225, "volume": 159000.0}, {"date": "2001-03-30", "close": 0.24, "volume": 501854.0}, {"date": "2001-04-02", "close": 0.25, "volume": 459827.0}, {"date": "2001-04-03", "close": 0.265, "volume": 731957.0}, {"date": "2001-04-04", "close": 0.265, "volume": 321016.0}, {"date": "2001-04-05", "close": 0.26, "volume": 214021.0}, {"date": "2001-04-06", "close": 0.265, "volume": 735632.0}, {"date": "2001-04-09", "close": 0.265, "volume": 174568.0}, {"date": "2001-04-10", "close": 0.26, "volume": 238200.0}, {"date": "2001-04-11", "close": 0.26, "volume": 116800.0}, {"date": "2001-04-12", "close": 0.26, "volume": 168100.0}, {"date": "2001-04-17", "close": 0.26, "volume": null}, {"date": "2001-04-18", "close": 0.25, "volume": 64264.0}, {"date": "2001-04-19", "close": 0.24, "volume": 25260.0}, {"date": "2001-04-20", "close": 0.255, "volume": 112481.0}, {"date": "2001-04-23", "close": 0.255, "volume": 54300.0}, {"date": "2001-04-24", "close": 0.255, "volume": 105700.0}, {"date": "2001-04-26", "close": 0.26, "volume": 232000.0}, {"date": "2001-04-27", "close": 0.255, "volume": 105519.0}, {"date": "2001-04-30", "close": 0.255, "volume": 20000.0}, {"date": "2001-05-01", "close": 0.25, "volume": 54000.0}, {"date": "2001-05-02", "close": 0.25, "volume": 135000.0}, {"date": "2001-05-03", "close": 0.245, "volume": 65000.0}, {"date": "2001-05-04", "close": 0.24, "volume": 19000.0}, {"date": "2001-05-07", "close": 0.25, "volume": 57201.0}, {"date": "2001-05-08", "close": 0.245, "volume": 70000.0}, {"date": "2001-05-09", "close": 0.245, "volume": 78299.0}, {"date": "2001-05-10", "close": 0.245, "volume": 59000.0}, {"date": "2001-05-11", "close": 0.245, "volume": 45000.0}, {"date": "2001-05-14", "close": 0.24, "volume": 58500.0}, {"date": "2001-05-15", "close": 0.225, "volume": 85000.0}, {"date": "2001-05-16", "close": 0.225, "volume": 169000.0}, {"date": "2001-05-17", "close": 0.24, "volume": 394197.0}, {"date": "2001-05-18", "close": 0.245, "volume": 215800.0}, {"date": "2001-05-21", "close": 0.24, "volume": 117228.0}, {"date": "2001-05-22", "close": 0.235, "volume": 158772.0}, {"date": "2001-05-23", "close": 0.23, "volume": 215400.0}, {"date": "2001-05-24", "close": 0.23, "volume": 144696.0}, {"date": "2001-05-25", "close": 0.23, "volume": 118320.0}, {"date": "2001-05-28", "close": 0.22, "volume": 323021.0}, {"date": "2001-05-29", "close": 0.23, "volume": 230480.0}, {"date": "2001-05-30", "close": 0.225, "volume": 207720.0}, {"date": "2001-05-31", "close": 0.22, "volume": 606511.0}, {"date": "2001-06-01", "close": 0.23, "volume": 505721.0}, {"date": "2001-06-04", "close": 0.225, "volume": 351982.0}, {"date": "2001-06-05", "close": 0.23, "volume": 127000.0}, {"date": "2001-06-06", "close": 0.225, "volume": 971565.0}, {"date": "2001-06-07", "close": 0.22, "volume": 57403.0}, {"date": "2001-06-08", "close": 0.225, "volume": 334697.0}, {"date": "2001-06-12", "close": 0.225, "volume": null}, {"date": "2001-06-13", "close": 0.21, "volume": 52000.0}, {"date": "2001-06-14", "close": 0.205, "volume": 146676.0}, {"date": "2001-06-15", "close": 0.205, "volume": 47524.0}, {"date": "2001-06-18", "close": 0.21, "volume": 148500.0}, {"date": "2001-06-19", "close": 0.215, "volume": 44000.0}, {"date": "2001-06-20", "close": 0.205, "volume": 200700.0}, {"date": "2001-06-21", "close": 0.19, "volume": 208300.0}, {"date": "2001-06-22", "close": 0.195, "volume": 210000.0}, {"date": "2001-06-25", "close": 0.2, "volume": 190022.0}, {"date": "2001-06-26", "close": 0.205, "volume": 254178.0}, {"date": "2001-06-27", "close": 0.195, "volume": 156868.0}, {"date": "2001-06-28", "close": 0.19, "volume": 160475.0}, {"date": "2001-06-29", "close": 0.195, "volume": 336700.0}, {"date": "2001-07-02", "close": 0.195, "volume": 24000.0}, {"date": "2001-07-03", "close": 0.195, "volume": 45000.0}, {"date": "2001-07-04", "close": 0.195, "volume": 25000.0}, {"date": "2001-07-05", "close": 0.2, "volume": 106000.0}, {"date": "2001-07-06", "close": 0.2, "volume": 134130.0}, {"date": "2001-07-09", "close": 0.198, "volume": 8000.0}, {"date": "2001-07-10", "close": 0.2, "volume": 52833.0}, {"date": "2001-07-11", "close": 0.215, "volume": 118619.0}, {"date": "2001-07-12", "close": 0.22, "volume": 43000.0}, {"date": "2001-07-13", "close": 0.21, "volume": 63000.0}, {"date": "2001-07-16", "close": 0.22, "volume": 5000.0}, {"date": "2001-07-17", "close": 0.21, "volume": 40000.0}, {"date": "2001-07-18", "close": 0.21, "volume": 107000.0}, {"date": "2001-07-19", "close": 0.21, "volume": 23000.0}, {"date": "2001-07-20", "close": 0.21, "volume": 38000.0}, {"date": "2001-07-23", "close": 0.21, "volume": 2060289.0}, {"date": "2001-07-24", "close": 0.2, "volume": 2614943.0}, {"date": "2001-07-25", "close": 0.2, "volume": 40000.0}, {"date": "2001-07-26", "close": 0.195, "volume": 140000.0}, {"date": "2001-07-27", "close": 0.195, "volume": 53800.0}, {"date": "2001-07-30", "close": 0.195, "volume": 80000.0}, {"date": "2001-07-31", "close": 0.21, "volume": 2404187.0}, {"date": "2001-08-01", "close": 0.215, "volume": 60499.0}, {"date": "2001-08-02", "close": 0.215, "volume": 167443.0}, {"date": "2001-08-03", "close": 0.23, "volume": 589000.0}, {"date": "2001-08-06", "close": 0.225, "volume": 228000.0}, {"date": "2001-08-07", "close": 0.23, "volume": 293000.0}, {"date": "2001-08-08", "close": 0.225, "volume": 179288.0}, {"date": "2001-08-09", "close": 0.225, "volume": 25200.0}, {"date": "2001-08-10", "close": 0.22, "volume": 21600.0}, {"date": "2001-08-13", "close": 0.22, "volume": 16900.0}, {"date": "2001-08-14", "close": 0.21, "volume": 24100.0}, {"date": "2001-08-15", "close": 0.22, "volume": 132500.0}, {"date": "2001-08-16", "close": 0.23, "volume": 12350.0}, {"date": "2001-08-17", "close": 0.225, "volume": 91700.0}, {"date": "2001-08-20", "close": 0.21, "volume": 176797.0}, {"date": "2001-08-21", "close": 0.21, "volume": 10000.0}, {"date": "2001-08-22", "close": 0.2, "volume": 58000.0}, {"date": "2001-08-24", "close": 0.195, "volume": 105000.0}, {"date": "2001-08-27", "close": 0.2, "volume": 10000.0}, {"date": "2001-08-28", "close": 0.195, "volume": 5000.0}, {"date": "2001-08-29", "close": 0.2, "volume": 156900.0}, {"date": "2001-08-30", "close": 0.2, "volume": null}, {"date": "2001-08-31", "close": 0.19, "volume": 18400.0}, {"date": "2001-09-03", "close": 0.19, "volume": null}, {"date": "2001-09-04", "close": 0.2, "volume": 64500.0}, {"date": "2001-09-05", "close": 0.2, "volume": 18000.0}, {"date": "2001-09-06", "close": 0.2, "volume": null}, {"date": "2001-09-10", "close": 0.195, "volume": 134222.0}, {"date": "2001-09-11", "close": 0.2, "volume": 50410.0}, {"date": "2001-09-12", "close": 0.185, "volume": 17500.0}, {"date": "2001-09-13", "close": 0.185, "volume": 157500.0}, {"date": "2001-09-14", "close": 0.185, "volume": 248000.0}, {"date": "2001-09-17", "close": 0.16, "volume": 61000.0}, {"date": "2001-09-18", "close": 0.165, "volume": 99240.0}, {"date": "2001-09-19", "close": 0.15, "volume": 221000.0}, {"date": "2001-09-20", "close": 0.12, "volume": 477970.0}, {"date": "2001-09-21", "close": 0.125, "volume": 156230.0}, {"date": "2001-09-24", "close": 0.1, "volume": 114500.0}, {"date": "2001-09-25", "close": 0.135, "volume": 6558539.0}, {"date": "2001-09-26", "close": 0.135, "volume": 192445.0}, {"date": "2001-09-27", "close": 0.13, "volume": 30000.0}, {"date": "2001-09-28", "close": 0.13, "volume": 39703.0}, {"date": "2001-10-01", "close": 0.13, "volume": 65000.0}, {"date": "2001-10-02", "close": 0.125, "volume": 54000.0}, {"date": "2001-10-03", "close": 0.12, "volume": 240297.0}, {"date": "2001-10-04", "close": 0.11, "volume": 279500.0}, {"date": "2001-10-05", "close": 0.11, "volume": null}, {"date": "2001-10-08", "close": 0.105, "volume": 16000.0}, {"date": "2001-10-09", "close": 0.11, "volume": 94000.0}, {"date": "2001-10-10", "close": 0.13, "volume": 17000.0}, {"date": "2001-10-11", "close": 0.13, "volume": 3000.0}, {"date": "2001-10-12", "close": 0.12, "volume": 15300.0}, {"date": "2001-10-15", "close": 0.13, "volume": 8700.0}, {"date": "2001-10-17", "close": 0.105, "volume": 8000.0}, {"date": "2001-10-18", "close": 0.11, "volume": 35000.0}, {"date": "2001-10-19", "close": 0.105, "volume": 10000.0}, {"date": "2001-10-22", "close": 0.105, "volume": 225000.0}, {"date": "2001-10-23", "close": 0.1, "volume": 308333.0}, {"date": "2001-10-24", "close": 0.095, "volume": 436000.0}, {"date": "2001-10-25", "close": 0.09, "volume": 114000.0}, {"date": "2001-10-26", "close": 0.095, "volume": 48000.0}, {"date": "2001-10-29", "close": 0.09, "volume": 100000.0}, {"date": "2001-10-30", "close": 0.08, "volume": 304000.0}, {"date": "2001-10-31", "close": 0.08, "volume": 546775.0}, {"date": "2001-11-02", "close": 0.075, "volume": 50000.0}, {"date": "2001-11-05", "close": 0.056, "volume": 15000.0}, {"date": "2001-11-07", "close": 0.08, "volume": 189503.0}, {"date": "2001-11-08", "close": 0.08, "volume": 228000.0}, {"date": "2001-11-09", "close": 0.09, "volume": 390600.0}, {"date": "2001-11-13", "close": 0.08, "volume": 32200.0}, {"date": "2001-11-15", "close": 0.082, "volume": 128252.0}, {"date": "2001-11-16", "close": 0.082, "volume": 85600.0}, {"date": "2001-11-19", "close": 0.082, "volume": 144622.0}, {"date": "2001-11-20", "close": 0.082, "volume": 260000.0}, {"date": "2001-11-22", "close": 0.085, "volume": 115450.0}, {"date": "2001-11-23", "close": 0.082, "volume": 173000.0}, {"date": "2001-11-26", "close": 0.082, "volume": 171244.0}, {"date": "2001-11-27", "close": 0.07, "volume": 186500.0}, {"date": "2001-11-29", "close": 0.08, "volume": 57000.0}, {"date": "2001-11-30", "close": 0.071, "volume": 100000.0}, {"date": "2001-12-03", "close": 0.071, "volume": 2500.0}, {"date": "2001-12-05", "close": 0.072, "volume": 14000.0}, {"date": "2001-12-06", "close": 0.07, "volume": 230500.0}, {"date": "2001-12-07", "close": 0.065, "volume": 91650.0}, {"date": "2001-12-10", "close": 0.065, "volume": 137650.0}, {"date": "2001-12-11", "close": 0.065, "volume": 113555.0}, {"date": "2001-12-13", "close": 0.066, "volume": 10000.0}, {"date": "2001-12-14", "close": 0.063, "volume": 81445.0}, {"date": "2001-12-17", "close": 0.07, "volume": 315201.0}, {"date": "2001-12-18", "close": 0.08, "volume": 295010.0}, {"date": "2001-12-19", "close": 0.08, "volume": 170870.0}, {"date": "2001-12-21", "close": 0.08, "volume": 121464.0}, {"date": "2001-12-24", "close": 0.076, "volume": 52836.0}, {"date": "2001-12-31", "close": 0.085, "volume": 100000.0}, {"date": "2002-01-03", "close": 0.08, "volume": 57000.0}, {"date": "2002-01-04", "close": 0.077, "volume": 50000.0}, {"date": "2002-01-07", "close": 0.077, "volume": 5000.0}, {"date": "2002-01-08", "close": 0.08, "volume": 37990.0}, {"date": "2002-01-09", "close": 0.075, "volume": 230000.0}, {"date": "2002-01-10", "close": 0.076, "volume": 159250.0}, {"date": "2002-01-11", "close": 0.075, "volume": 127500.0}, {"date": "2002-01-16", "close": 0.075, "volume": 3000.0}, {"date": "2002-01-17", "close": 0.076, "volume": 60000.0}, {"date": "2002-01-18", "close": 0.075, "volume": 20000.0}, {"date": "2002-01-21", "close": 0.072, "volume": 350000.0}, {"date": "2002-01-22", "close": 0.077, "volume": 16000.0}, {"date": "2002-01-23", "close": 0.079, "volume": 15000.0}, {"date": "2002-01-24", "close": 0.076, "volume": 7000.0}, {"date": "2002-01-25", "close": 0.08, "volume": 100000.0}, {"date": "2002-01-29", "close": 0.078, "volume": 30000.0}, {"date": "2002-01-30", "close": 0.08, "volume": 144000.0}, {"date": "2002-01-31", "close": 0.08, "volume": 131000.0}, {"date": "2002-02-01", "close": 0.082, "volume": 76000.0}, {"date": "2002-02-04", "close": 0.086, "volume": 84600.0}, {"date": "2002-02-05", "close": 0.088, "volume": 245400.0}, {"date": "2002-02-06", "close": 0.11, "volume": 344722.0}, {"date": "2002-02-07", "close": 0.1, "volume": 261241.0}, {"date": "2002-02-08", "close": 0.1, "volume": 80000.0}, {"date": "2002-02-11", "close": 0.09, "volume": 560000.0}, {"date": "2002-02-12", "close": 0.09, "volume": 42759.0}, {"date": "2002-02-13", "close": 0.095, "volume": 66000.0}, {"date": "2002-02-14", "close": 0.095, "volume": 4636.0}, {"date": "2002-02-15", "close": 0.09, "volume": 100000.0}, {"date": "2002-02-18", "close": 0.085, "volume": 5000.0}, {"date": "2002-02-19", "close": 0.09, "volume": 111207.0}, {"date": "2002-02-20", "close": 0.085, "volume": 774200.0}, {"date": "2002-02-21", "close": 0.082, "volume": 10000.0}, {"date": "2002-02-22", "close": 0.08, "volume": 250000.0}, {"date": "2002-02-25", "close": 0.076, "volume": 122596.0}, {"date": "2002-02-26", "close": 0.078, "volume": 188333.0}, {"date": "2002-02-28", "close": 0.08, "volume": 35000.0}, {"date": "2002-03-04", "close": 0.08, "volume": 117500.0}, {"date": "2002-03-06", "close": 0.08, "volume": 105000.0}, {"date": "2002-03-07", "close": 0.084, "volume": 39933.0}, {"date": "2002-03-08", "close": 0.082, "volume": 75000.0}, {"date": "2002-03-13", "close": 0.073, "volume": 304371.0}, {"date": "2002-03-14", "close": 0.07, "volume": 131000.0}, {"date": "2002-03-15", "close": 0.065, "volume": 2000.0}, {"date": "2002-03-18", "close": 0.065, "volume": 102000.0}, {"date": "2002-03-20", "close": 0.067, "volume": 12000.0}, {"date": "2002-03-21", "close": 0.067, "volume": 92000.0}, {"date": "2002-03-22", "close": 0.07, "volume": 4730.0}, {"date": "2002-03-25", "close": 0.07, "volume": 7000.0}, {"date": "2002-03-26", "close": 0.07, "volume": 12587.0}, {"date": "2002-03-27", "close": 0.07, "volume": 20000.0}, {"date": "2002-03-28", "close": 0.072, "volume": 1171083.0}, {"date": "2002-04-02", "close": 0.07, "volume": 10000.0}, {"date": "2002-04-03", "close": 0.07, "volume": 240000.0}, {"date": "2002-04-04", "close": 0.073, "volume": 74000.0}, {"date": "2002-04-05", "close": 0.074, "volume": 94667.0}, {"date": "2002-04-08", "close": 0.07, "volume": 313583.0}, {"date": "2002-04-09", "close": 0.07, "volume": 70000.0}, {"date": "2002-04-10", "close": 0.07, "volume": 100000.0}, {"date": "2002-04-11", "close": 0.069, "volume": 50000.0}, {"date": "2002-04-12", "close": 0.068, "volume": 18557.0}, {"date": "2002-04-15", "close": 0.07, "volume": 15000.0}, {"date": "2002-04-16", "close": 0.068, "volume": 1443.0}, {"date": "2002-04-17", "close": 0.065, "volume": 25000.0}, {"date": "2002-04-18", "close": 0.066, "volume": 350000.0}, {"date": "2002-04-19", "close": 0.068, "volume": 470591.0}, {"date": "2002-04-22", "close": 0.066, "volume": 131667.0}, {"date": "2002-04-23", "close": 0.066, "volume": 75160.0}, {"date": "2002-04-24", "close": 0.061, "volume": 132000.0}, {"date": "2002-04-26", "close": 0.062, "volume": 40000.0}, {"date": "2002-04-29", "close": 0.061, "volume": 11082.0}, {"date": "2002-04-30", "close": 0.059, "volume": 200000.0}, {"date": "2002-05-01", "close": 0.057, "volume": 120000.0}, {"date": "2002-05-02", "close": 0.05, "volume": 100000.0}, {"date": "2002-05-06", "close": 0.045, "volume": 417000.0}, {"date": "2002-05-07", "close": 0.055, "volume": 315447.0}, {"date": "2002-05-08", "close": 0.056, "volume": 34500.0}, {"date": "2002-05-09", "close": 0.05, "volume": 605200.0}, {"date": "2002-05-10", "close": 0.045, "volume": 9000.0}, {"date": "2002-05-13", "close": 0.051, "volume": 235467.0}, {"date": "2002-05-15", "close": 0.05, "volume": 1232800.0}, {"date": "2002-05-16", "close": 0.052, "volume": 193333.0}, {"date": "2002-05-17", "close": 0.055, "volume": 50000.0}, {"date": "2002-05-20", "close": 0.057, "volume": 413333.0}, {"date": "2002-05-21", "close": 0.058, "volume": 519367.0}, {"date": "2002-05-22", "close": 0.065, "volume": 553267.0}, {"date": "2002-05-23", "close": 0.066, "volume": 315000.0}, {"date": "2002-05-24", "close": 0.068, "volume": 264800.0}, {"date": "2002-05-27", "close": 0.06, "volume": 335760.0}, {"date": "2002-05-28", "close": 0.064, "volume": 10000.0}, {"date": "2002-05-29", "close": 0.065, "volume": 120500.0}, {"date": "2002-05-30", "close": 0.066, "volume": 198000.0}, {"date": "2002-05-31", "close": 0.06, "volume": 167350.0}, {"date": "2002-06-03", "close": 0.061, "volume": 170000.0}, {"date": "2002-06-04", "close": 0.062, "volume": 185600.0}, {"date": "2002-06-05", "close": 0.063, "volume": 10000.0}, {"date": "2002-06-06", "close": 0.062, "volume": 159189.0}, {"date": "2002-06-11", "close": 0.062, "volume": 178000.0}, {"date": "2002-06-12", "close": 0.06, "volume": 584500.0}, {"date": "2002-06-13", "close": 0.06, "volume": 540635.0}, {"date": "2002-06-14", "close": 0.055, "volume": 63115.0}, {"date": "2002-06-17", "close": 0.053, "volume": 390333.0}, {"date": "2002-06-18", "close": 0.053, "volume": 350469.0}, {"date": "2002-06-19", "close": 0.05, "volume": 10000.0}, {"date": "2002-06-20", "close": 0.05, "volume": 20000.0}, {"date": "2002-06-24", "close": 0.046, "volume": 81500.0}, {"date": "2002-06-25", "close": 0.042, "volume": 673111.0}, {"date": "2002-06-26", "close": 0.045, "volume": 70900.0}, {"date": "2002-06-27", "close": 0.044, "volume": 186023.0}, {"date": "2002-06-28", "close": 0.045, "volume": 187749.0}, {"date": "2002-07-01", "close": 0.056, "volume": 54016.0}, {"date": "2002-07-03", "close": 0.06, "volume": 185984.0}, {"date": "2002-07-08", "close": 0.06, "volume": 44016.0}, {"date": "2002-07-09", "close": 0.064, "volume": 89567.0}, {"date": "2002-07-10", "close": 0.06, "volume": 337700.0}, {"date": "2002-07-11", "close": 0.06, "volume": 200000.0}, {"date": "2002-07-12", "close": 0.06, "volume": 23400.0}, {"date": "2002-07-15", "close": 0.069, "volume": 218000.0}, {"date": "2002-07-16", "close": 0.067, "volume": 180000.0}, {"date": "2002-07-17", "close": 0.067, "volume": 267500.0}, {"date": "2002-07-18", "close": 0.08, "volume": 57000.0}, {"date": "2002-07-19", "close": 0.078, "volume": 20000.0}, {"date": "2002-07-22", "close": 0.077, "volume": 46900.0}, {"date": "2002-07-23", "close": 0.075, "volume": 38500.0}, {"date": "2002-07-24", "close": 0.078, "volume": 59600.0}, {"date": "2002-07-25", "close": 0.078, "volume": 181703.0}, {"date": "2002-07-26", "close": 0.075, "volume": 57697.0}, {"date": "2002-07-29", "close": 0.08, "volume": 81000.0}, {"date": "2002-07-31", "close": 0.089, "volume": 414263.0}, {"date": "2002-08-01", "close": 0.085, "volume": 506900.0}, {"date": "2002-08-02", "close": 0.085, "volume": 12719.0}, {"date": "2002-08-05", "close": 0.1, "volume": 568600.0}, {"date": "2002-08-06", "close": 0.09, "volume": 413667.0}, {"date": "2002-08-07", "close": 0.098, "volume": 329181.0}, {"date": "2002-08-08", "close": 0.096, "volume": 20000.0}, {"date": "2002-08-09", "close": 0.095, "volume": 24500.0}, {"date": "2002-08-12", "close": 0.105, "volume": 234650.0}, {"date": "2002-08-13", "close": 0.11, "volume": 247900.0}, {"date": "2002-08-14", "close": 0.105, "volume": 215400.0}, {"date": "2002-08-15", "close": 0.1, "volume": 109085.0}, {"date": "2002-08-16", "close": 0.1, "volume": 49000.0}, {"date": "2002-08-19", "close": 0.105, "volume": 163000.0}, {"date": "2002-08-20", "close": 0.11, "volume": 872600.0}, {"date": "2002-08-21", "close": 0.098, "volume": 249000.0}, {"date": "2002-08-22", "close": 0.11, "volume": 161500.0}, {"date": "2002-08-23", "close": 0.105, "volume": 27000.0}, {"date": "2002-08-26", "close": 0.1, "volume": 179000.0}, {"date": "2002-08-27", "close": 0.09, "volume": 95485.0}, {"date": "2002-08-28", "close": 0.087, "volume": 215600.0}, {"date": "2002-08-29", "close": 0.084, "volume": 698415.0}, {"date": "2002-08-30", "close": 0.085, "volume": 70000.0}, {"date": "2002-09-02", "close": 0.08, "volume": 95500.0}, {"date": "2002-09-03", "close": 0.085, "volume": 360000.0}, {"date": "2002-09-04", "close": 0.082, "volume": 760000.0}, {"date": "2002-09-05", "close": 0.083, "volume": 5000.0}, {"date": "2002-09-06", "close": 0.08, "volume": 187485.0}, {"date": "2002-09-10", "close": 0.072, "volume": 38000.0}, {"date": "2002-09-11", "close": 0.079, "volume": 387500.0}, {"date": "2002-09-12", "close": 0.079, "volume": 20000.0}, {"date": "2002-09-13", "close": 0.072, "volume": 400000.0}, {"date": "2002-09-16", "close": 0.065, "volume": 989835.0}, {"date": "2002-09-17", "close": 0.075, "volume": 149300.0}, {"date": "2002-09-18", "close": 0.065, "volume": 148467.0}, {"date": "2002-09-19", "close": 0.06, "volume": 237244.0}, {"date": "2002-09-26", "close": 0.07, "volume": 15450.0}, {"date": "2002-09-30", "close": 0.067, "volume": 86089.0}, {"date": "2002-10-02", "close": 0.057, "volume": 493016.0}, {"date": "2002-10-03", "close": 0.059, "volume": 10000.0}, {"date": "2002-10-04", "close": 0.064, "volume": 161500.0}, {"date": "2002-10-09", "close": 0.055, "volume": 433911.0}, {"date": "2002-10-10", "close": 0.052, "volume": 194516.0}, {"date": "2002-10-14", "close": 0.052, "volume": 3500.0}, {"date": "2002-10-16", "close": 0.054, "volume": 390000.0}, {"date": "2002-10-18", "close": 0.07, "volume": 25891500.0}, {"date": "2002-10-21", "close": 0.075, "volume": 686667.0}, {"date": "2002-10-22", "close": 0.063, "volume": 141200.0}, {"date": "2002-10-23", "close": 0.065, "volume": 50000.0}, {"date": "2002-10-24", "close": 0.065, "volume": 143190.0}, {"date": "2002-10-25", "close": 0.07, "volume": 120000.0}, {"date": "2002-10-28", "close": 0.07, "volume": 169590.0}, {"date": "2002-10-29", "close": 0.068, "volume": 348478.0}, {"date": "2002-10-30", "close": 0.062, "volume": 367832.0}, {"date": "2002-10-31", "close": 0.061, "volume": 300753.0}, {"date": "2002-11-01", "close": 0.07, "volume": 705000.0}, {"date": "2002-11-04", "close": 0.065, "volume": 22647.0}, {"date": "2002-11-06", "close": 0.063, "volume": 20000.0}, {"date": "2002-11-07", "close": 0.06, "volume": 202353.0}, {"date": "2002-11-08", "close": 0.061, "volume": 242667.0}, {"date": "2002-11-11", "close": 0.061, "volume": 100000.0}, {"date": "2002-11-12", "close": 0.06, "volume": 77647.0}, {"date": "2002-11-14", "close": 0.054, "volume": 19167.0}, {"date": "2002-11-15", "close": 0.058, "volume": 64000.0}, {"date": "2002-11-18", "close": 0.06, "volume": 50000.0}, {"date": "2002-11-20", "close": 0.048, "volume": 538999.0}, {"date": "2002-11-21", "close": 0.06, "volume": 230000.0}, {"date": "2002-11-22", "close": 0.06, "volume": 408053.0}, {"date": "2002-11-25", "close": 0.053, "volume": 128000.0}, {"date": "2002-11-26", "close": 0.059, "volume": 144447.0}, {"date": "2002-11-28", "close": 0.055, "volume": 300000.0}, {"date": "2002-11-29", "close": 0.055, "volume": 111667.0}, {"date": "2002-12-02", "close": 0.058, "volume": 25000.0}, {"date": "2002-12-03", "close": 0.053, "volume": 389000.0}, {"date": "2002-12-04", "close": 0.051, "volume": 75000.0}, {"date": "2002-12-05", "close": 0.051, "volume": 77000.0}, {"date": "2002-12-06", "close": 0.051, "volume": 36500.0}, {"date": "2002-12-10", "close": 0.057, "volume": 30000.0}, {"date": "2002-12-11", "close": 0.056, "volume": 37500.0}, {"date": "2002-12-12", "close": 0.056, "volume": 323967.0}, {"date": "2002-12-13", "close": 0.059, "volume": 350000.0}, {"date": "2002-12-16", "close": 0.054, "volume": 20000.0}, {"date": "2002-12-17", "close": 0.054, "volume": 5400.0}, {"date": "2002-12-18", "close": 0.053, "volume": 267000.0}, {"date": "2002-12-30", "close": 0.056, "volume": 150000.0}, {"date": "2002-12-31", "close": 0.057, "volume": 20000.0}, {"date": "2003-01-03", "close": 0.059, "volume": 125000.0}, {"date": "2003-01-06", "close": 0.057, "volume": 175000.0}, {"date": "2003-01-07", "close": 0.06, "volume": 182433.0}, {"date": "2003-01-08", "close": 0.062, "volume": 392567.0}, {"date": "2003-01-09", "close": 0.063, "volume": 32261.0}, {"date": "2003-01-10", "close": 0.078, "volume": 290000.0}, {"date": "2003-01-13", "close": 0.07, "volume": 155000.0}, {"date": "2003-01-14", "close": 0.065, "volume": 5000.0}, {"date": "2003-01-15", "close": 0.063, "volume": 19000.0}, {"date": "2003-01-16", "close": 0.06, "volume": 885739.0}, {"date": "2003-01-17", "close": 0.062, "volume": 183614.0}, {"date": "2003-01-20", "close": 0.062, "volume": 50000.0}, {"date": "2003-01-22", "close": 0.06, "volume": 203736.0}, {"date": "2003-01-23", "close": 0.058, "volume": 366000.0}, {"date": "2003-01-24", "close": 0.055, "volume": 290180.0}, {"date": "2003-01-28", "close": 0.055, "volume": 61264.0}, {"date": "2003-01-29", "close": 0.06, "volume": 91666.0}, {"date": "2003-01-31", "close": 0.06, "volume": 226665.0}, {"date": "2003-02-03", "close": 0.06, "volume": 52000.0}, {"date": "2003-02-04", "close": 0.06, "volume": 80000.0}, {"date": "2003-02-05", "close": 0.06, "volume": 20000.0}, {"date": "2003-02-06", "close": 0.055, "volume": 10000.0}, {"date": "2003-02-07", "close": 0.065, "volume": 119335.0}, {"date": "2003-02-10", "close": 0.06, "volume": 35665.0}, {"date": "2003-02-14", "close": 0.056, "volume": 180000.0}, {"date": "2003-02-18", "close": 0.06, "volume": 130000.0}, {"date": "2003-02-19", "close": 0.057, "volume": 100000.0}, {"date": "2003-02-20", "close": 0.055, "volume": 200000.0}, {"date": "2003-02-21", "close": 0.049, "volume": 325000.0}, {"date": "2003-02-25", "close": 0.04, "volume": 230631.0}, {"date": "2003-02-26", "close": 0.045, "volume": 310000.0}, {"date": "2003-02-28", "close": 0.045, "volume": 50000.0}, {"date": "2003-03-03", "close": 0.045, "volume": 210075.0}, {"date": "2003-03-04", "close": 0.041, "volume": 150000.0}, {"date": "2003-03-05", "close": 0.05, "volume": 30000.0}, {"date": "2003-03-06", "close": 0.05, "volume": 20000.0}, {"date": "2003-03-07", "close": 0.04, "volume": 65000.0}, {"date": "2003-03-12", "close": 0.05, "volume": 50000.0}, {"date": "2003-03-13", "close": 0.04, "volume": 200000.0}, {"date": "2003-03-14", "close": 0.04, "volume": 35000.0}, {"date": "2003-05-06", "close": 0.05, "volume": 404742.0}, {"date": "2003-05-07", "close": 0.054, "volume": 459250.0}, {"date": "2003-05-08", "close": 0.053, "volume": 400008.0}, {"date": "2003-05-09", "close": 0.054, "volume": 683242.0}, {"date": "2003-05-13", "close": 0.05, "volume": 110000.0}, {"date": "2003-05-14", "close": 0.053, "volume": 38800.0}, {"date": "2003-05-16", "close": 0.052, "volume": 45000.0}, {"date": "2003-05-19", "close": 0.05, "volume": 8000.0}, {"date": "2003-05-20", "close": 0.05, "volume": 525500.0}, {"date": "2003-05-21", "close": 0.053, "volume": 111300.0}, {"date": "2003-05-22", "close": 0.05, "volume": 121400.0}, {"date": "2003-05-23", "close": 0.05, "volume": 10000.0}, {"date": "2003-05-26", "close": 0.048, "volume": 578641.0}, {"date": "2003-05-27", "close": 0.044, "volume": 135000.0}, {"date": "2003-05-28", "close": 0.044, "volume": 9333.0}, {"date": "2003-05-29", "close": 0.04, "volume": 619833.0}, {"date": "2003-05-30", "close": 0.042, "volume": 201000.0}, {"date": "2003-06-03", "close": 0.027, "volume": 10000.0}, {"date": "2003-06-04", "close": 0.039, "volume": 124611.0}, {"date": "2003-06-05", "close": 0.031, "volume": 66666.0}, {"date": "2003-06-10", "close": 0.04, "volume": 20000.0}, {"date": "2003-06-11", "close": 0.041, "volume": 13550.0}, {"date": "2003-06-12", "close": 0.035, "volume": 27000.0}, {"date": "2003-06-13", "close": 0.03, "volume": 325000.0}, {"date": "2003-06-16", "close": 0.028, "volume": 123809.0}, {"date": "2003-06-17", "close": 0.025, "volume": 342500.0}, {"date": "2003-06-18", "close": 0.022, "volume": 367000.0}, {"date": "2003-06-19", "close": 0.022, "volume": 151519.0}, {"date": "2003-06-20", "close": 0.026, "volume": 100000.0}, {"date": "2003-06-23", "close": 0.03, "volume": 49809.0}, {"date": "2003-06-24", "close": 0.025, "volume": 109191.0}, {"date": "2003-06-25", "close": 0.03, "volume": 232309.0}, {"date": "2003-06-26", "close": 0.03, "volume": 125114.0}, {"date": "2003-06-27", "close": 0.025, "volume": 607943.0}, {"date": "2003-06-30", "close": 0.025, "volume": 260700.0}, {"date": "2003-07-02", "close": 0.03, "volume": 150000.0}, {"date": "2003-07-03", "close": 0.025, "volume": 150000.0}, {"date": "2003-07-04", "close": 0.025, "volume": 400000.0}, {"date": "2003-07-10", "close": 0.03, "volume": 206333.0}, {"date": "2003-07-11", "close": 0.028, "volume": 161934.0}, {"date": "2003-07-14", "close": 0.03, "volume": 100000.0}, {"date": "2003-07-15", "close": 0.03, "volume": 70000.0}, {"date": "2003-07-17", "close": 0.028, "volume": 126066.0}, {"date": "2003-07-18", "close": 0.027, "volume": 2176.0}, {"date": "2003-07-21", "close": 0.03, "volume": 10000.0}, {"date": "2003-07-22", "close": 0.028, "volume": 50000.0}, {"date": "2003-07-23", "close": 0.03, "volume": 200000.0}, {"date": "2003-07-24", "close": 0.028, "volume": 115000.0}, {"date": "2003-07-25", "close": 0.028, "volume": 20000.0}, {"date": "2003-07-28", "close": 0.03, "volume": 711000.0}, {"date": "2003-07-29", "close": 0.027, "volume": 1216000.0}, {"date": "2003-07-30", "close": 0.032, "volume": 40000.0}, {"date": "2003-07-31", "close": 0.028, "volume": 70386.0}, {"date": "2003-08-01", "close": 0.025, "volume": 200000.0}, {"date": "2003-08-07", "close": 0.026, "volume": 30000.0}, {"date": "2003-08-08", "close": 0.026, "volume": 200400.0}, {"date": "2003-08-11", "close": 0.025, "volume": 320000.0}, {"date": "2003-08-12", "close": 0.027, "volume": 3015.0}, {"date": "2003-08-13", "close": 0.03, "volume": 29666.0}, {"date": "2003-08-15", "close": 0.033, "volume": 338334.0}, {"date": "2003-08-18", "close": 0.03, "volume": 81538.0}, {"date": "2003-08-19", "close": 0.032, "volume": 40000.0}, {"date": "2003-08-20", "close": 0.03, "volume": 47945.0}, {"date": "2003-08-21", "close": 0.03, "volume": 100000.0}, {"date": "2003-08-22", "close": 0.03, "volume": 40000.0}, {"date": "2003-08-25", "close": 0.025, "volume": 112150.0}, {"date": "2003-08-26", "close": 0.03, "volume": 132479.0}, {"date": "2003-08-28", "close": 0.034, "volume": 50121.0}, {"date": "2003-08-29", "close": 0.04, "volume": 244949.0}, {"date": "2003-09-01", "close": 0.05, "volume": 260000.0}, {"date": "2003-09-02", "close": 0.05, "volume": 78075.0}, {"date": "2003-09-03", "close": 0.054, "volume": 109445.0}, {"date": "2003-09-04", "close": 0.05, "volume": 2627313.0}, {"date": "2003-09-05", "close": 0.049, "volume": 42000.0}, {"date": "2003-09-08", "close": 0.04, "volume": 380775.0}, {"date": "2003-09-09", "close": 0.041, "volume": 236000.0}, {"date": "2003-09-10", "close": 0.045, "volume": 587500.0}, {"date": "2003-09-12", "close": 0.05, "volume": 710000.0}, {"date": "2003-09-15", "close": 0.047, "volume": 1193320.0}, {"date": "2003-09-16", "close": 0.047, "volume": 15000.0}, {"date": "2003-09-17", "close": 0.046, "volume": 471330.0}, {"date": "2003-09-19", "close": 0.045, "volume": 117333.0}, {"date": "2003-09-22", "close": 0.045, "volume": 50000.0}, {"date": "2003-09-23", "close": 0.047, "volume": 416167.0}, {"date": "2003-09-24", "close": 0.047, "volume": 727833.0}, {"date": "2003-09-26", "close": 0.045, "volume": 268742.0}, {"date": "2003-09-29", "close": 0.04, "volume": 25000.0}, {"date": "2003-09-30", "close": 0.045, "volume": 416000.0}, {"date": "2003-10-01", "close": 0.04, "volume": 775000.0}, {"date": "2003-10-06", "close": 0.04, "volume": 314000.0}, {"date": "2003-10-07", "close": 0.04, "volume": 708000.0}, {"date": "2003-10-08", "close": 0.035, "volume": 300000.0}, {"date": "2003-10-09", "close": 0.044, "volume": 130000.0}, {"date": "2003-10-10", "close": 0.043, "volume": 55110.0}, {"date": "2003-10-15", "close": 0.04, "volume": 414930.0}, {"date": "2003-10-16", "close": 0.04, "volume": 242500.0}, {"date": "2003-10-20", "close": 0.04, "volume": 1651614.0}, {"date": "2003-10-21", "close": 0.04, "volume": 1022206.0}, {"date": "2003-10-22", "close": 0.04, "volume": 450000.0}, {"date": "2003-10-23", "close": 0.041, "volume": 964705.0}, {"date": "2003-10-24", "close": 0.045, "volume": 704200.0}, {"date": "2003-10-27", "close": 0.04, "volume": 350000.0}, {"date": "2003-10-29", "close": 0.035, "volume": 160295.0}, {"date": "2003-10-30", "close": 0.04, "volume": 200000.0}, {"date": "2003-10-31", "close": 0.035, "volume": 601668.0}, {"date": "2003-11-05", "close": 0.04, "volume": 3334.0}, {"date": "2003-11-06", "close": 0.035, "volume": 200000.0}, {"date": "2003-11-07", "close": 0.036, "volume": 300000.0}, {"date": "2003-11-10", "close": 0.038, "volume": 150000.0}, {"date": "2003-11-11", "close": 0.038, "volume": 545000.0}, {"date": "2003-11-12", "close": 0.037, "volume": 203660.0}, {"date": "2003-11-13", "close": 0.033, "volume": 651231.0}, {"date": "2003-11-14", "close": 0.038, "volume": 370000.0}, {"date": "2003-11-17", "close": 0.038, "volume": 850000.0}, {"date": "2003-11-18", "close": 0.038, "volume": 430000.0}, {"date": "2003-11-19", "close": 0.036, "volume": 420000.0}, {"date": "2003-11-20", "close": 0.039, "volume": 78712.0}, {"date": "2003-11-21", "close": 0.04, "volume": 905783.0}, {"date": "2003-11-24", "close": 0.042, "volume": 1226124.0}, {"date": "2003-11-25", "close": 0.047, "volume": 2612163.0}, {"date": "2003-11-26", "close": 0.047, "volume": 243000.0}, {"date": "2003-11-27", "close": 0.046, "volume": 122000.0}, {"date": "2003-11-28", "close": 0.041, "volume": 685333.0}, {"date": "2003-12-01", "close": 0.038, "volume": 485955.0}, {"date": "2003-12-03", "close": 0.038, "volume": 31667.0}, {"date": "2003-12-04", "close": 0.038, "volume": 33654.0}, {"date": "2003-12-05", "close": 0.031, "volume": 1008273.0}, {"date": "2003-12-08", "close": 0.035, "volume": 14300.0}, {"date": "2003-12-09", "close": 0.042, "volume": 1708388.0}, {"date": "2003-12-10", "close": 0.042, "volume": 1882324.0}, {"date": "2003-12-11", "close": 0.045, "volume": 4245767.0}, {"date": "2003-12-12", "close": 0.043, "volume": 732500.0}, {"date": "2003-12-15", "close": 0.042, "volume": 1965000.0}, {"date": "2003-12-16", "close": 0.04, "volume": 736070.0}, {"date": "2003-12-17", "close": 0.041, "volume": 415000.0}, {"date": "2003-12-18", "close": 0.044, "volume": 567747.0}, {"date": "2003-12-19", "close": 0.042, "volume": 425000.0}, {"date": "2003-12-22", "close": 0.042, "volume": 2857467.0}, {"date": "2003-12-23", "close": 0.043, "volume": 1342727.0}, {"date": "2003-12-24", "close": 0.044, "volume": 1715436.0}, {"date": "2003-12-29", "close": 0.045, "volume": 430958.0}, {"date": "2003-12-30", "close": 0.049, "volume": 1171560.0}, {"date": "2003-12-31", "close": 0.049, "volume": 1463233.0}, {"date": "2004-01-02", "close": 0.05, "volume": 199917.0}, {"date": "2004-01-05", "close": 0.045, "volume": 1176058.0}, {"date": "2004-01-06", "close": 0.046, "volume": 405000.0}, {"date": "2004-01-07", "close": 0.047, "volume": 699000.0}, {"date": "2004-01-08", "close": 0.048, "volume": 561250.0}, {"date": "2004-01-09", "close": 0.046, "volume": 884638.0}, {"date": "2004-01-12", "close": 0.046, "volume": 271300.0}, {"date": "2004-01-13", "close": 0.045, "volume": 341300.0}, {"date": "2004-01-14", "close": 0.047, "volume": 429276.0}, {"date": "2004-01-15", "close": 0.048, "volume": 1021500.0}, {"date": "2004-01-16", "close": 0.048, "volume": 1239355.0}, {"date": "2004-01-19", "close": 0.046, "volume": 805224.0}, {"date": "2004-01-20", "close": 0.044, "volume": 2205970.0}, {"date": "2004-01-21", "close": 0.048, "volume": 292000.0}, {"date": "2004-01-22", "close": 0.048, "volume": 339000.0}, {"date": "2004-01-23", "close": 0.047, "volume": 182700.0}, {"date": "2004-01-27", "close": 0.047, "volume": 493000.0}, {"date": "2004-01-28", "close": 0.048, "volume": 1342569.0}, {"date": "2004-01-29", "close": 0.047, "volume": 625936.0}, {"date": "2004-01-30", "close": 0.046, "volume": 387000.0}, {"date": "2004-02-02", "close": 0.046, "volume": 347205.0}, {"date": "2004-02-03", "close": 0.048, "volume": 510500.0}, {"date": "2004-02-04", "close": 0.048, "volume": 526000.0}, {"date": "2004-02-05", "close": 0.047, "volume": 533276.0}, {"date": "2004-02-06", "close": 0.045, "volume": 971948.0}, {"date": "2004-02-09", "close": 0.043, "volume": 1610045.0}, {"date": "2004-02-10", "close": 0.039, "volume": 698579.0}, {"date": "2004-02-11", "close": 0.042, "volume": 391868.0}, {"date": "2004-02-12", "close": 0.041, "volume": 536000.0}, {"date": "2004-02-13", "close": 0.045, "volume": 106512.0}, {"date": "2004-02-16", "close": 0.043, "volume": 100000.0}, {"date": "2004-02-17", "close": 0.042, "volume": 332500.0}, {"date": "2004-02-18", "close": 0.042, "volume": 230000.0}, {"date": "2004-02-19", "close": 0.04, "volume": 1759000.0}, {"date": "2004-02-20", "close": 0.041, "volume": 311800.0}, {"date": "2004-02-23", "close": 0.041, "volume": 110000.0}, {"date": "2004-02-24", "close": 0.041, "volume": 327500.0}, {"date": "2004-02-25", "close": 0.043, "volume": 53628.0}, {"date": "2004-02-26", "close": 0.041, "volume": 49000.0}, {"date": "2004-02-27", "close": 0.041, "volume": 147000.0}, {"date": "2004-03-01", "close": 0.042, "volume": 283238.0}, {"date": "2004-03-02", "close": 0.042, "volume": 128000.0}, {"date": "2004-03-03", "close": 0.04, "volume": 195000.0}, {"date": "2004-03-04", "close": 0.04, "volume": 345000.0}, {"date": "2004-03-05", "close": 0.04, "volume": 45000.0}, {"date": "2004-03-08", "close": 0.04, "volume": 3920314.0}, {"date": "2004-03-09", "close": 0.039, "volume": 265000.0}, {"date": "2004-03-10", "close": 0.04, "volume": 310000.0}, {"date": "2004-03-11", "close": 0.04, "volume": 370000.0}, {"date": "2004-03-12", "close": 0.04, "volume": 30000.0}, {"date": "2004-03-15", "close": 0.039, "volume": 550000.0}, {"date": "2004-03-16", "close": 0.037, "volume": 1432021.0}, {"date": "2004-03-17", "close": 0.039, "volume": 428600.0}, {"date": "2004-03-18", "close": 0.037, "volume": 1905454.0}, {"date": "2004-03-19", "close": 0.033, "volume": 2368497.0}, {"date": "2004-03-22", "close": 0.035, "volume": 465000.0}, {"date": "2004-03-23", "close": 0.032, "volume": 1150000.0}, {"date": "2004-03-24", "close": 0.033, "volume": 1163000.0}, {"date": "2004-03-25", "close": 0.033, "volume": 630333.0}, {"date": "2004-03-26", "close": 0.032, "volume": 396951.0}, {"date": "2004-03-29", "close": 0.034, "volume": 245844.0}, {"date": "2004-03-30", "close": 0.035, "volume": 1850580.0}, {"date": "2004-03-31", "close": 0.035, "volume": 424305.0}, {"date": "2004-04-01", "close": 0.036, "volume": 567087.0}, {"date": "2004-04-02", "close": 0.035, "volume": 526803.0}, {"date": "2004-04-05", "close": 0.035, "volume": 961000.0}, {"date": "2004-04-06", "close": 0.036, "volume": 1078847.0}, {"date": "2004-04-07", "close": 0.037, "volume": 199000.0}, {"date": "2004-04-08", "close": 0.035, "volume": 1367752.0}, {"date": "2004-04-13", "close": 0.033, "volume": 578020.0}, {"date": "2004-04-14", "close": 0.035, "volume": 779000.0}, {"date": "2004-04-15", "close": 0.035, "volume": 36112.0}, {"date": "2004-04-19", "close": 0.033, "volume": 416488.0}, {"date": "2004-04-20", "close": 0.035, "volume": 444500.0}, {"date": "2004-04-21", "close": 0.035, "volume": 777000.0}, {"date": "2004-04-22", "close": 0.035, "volume": 578988.0}, {"date": "2004-04-23", "close": 0.035, "volume": 818500.0}, {"date": "2004-04-26", "close": 0.035, "volume": 932012.0}, {"date": "2004-04-27", "close": 0.035, "volume": 300000.0}, {"date": "2004-04-28", "close": 0.034, "volume": 305000.0}, {"date": "2004-04-29", "close": 0.035, "volume": 68571.0}, {"date": "2004-04-30", "close": 0.036, "volume": 476429.0}, {"date": "2004-05-03", "close": 0.035, "volume": 705200.0}, {"date": "2004-05-04", "close": 0.035, "volume": 230000.0}, {"date": "2004-05-05", "close": 0.035, "volume": 50000.0}, {"date": "2004-05-06", "close": 0.036, "volume": 40000.0}, {"date": "2004-05-07", "close": 0.034, "volume": 214675.0}, {"date": "2004-05-10", "close": 0.034, "volume": 473566.0}, {"date": "2004-05-11", "close": 0.033, "volume": 250000.0}, {"date": "2004-05-12", "close": 0.032, "volume": 100000.0}, {"date": "2004-05-13", "close": 0.031, "volume": 767550.0}, {"date": "2004-05-14", "close": 0.031, "volume": 109978.0}, {"date": "2004-05-17", "close": 0.033, "volume": 465000.0}, {"date": "2004-05-18", "close": 0.033, "volume": 75000.0}, {"date": "2004-05-19", "close": 0.033, "volume": 517500.0}, {"date": "2004-05-20", "close": 0.033, "volume": 82500.0}, {"date": "2004-05-21", "close": 0.031, "volume": 187000.0}, {"date": "2004-05-24", "close": 0.03, "volume": 150000.0}, {"date": "2004-05-25", "close": 0.03, "volume": 76000.0}, {"date": "2004-05-26", "close": 0.027, "volume": 495000.0}, {"date": "2004-05-27", "close": 0.025, "volume": 1073848.0}, {"date": "2004-05-28", "close": 0.026, "volume": 4131908.0}, {"date": "2004-05-31", "close": 0.03, "volume": 1425507.0}, {"date": "2004-06-01", "close": 0.034, "volume": 1522478.0}, {"date": "2004-06-02", "close": 0.031, "volume": 1094051.0}, {"date": "2004-06-03", "close": 0.032, "volume": 312355.0}, {"date": "2004-06-04", "close": 0.032, "volume": 147645.0}, {"date": "2004-06-07", "close": 0.032, "volume": 174055.0}, {"date": "2004-06-08", "close": 0.03, "volume": 106047.0}, {"date": "2004-06-09", "close": 0.03, "volume": 199305.0}, {"date": "2004-06-10", "close": 0.029, "volume": 387733.0}, {"date": "2004-06-15", "close": 0.03, "volume": 285000.0}, {"date": "2004-06-16", "close": 0.03, "volume": 2893000.0}, {"date": "2004-06-17", "close": 0.027, "volume": 637000.0}, {"date": "2004-06-18", "close": 0.03, "volume": 157172.0}, {"date": "2004-06-21", "close": 0.029, "volume": 590000.0}, {"date": "2004-06-22", "close": 0.029, "volume": 745382.0}, {"date": "2004-06-23", "close": 0.029, "volume": 739349.0}, {"date": "2004-06-24", "close": 0.029, "volume": 897691.0}, {"date": "2004-06-25", "close": 0.027, "volume": 831835.0}, {"date": "2004-06-28", "close": 0.029, "volume": 1341740.0}, {"date": "2004-06-29", "close": 0.029, "volume": 583300.0}, {"date": "2004-06-30", "close": 0.028, "volume": 350429.0}, {"date": "2004-07-01", "close": 0.03, "volume": 141333.0}, {"date": "2004-07-02", "close": 0.03, "volume": 1135612.0}, {"date": "2004-07-06", "close": 0.031, "volume": 200000.0}, {"date": "2004-07-07", "close": 0.034, "volume": 700052.0}, {"date": "2004-07-08", "close": 0.033, "volume": 1130000.0}, {"date": "2004-07-09", "close": 0.032, "volume": 1776900.0}, {"date": "2004-07-12", "close": 0.033, "volume": 20000.0}, {"date": "2004-07-13", "close": 0.035, "volume": 2012000.0}, {"date": "2004-07-14", "close": 0.035, "volume": 580000.0}, {"date": "2004-07-15", "close": 0.035, "volume": 142000.0}, {"date": "2004-07-16", "close": 0.034, "volume": 477000.0}, {"date": "2004-07-19", "close": 0.033, "volume": 400000.0}, {"date": "2004-07-20", "close": 0.034, "volume": 71520.0}, {"date": "2004-07-21", "close": 0.034, "volume": 164000.0}, {"date": "2004-07-22", "close": 0.033, "volume": 534600.0}, {"date": "2004-07-23", "close": 0.031, "volume": 1742630.0}, {"date": "2004-07-26", "close": 0.032, "volume": 1404166.0}, {"date": "2004-07-27", "close": 0.032, "volume": 1125000.0}, {"date": "2004-07-28", "close": 0.032, "volume": 44022.0}, {"date": "2004-07-29", "close": 0.03, "volume": 44483.0}, {"date": "2004-07-30", "close": 0.03, "volume": 460000.0}, {"date": "2004-08-02", "close": 0.03, "volume": 285615.0}, {"date": "2004-08-03", "close": 0.03, "volume": 221964.0}, {"date": "2004-08-04", "close": 0.03, "volume": 33666.0}, {"date": "2004-08-05", "close": 0.031, "volume": 260000.0}, {"date": "2004-08-06", "close": 0.03, "volume": 575000.0}, {"date": "2004-08-09", "close": 0.03, "volume": 200000.0}, {"date": "2004-08-10", "close": 0.028, "volume": 528333.0}, {"date": "2004-08-11", "close": 0.028, "volume": 499298.0}, {"date": "2004-08-12", "close": 0.028, "volume": 378966.0}, {"date": "2004-08-13", "close": 0.029, "volume": 148000.0}, {"date": "2004-08-16", "close": 0.029, "volume": 114593.0}, {"date": "2004-08-17", "close": 0.028, "volume": 30000.0}, {"date": "2004-08-18", "close": 0.03, "volume": 55000.0}, {"date": "2004-08-19", "close": 0.028, "volume": 37000.0}, {"date": "2004-08-20", "close": 0.028, "volume": 158720.0}, {"date": "2004-08-24", "close": 0.028, "volume": 305000.0}, {"date": "2004-08-25", "close": 0.03, "volume": 320714.0}, {"date": "2004-08-26", "close": 0.028, "volume": 59000.0}, {"date": "2004-08-27", "close": 0.028, "volume": 1220000.0}, {"date": "2004-08-30", "close": 0.026, "volume": 12505830.0}, {"date": "2004-08-31", "close": 0.028, "volume": 327948.0}, {"date": "2004-09-01", "close": 0.027, "volume": 1957465.0}, {"date": "2004-09-02", "close": 0.028, "volume": 1021774.0}, {"date": "2004-09-03", "close": 0.028, "volume": 190000.0}, {"date": "2004-09-06", "close": 0.028, "volume": 17192.0}, {"date": "2004-09-07", "close": 0.026, "volume": 967084.0}, {"date": "2004-09-08", "close": 0.027, "volume": 15000.0}, {"date": "2004-09-09", "close": 0.027, "volume": 35000.0}, {"date": "2004-09-10", "close": 0.029, "volume": 205000.0}, {"date": "2004-09-13", "close": 0.028, "volume": 648827.0}, {"date": "2004-09-14", "close": 0.028, "volume": 122750.0}, {"date": "2004-09-15", "close": 0.026, "volume": 270223.0}, {"date": "2004-09-16", "close": 0.027, "volume": 50000.0}, {"date": "2004-09-17", "close": 0.029, "volume": 76777.0}, {"date": "2004-09-20", "close": 0.025, "volume": 1053499.0}, {"date": "2004-09-21", "close": 0.026, "volume": 238724.0}, {"date": "2004-09-22", "close": 0.027, "volume": 58216.0}, {"date": "2004-09-23", "close": 0.025, "volume": 110734.0}, {"date": "2004-09-24", "close": 0.025, "volume": 81110.0}, {"date": "2004-09-27", "close": 0.026, "volume": 210000.0}, {"date": "2004-09-28", "close": 0.025, "volume": 2077.0}, {"date": "2004-09-29", "close": 0.025, "volume": 306557.0}, {"date": "2004-09-30", "close": 0.025, "volume": 45000.0}, {"date": "2004-10-01", "close": 0.027, "volume": 550667.0}, {"date": "2004-10-04", "close": 0.026, "volume": 20000.0}, {"date": "2004-10-05", "close": 0.027, "volume": 137000.0}, {"date": "2004-10-06", "close": 0.026, "volume": 88076.0}, {"date": "2004-10-07", "close": 0.026, "volume": 833591.0}, {"date": "2004-10-08", "close": 0.029, "volume": 152076.0}, {"date": "2004-10-11", "close": 0.027, "volume": 20000.0}, {"date": "2004-10-12", "close": 0.028, "volume": 330000.0}, {"date": "2004-10-13", "close": 0.028, "volume": 25200.0}, {"date": "2004-10-14", "close": 0.028, "volume": 65000.0}, {"date": "2004-10-15", "close": 0.029, "volume": 238500.0}, {"date": "2004-10-18", "close": 0.028, "volume": 198467.0}, {"date": "2004-10-19", "close": 0.027, "volume": 50000.0}, {"date": "2004-10-20", "close": 0.027, "volume": 238006.0}, {"date": "2004-10-21", "close": 0.027, "volume": 58500.0}, {"date": "2004-10-22", "close": 0.026, "volume": 85000.0}, {"date": "2004-10-25", "close": 0.027, "volume": 625000.0}, {"date": "2004-10-27", "close": 0.026, "volume": 225000.0}, {"date": "2004-10-28", "close": 0.029, "volume": 845000.0}, {"date": "2004-10-29", "close": 0.032, "volume": 2105138.0}, {"date": "2004-11-01", "close": 0.032, "volume": 271875.0}, {"date": "2004-11-02", "close": 0.03, "volume": 20000.0}, {"date": "2004-11-03", "close": 0.03, "volume": 527500.0}, {"date": "2004-11-04", "close": 0.03, "volume": 63000.0}, {"date": "2004-11-05", "close": 0.029, "volume": 161217.0}, {"date": "2004-11-08", "close": 0.029, "volume": 177100.0}, {"date": "2004-11-09", "close": 0.029, "volume": 78802.0}, {"date": "2004-11-10", "close": 0.029, "volume": 520000.0}, {"date": "2004-11-11", "close": 0.03, "volume": 1046053.0}, {"date": "2004-11-15", "close": 0.03, "volume": 190000.0}, {"date": "2004-11-16", "close": 0.03, "volume": 822242.0}, {"date": "2004-11-17", "close": 0.03, "volume": 250835.0}, {"date": "2004-11-22", "close": 0.029, "volume": 426950.0}, {"date": "2004-11-23", "close": 0.031, "volume": 2700000.0}, {"date": "2004-11-24", "close": 0.032, "volume": 3305800.0}, {"date": "2004-11-25", "close": 0.034, "volume": 3846456.0}, {"date": "2004-11-26", "close": 0.035, "volume": 6640822.0}, {"date": "2004-11-29", "close": 0.032, "volume": 2849095.0}, {"date": "2004-11-30", "close": 0.033, "volume": 1556517.0}, {"date": "2004-12-01", "close": 0.033, "volume": 950000.0}, {"date": "2004-12-02", "close": 0.032, "volume": 840483.0}, {"date": "2004-12-03", "close": 0.033, "volume": 1414667.0}, {"date": "2004-12-06", "close": 0.032, "volume": 3125572.0}, {"date": "2004-12-07", "close": 0.031, "volume": 1428600.0}, {"date": "2004-12-08", "close": 0.033, "volume": 15837133.0}, {"date": "2004-12-09", "close": 0.031, "volume": 1322800.0}, {"date": "2004-12-10", "close": 0.031, "volume": 1710765.0}, {"date": "2004-12-13", "close": 0.032, "volume": 4110433.0}, {"date": "2004-12-14", "close": 0.03, "volume": 1783640.0}, {"date": "2004-12-15", "close": 0.03, "volume": 3420359.0}, {"date": "2004-12-16", "close": 0.028, "volume": 1362862.0}, {"date": "2004-12-17", "close": 0.028, "volume": 672334.0}, {"date": "2004-12-20", "close": 0.03, "volume": 130000.0}, {"date": "2004-12-21", "close": 0.029, "volume": 110000.0}, {"date": "2004-12-22", "close": 0.029, "volume": 411100.0}, {"date": "2004-12-23", "close": 0.03, "volume": 710000.0}, {"date": "2004-12-24", "close": 0.03, "volume": 298333.0}, {"date": "2004-12-29", "close": 0.03, "volume": 16333.0}, {"date": "2004-12-30", "close": 0.03, "volume": 61670.0}, {"date": "2004-12-31", "close": 0.03, "volume": 489000.0}, {"date": "2005-01-04", "close": 0.028, "volume": 293000.0}, {"date": "2005-01-05", "close": 0.03, "volume": 336329.0}, {"date": "2005-01-06", "close": 0.03, "volume": 26667.0}, {"date": "2005-01-07", "close": 0.029, "volume": 250000.0}, {"date": "2005-01-10", "close": 0.028, "volume": 229697.0}, {"date": "2005-01-11", "close": 0.029, "volume": 250000.0}, {"date": "2005-01-12", "close": 0.028, "volume": 523333.0}, {"date": "2005-01-13", "close": 0.028, "volume": 472640.0}, {"date": "2005-01-14", "close": 0.028, "volume": 183333.0}, {"date": "2005-01-17", "close": 0.03, "volume": 616570.0}, {"date": "2005-01-18", "close": 0.029, "volume": 199655.0}, {"date": "2005-01-19", "close": 0.027, "volume": 680000.0}, {"date": "2005-01-20", "close": 0.027, "volume": 50000.0}, {"date": "2005-01-21", "close": 0.025, "volume": 722750.0}, {"date": "2005-01-24", "close": 0.026, "volume": 425000.0}, {"date": "2005-01-25", "close": 0.026, "volume": 146759.0}, {"date": "2005-01-27", "close": 0.026, "volume": 474145.0}, {"date": "2005-01-28", "close": 0.026, "volume": 50000.0}, {"date": "2005-01-31", "close": 0.024, "volume": 1585000.0}, {"date": "2005-02-01", "close": 0.028, "volume": 3624000.0}, {"date": "2005-02-02", "close": 0.03, "volume": 3388156.0}, {"date": "2005-02-03", "close": 0.03, "volume": 1979250.0}, {"date": "2005-02-04", "close": 0.028, "volume": 2999910.0}, {"date": "2005-02-07", "close": 0.027, "volume": 2873770.0}, {"date": "2005-02-08", "close": 0.027, "volume": 2247000.0}, {"date": "2005-02-09", "close": 0.028, "volume": 826213.0}, {"date": "2005-02-10", "close": 0.029, "volume": 1038371.0}, {"date": "2005-02-11", "close": 0.029, "volume": 450000.0}, {"date": "2005-02-14", "close": 0.027, "volume": 726396.0}, {"date": "2005-02-15", "close": 0.028, "volume": 331000.0}, {"date": "2005-02-16", "close": 0.027, "volume": 140207.0}, {"date": "2005-02-17", "close": 0.029, "volume": 348906.0}, {"date": "2005-02-18", "close": 0.028, "volume": 943000.0}, {"date": "2005-02-21", "close": 0.03, "volume": 40000.0}, {"date": "2005-02-22", "close": 0.029, "volume": 561000.0}, {"date": "2005-02-23", "close": 0.029, "volume": 528130.0}, {"date": "2005-02-24", "close": 0.029, "volume": 221507.0}, {"date": "2005-02-25", "close": 0.028, "volume": 570346.0}, {"date": "2005-02-28", "close": 0.027, "volume": 3672006.0}, {"date": "2005-03-01", "close": 0.028, "volume": 120000.0}, {"date": "2005-03-02", "close": 0.026, "volume": 3121816.0}, {"date": "2005-03-03", "close": 0.024, "volume": 2392000.0}, {"date": "2005-03-04", "close": 0.024, "volume": 695000.0}, {"date": "2005-03-07", "close": 0.021, "volume": 2910000.0}, {"date": "2005-03-08", "close": 0.021, "volume": 2585000.0}, {"date": "2005-03-09", "close": 0.022, "volume": 575000.0}, {"date": "2005-03-10", "close": 0.021, "volume": 1356282.0}, {"date": "2005-03-11", "close": 0.024, "volume": 11165886.0}, {"date": "2005-03-14", "close": 0.022, "volume": 675000.0}, {"date": "2005-03-15", "close": 0.023, "volume": 1335884.0}, {"date": "2005-03-16", "close": 0.021, "volume": 4874666.0}, {"date": "2005-03-17", "close": 0.021, "volume": 4634972.0}, {"date": "2005-03-18", "close": 0.022, "volume": 723440.0}, {"date": "2005-03-21", "close": 0.021, "volume": 835861.0}, {"date": "2005-03-22", "close": 0.022, "volume": 390000.0}, {"date": "2005-03-23", "close": 0.021, "volume": 362000.0}, {"date": "2005-03-24", "close": 0.021, "volume": 1442338.0}, {"date": "2005-03-29", "close": 0.021, "volume": 1845169.0}, {"date": "2005-03-30", "close": 0.02, "volume": 244536.0}, {"date": "2005-03-31", "close": 0.021, "volume": 350000.0}, {"date": "2005-04-01", "close": 0.021, "volume": 1389130.0}, {"date": "2005-04-04", "close": 0.019, "volume": 588500.0}, {"date": "2005-04-05", "close": 0.016, "volume": 2824751.0}, {"date": "2005-04-06", "close": 0.017, "volume": 1509667.0}, {"date": "2005-04-07", "close": 0.016, "volume": 84410.0}, {"date": "2005-04-08", "close": 0.015, "volume": 2517294.0}, {"date": "2005-04-11", "close": 0.016, "volume": 1387181.0}, {"date": "2005-04-12", "close": 0.017, "volume": 484298.0}, {"date": "2005-04-13", "close": 0.015, "volume": 795000.0}, {"date": "2005-04-14", "close": 0.015, "volume": 1536641.0}, {"date": "2005-04-15", "close": 0.013, "volume": 2821864.0}, {"date": "2005-04-18", "close": 0.011, "volume": 3436698.0}, {"date": "2005-04-19", "close": 0.013, "volume": 1413000.0}, {"date": "2005-04-20", "close": 0.012, "volume": 1677600.0}, {"date": "2005-04-21", "close": 0.012, "volume": 1160000.0}, {"date": "2005-04-22", "close": 0.011, "volume": 195000.0}, {"date": "2005-04-26", "close": 0.011, "volume": 220000.0}, {"date": "2005-04-27", "close": 0.011, "volume": 900000.0}, {"date": "2005-04-28", "close": 0.011, "volume": 200000.0}, {"date": "2005-04-29", "close": 0.011, "volume": 1128000.0}, {"date": "2005-05-02", "close": 0.01, "volume": 645000.0}, {"date": "2005-05-04", "close": 0.01, "volume": 402000.0}, {"date": "2005-05-05", "close": 0.009, "volume": 1302172.0}, {"date": "2005-05-06", "close": 0.009, "volume": 950000.0}, {"date": "2005-05-09", "close": 0.008, "volume": 1272400.0}, {"date": "2005-05-10", "close": 0.009, "volume": 1525000.0}, {"date": "2005-05-11", "close": 0.008, "volume": 860133.0}, {"date": "2005-05-12", "close": 0.007, "volume": 2565867.0}, {"date": "2005-05-13", "close": 0.007, "volume": 1008846.0}, {"date": "2005-05-16", "close": 0.007, "volume": 1870000.0}, {"date": "2005-05-17", "close": 0.008, "volume": 2211633.0}, {"date": "2005-05-18", "close": 0.008, "volume": 600000.0}, {"date": "2005-05-19", "close": 0.008, "volume": 675661.0}, {"date": "2005-05-20", "close": 0.01, "volume": 450000.0}, {"date": "2005-05-23", "close": 0.009, "volume": 1011484.0}, {"date": "2005-05-24", "close": 0.01, "volume": 950000.0}, {"date": "2005-05-25", "close": 0.01, "volume": 35000.0}, {"date": "2005-05-26", "close": 0.01, "volume": 150000.0}, {"date": "2005-05-27", "close": 0.011, "volume": 522397.0}, {"date": "2005-05-30", "close": 0.009, "volume": 205936.0}, {"date": "2005-05-31", "close": 0.01, "volume": 795064.0}, {"date": "2005-06-01", "close": 0.01, "volume": 660000.0}, {"date": "2005-06-02", "close": 0.011, "volume": 430000.0}, {"date": "2005-06-03", "close": 0.011, "volume": 275000.0}, {"date": "2005-06-06", "close": 0.01, "volume": 86033.0}, {"date": "2005-06-07", "close": 0.011, "volume": 904467.0}, {"date": "2005-06-08", "close": 0.01, "volume": 906667.0}, {"date": "2005-06-09", "close": 0.01, "volume": 1244158.0}, {"date": "2005-06-10", "close": 0.01, "volume": 527299.0}, {"date": "2005-06-14", "close": 0.009, "volume": 980900.0}, {"date": "2005-06-15", "close": 0.009, "volume": 1581449.0}, {"date": "2005-06-16", "close": 0.009, "volume": 309000.0}, {"date": "2005-06-17", "close": 0.009, "volume": 560182.0}, {"date": "2005-06-20", "close": 0.009, "volume": 1903713.0}, {"date": "2005-06-21", "close": 0.008, "volume": 3193363.0}, {"date": "2005-06-22", "close": 0.009, "volume": 1090022.0}, {"date": "2005-06-23", "close": 0.009, "volume": 1436700.0}, {"date": "2005-06-24", "close": 0.01, "volume": 391841.0}, {"date": "2005-06-27", "close": 0.007, "volume": 1781535.0}, {"date": "2005-06-28", "close": 0.01, "volume": 3690667.0}, {"date": "2005-06-29", "close": 0.008, "volume": 3743030.0}, {"date": "2005-06-30", "close": 0.008, "volume": 4441242.0}, {"date": "2005-07-01", "close": 0.009, "volume": 722177.0}, {"date": "2005-07-04", "close": 0.009, "volume": 617823.0}, {"date": "2005-07-05", "close": 0.009, "volume": 392177.0}, {"date": "2005-07-06", "close": 0.009, "volume": 150000.0}, {"date": "2005-07-08", "close": 0.01, "volume": 650000.0}, {"date": "2005-07-11", "close": 0.01, "volume": 90000.0}, {"date": "2005-07-12", "close": 0.01, "volume": 247222.0}, {"date": "2005-07-13", "close": 0.01, "volume": 420500.0}, {"date": "2005-07-14", "close": 0.009, "volume": 241000.0}, {"date": "2005-07-15", "close": 0.008, "volume": 209990.0}, {"date": "2005-07-18", "close": 0.009, "volume": 345000.0}, {"date": "2005-07-19", "close": 0.009, "volume": 55597.0}, {"date": "2005-07-20", "close": 0.009, "volume": 150000.0}, {"date": "2005-07-21", "close": 0.008, "volume": 166403.0}, {"date": "2005-07-22", "close": 0.008, "volume": 352800.0}, {"date": "2005-07-25", "close": 0.008, "volume": 177500.0}, {"date": "2005-07-26", "close": 0.009, "volume": 265000.0}, {"date": "2005-07-27", "close": 0.01, "volume": 75597.0}, {"date": "2005-07-28", "close": 0.01, "volume": 100000.0}, {"date": "2005-07-29", "close": 0.008, "volume": 450000.0}, {"date": "2005-08-01", "close": 0.009, "volume": 540000.0}, {"date": "2005-08-02", "close": 0.008, "volume": 166200.0}, {"date": "2005-08-03", "close": 0.008, "volume": 215000.0}, {"date": "2005-08-04", "close": 0.009, "volume": 200000.0}, {"date": "2005-08-05", "close": 0.009, "volume": 3900000.0}, {"date": "2005-08-08", "close": 0.009, "volume": 26830.0}, {"date": "2005-08-09", "close": 0.01, "volume": 800000.0}, {"date": "2005-08-10", "close": 0.009, "volume": 100000.0}, {"date": "2005-08-11", "close": 0.009, "volume": 25000.0}, {"date": "2005-08-12", "close": 0.01, "volume": 100000.0}, {"date": "2005-08-15", "close": 0.009, "volume": 700000.0}, {"date": "2005-08-16", "close": 0.009, "volume": 4811182.0}, {"date": "2005-08-17", "close": 0.01, "volume": 572414.0}, {"date": "2005-08-18", "close": 0.01, "volume": 427586.0}, {"date": "2005-08-19", "close": 0.01, "volume": 300000.0}, {"date": "2005-08-22", "close": 0.01, "volume": 170000.0}, {"date": "2005-08-23", "close": 0.009, "volume": 808000.0}, {"date": "2005-08-24", "close": 0.009, "volume": 220000.0}, {"date": "2005-08-26", "close": 0.009, "volume": 105000.0}, {"date": "2005-08-29", "close": 0.009, "volume": 2931833.0}, {"date": "2005-08-30", "close": 0.009, "volume": 500000.0}, {"date": "2005-08-31", "close": 0.009, "volume": 1169100.0}, {"date": "2005-09-01", "close": 0.008, "volume": 1757570.0}, {"date": "2005-09-02", "close": 0.009, "volume": 1550000.0}, {"date": "2005-09-05", "close": 0.009, "volume": 2490000.0}, {"date": "2005-09-06", "close": 0.009, "volume": 218900.0}, {"date": "2005-09-07", "close": 0.009, "volume": 500000.0}, {"date": "2005-09-08", "close": 0.011, "volume": 8499075.0}, {"date": "2005-09-09", "close": 0.01, "volume": 1796975.0}, {"date": "2005-09-12", "close": 0.01, "volume": 100000.0}, {"date": "2005-09-13", "close": 0.01, "volume": 228872.0}, {"date": "2005-09-14", "close": 0.009, "volume": 2130000.0}, {"date": "2005-09-15", "close": 0.009, "volume": 6239338.0}, {"date": "2005-09-16", "close": 0.009, "volume": 2247825.0}, {"date": "2005-09-20", "close": 0.009, "volume": 806000.0}, {"date": "2005-09-21", "close": 0.008, "volume": 2084563.0}, {"date": "2005-09-22", "close": 0.008, "volume": 32000.0}, {"date": "2005-09-23", "close": 0.008, "volume": 1450000.0}, {"date": "2005-09-26", "close": 0.008, "volume": 190000.0}, {"date": "2005-09-28", "close": 0.008, "volume": 977900.0}, {"date": "2005-09-29", "close": 0.009, "volume": 156000.0}, {"date": "2005-09-30", "close": 0.01, "volume": 1031500.0}, {"date": "2005-10-03", "close": 0.008, "volume": 1137500.0}, {"date": "2005-10-04", "close": 0.008, "volume": 456868.0}, {"date": "2005-10-05", "close": 0.008, "volume": 158942.0}, {"date": "2005-10-06", "close": 0.008, "volume": 1330667.0}, {"date": "2005-10-07", "close": 0.008, "volume": 225185.0}, {"date": "2005-10-10", "close": 0.009, "volume": 1226782.0}, {"date": "2005-10-12", "close": 0.009, "volume": 100000.0}, {"date": "2005-10-13", "close": 0.009, "volume": 1791852.0}, {"date": "2005-10-14", "close": 0.009, "volume": 500000.0}, {"date": "2005-10-17", "close": 0.009, "volume": 2194500.0}, {"date": "2005-10-19", "close": 0.008, "volume": 66000.0}, {"date": "2005-10-20", "close": 0.008, "volume": 1024240.0}, {"date": "2005-10-21", "close": 0.01, "volume": 100000.0}, {"date": "2005-10-24", "close": 0.009, "volume": 306000.0}, {"date": "2005-10-26", "close": 0.009, "volume": 170000.0}, {"date": "2005-10-27", "close": 0.009, "volume": 440000.0}, {"date": "2005-10-28", "close": 0.009, "volume": 2066800.0}, {"date": "2005-11-30", "close": 0.12, "volume": 255000.0}, {"date": "2005-12-01", "close": 0.16, "volume": 1178719.0}, {"date": "2005-12-02", "close": 0.165, "volume": 543452.0}, {"date": "2005-12-05", "close": 0.13, "volume": 467419.0}, {"date": "2005-12-06", "close": 0.155, "volume": 107430.0}, {"date": "2005-12-07", "close": 0.15, "volume": 32000.0}, {"date": "2005-12-08", "close": 0.15, "volume": 86372.0}, {"date": "2005-12-09", "close": 0.135, "volume": 178004.0}, {"date": "2005-12-12", "close": 0.14, "volume": 72766.0}, {"date": "2005-12-13", "close": 0.13, "volume": 310066.0}, {"date": "2005-12-14", "close": 0.13, "volume": 425000.0}, {"date": "2005-12-15", "close": 0.13, "volume": 2000.0}, {"date": "2005-12-19", "close": 0.12, "volume": 56660.0}, {"date": "2005-12-20", "close": 0.12, "volume": 145131.0}, {"date": "2005-12-21", "close": 0.13, "volume": 80115.0}, {"date": "2005-12-22", "close": 0.13, "volume": 6000.0}, {"date": "2005-12-23", "close": 0.13, "volume": 22375.0}, {"date": "2005-12-28", "close": 0.115, "volume": 10000.0}, {"date": "2005-12-29", "close": 0.135, "volume": 26475.0}, {"date": "2006-01-03", "close": 0.125, "volume": 68000.0}, {"date": "2006-01-04", "close": 0.125, "volume": 24330.0}, {"date": "2006-01-05", "close": 0.125, "volume": 25000.0}, {"date": "2006-01-06", "close": 0.125, "volume": 2090.0}, {"date": "2006-01-09", "close": 0.13, "volume": 160500.0}, {"date": "2006-01-10", "close": 0.13, "volume": 39500.0}, {"date": "2006-01-11", "close": 0.13, "volume": 10000.0}, {"date": "2006-01-13", "close": 0.135, "volume": 62793.0}, {"date": "2006-01-16", "close": 0.14, "volume": 18333.0}, {"date": "2006-01-17", "close": 0.14, "volume": 76000.0}, {"date": "2006-01-18", "close": 0.145, "volume": 61730.0}, {"date": "2006-01-19", "close": 0.15, "volume": 306677.0}, {"date": "2006-01-20", "close": 0.16, "volume": 122784.0}, {"date": "2006-01-24", "close": 0.15, "volume": 73300.0}, {"date": "2006-01-25", "close": 0.145, "volume": 80648.0}, {"date": "2006-01-27", "close": 0.145, "volume": 82597.0}, {"date": "2006-01-30", "close": 0.145, "volume": 40000.0}, {"date": "2006-01-31", "close": 0.15, "volume": 132300.0}, {"date": "2006-02-01", "close": 0.15, "volume": 37000.0}, {"date": "2006-02-03", "close": 0.145, "volume": 13000.0}, {"date": "2006-02-06", "close": 0.14, "volume": 16500.0}, {"date": "2006-02-07", "close": 0.14, "volume": 20000.0}, {"date": "2006-02-08", "close": 0.13, "volume": 250000.0}, {"date": "2006-02-09", "close": 0.13, "volume": 11374.0}, {"date": "2006-02-10", "close": 0.12, "volume": 10000.0}, {"date": "2006-02-13", "close": 0.14, "volume": 130384.0}, {"date": "2006-02-15", "close": 0.145, "volume": 241332.0}, {"date": "2006-02-16", "close": 0.13, "volume": 70921.0}, {"date": "2006-02-20", "close": 0.145, "volume": 14500.0}, {"date": "2006-02-21", "close": 0.13, "volume": 142229.0}, {"date": "2006-02-22", "close": 0.13, "volume": 20300.0}, {"date": "2006-02-23", "close": 0.14, "volume": 58647.0}, {"date": "2006-02-24", "close": 0.14, "volume": 5710.0}, {"date": "2006-02-27", "close": 0.13, "volume": 153110.0}, {"date": "2006-02-28", "close": 0.125, "volume": 10000.0}, {"date": "2006-03-01", "close": 0.14, "volume": 120000.0}, {"date": "2006-03-02", "close": 0.13, "volume": 118350.0}, {"date": "2006-03-03", "close": 0.145, "volume": 10000.0}, {"date": "2006-03-06", "close": 0.13, "volume": 15000.0}, {"date": "2006-03-07", "close": 0.135, "volume": 13500.0}, {"date": "2006-03-08", "close": 0.14, "volume": 20000.0}, {"date": "2006-03-09", "close": 0.13, "volume": 81600.0}, {"date": "2006-03-13", "close": 0.135, "volume": 103000.0}, {"date": "2006-03-14", "close": 0.135, "volume": 14500.0}, {"date": "2006-03-15", "close": 0.12, "volume": 264900.0}, {"date": "2006-03-16", "close": 0.13, "volume": 291088.0}, {"date": "2006-03-17", "close": 0.13, "volume": 50241.0}, {"date": "2006-03-21", "close": 0.135, "volume": 51000.0}, {"date": "2006-03-22", "close": 0.14, "volume": 176817.0}, {"date": "2006-03-23", "close": 0.14, "volume": 5000.0}, {"date": "2006-03-24", "close": 0.14, "volume": 2503.0}, {"date": "2006-03-27", "close": 0.13, "volume": 515400.0}, {"date": "2006-03-29", "close": 0.13, "volume": 84600.0}, {"date": "2006-03-31", "close": 0.13, "volume": 87401.0}, {"date": "2006-04-03", "close": 0.135, "volume": 448599.0}, {"date": "2006-04-04", "close": 0.125, "volume": 13438.0}, {"date": "2006-04-05", "close": 0.125, "volume": 9270.0}, {"date": "2006-04-06", "close": 0.125, "volume": 12100.0}, {"date": "2006-04-10", "close": 0.125, "volume": 115000.0}, {"date": "2006-04-11", "close": 0.125, "volume": 35000.0}, {"date": "2006-04-12", "close": 0.125, "volume": 10687.0}, {"date": "2006-04-18", "close": 0.125, "volume": 21000.0}, {"date": "2006-04-19", "close": 0.125, "volume": 94505.0}, {"date": "2006-04-20", "close": 0.125, "volume": 38295.0}, {"date": "2006-04-21", "close": 0.125, "volume": 2586.0}, {"date": "2006-04-26", "close": 0.125, "volume": 110000.0}, {"date": "2006-04-27", "close": 0.125, "volume": 111264.0}, {"date": "2006-04-28", "close": 0.13, "volume": 123000.0}, {"date": "2006-05-01", "close": 0.13, "volume": 80000.0}, {"date": "2006-05-02", "close": 0.13, "volume": 29000.0}, {"date": "2006-05-03", "close": 0.13, "volume": 10000.0}, {"date": "2006-05-04", "close": 0.125, "volume": 10524.0}, {"date": "2006-05-05", "close": 0.135, "volume": 34000.0}, {"date": "2006-05-08", "close": 0.13, "volume": 1891.0}, {"date": "2006-05-09", "close": 0.135, "volume": 64109.0}, {"date": "2006-05-12", "close": 0.14, "volume": 118086.0}, {"date": "2006-05-15", "close": 0.14, "volume": 280754.0}, {"date": "2006-05-16", "close": 0.14, "volume": 64600.0}, {"date": "2006-05-17", "close": 0.14, "volume": 50000.0}, {"date": "2006-05-18", "close": 0.135, "volume": 7667.0}, {"date": "2006-05-19", "close": 0.13, "volume": 104402.0}, {"date": "2006-05-22", "close": 0.13, "volume": 6700.0}, {"date": "2006-05-23", "close": 0.125, "volume": 44462.0}, {"date": "2006-05-24", "close": 0.125, "volume": 27241.0}, {"date": "2006-05-26", "close": 0.125, "volume": 14720.0}, {"date": "2006-05-29", "close": 0.13, "volume": 25000.0}, {"date": "2006-05-30", "close": 0.125, "volume": 300340.0}, {"date": "2006-05-31", "close": 0.125, "volume": 40065.0}, {"date": "2006-06-01", "close": 0.125, "volume": 50.0}, {"date": "2006-06-02", "close": 0.13, "volume": 113000.0}, {"date": "2006-06-05", "close": 0.125, "volume": 145964.0}, {"date": "2006-06-06", "close": 0.12, "volume": 16500.0}, {"date": "2006-06-07", "close": 0.12, "volume": 49200.0}, {"date": "2006-06-08", "close": 0.12, "volume": 16000.0}, {"date": "2006-06-09", "close": 0.11, "volume": 24000.0}, {"date": "2006-06-13", "close": 0.095, "volume": 42750.0}, {"date": "2006-06-14", "close": 0.105, "volume": 133700.0}, {"date": "2006-06-15", "close": 0.105, "volume": 2983.0}, {"date": "2006-06-16", "close": 0.1, "volume": 43574.0}, {"date": "2006-06-19", "close": 0.115, "volume": 28102.0}, {"date": "2006-06-20", "close": 0.1, "volume": 36434.0}, {"date": "2006-06-21", "close": 0.1, "volume": 5000.0}, {"date": "2006-06-22", "close": 0.1, "volume": 292420.0}, {"date": "2006-06-23", "close": 0.1, "volume": 500.0}, {"date": "2006-06-26", "close": 0.1, "volume": 99781.0}, {"date": "2006-06-28", "close": 0.1, "volume": 80000.0}, {"date": "2006-06-29", "close": 0.1, "volume": 70000.0}, {"date": "2006-06-30", "close": 0.105, "volume": 513215.0}, {"date": "2006-07-03", "close": 0.105, "volume": 15000.0}, {"date": "2006-07-04", "close": 0.115, "volume": 93000.0}, {"date": "2006-07-12", "close": 0.105, "volume": 10000.0}, {"date": "2006-07-13", "close": 0.12, "volume": 174709.0}, {"date": "2006-07-14", "close": 0.12, "volume": 49000.0}, {"date": "2006-07-17", "close": 0.12, "volume": 3500.0}, {"date": "2006-07-19", "close": 0.12, "volume": 25000.0}, {"date": "2006-07-20", "close": 0.12, "volume": 253636.0}, {"date": "2006-07-21", "close": 0.12, "volume": 5724.0}, {"date": "2006-07-26", "close": 0.115, "volume": 437688.0}, {"date": "2006-07-27", "close": 0.115, "volume": 3000.0}, {"date": "2006-07-28", "close": 0.11, "volume": 85241.0}, {"date": "2006-07-31", "close": 0.12, "volume": 250000.0}, {"date": "2006-08-01", "close": 0.12, "volume": 27648.0}, {"date": "2006-08-02", "close": 0.115, "volume": 4500.0}, {"date": "2006-08-03", "close": 0.12, "volume": 500000.0}, {"date": "2006-08-07", "close": 0.115, "volume": 13516.0}, {"date": "2006-08-08", "close": 0.12, "volume": 4500.0}, {"date": "2006-08-09", "close": 0.12, "volume": 40000.0}, {"date": "2006-08-10", "close": 0.115, "volume": 500.0}, {"date": "2006-08-11", "close": 0.115, "volume": 11715.0}, {"date": "2006-08-14", "close": 0.12, "volume": 40000.0}, {"date": "2006-08-15", "close": 0.115, "volume": 557.0}, {"date": "2006-08-16", "close": 0.115, "volume": 3000.0}, {"date": "2006-08-17", "close": 0.12, "volume": 13500.0}, {"date": "2006-08-18", "close": 0.12, "volume": 625000.0}, {"date": "2006-08-23", "close": 0.12, "volume": 538643.0}, {"date": "2006-08-24", "close": 0.125, "volume": 20000.0}, {"date": "2006-08-25", "close": 0.125, "volume": 10000.0}, {"date": "2006-08-28", "close": 0.13, "volume": 100000.0}, {"date": "2006-08-29", "close": 0.125, "volume": 550.0}, {"date": "2006-08-31", "close": 0.125, "volume": 46950.0}, {"date": "2006-09-01", "close": 0.12, "volume": 94698.0}, {"date": "2006-09-04", "close": 0.12, "volume": 30000.0}, {"date": "2006-09-05", "close": 0.12, "volume": 119500.0}, {"date": "2006-09-08", "close": 0.125, "volume": 46000.0}, {"date": "2006-09-11", "close": 0.12, "volume": 425000.0}, {"date": "2006-09-12", "close": 0.12, "volume": 327900.0}, {"date": "2006-09-13", "close": 0.12, "volume": 32000.0}, {"date": "2006-09-15", "close": 0.12, "volume": 175659.0}, {"date": "2006-09-18", "close": 0.11, "volume": 35141.0}, {"date": "2006-09-20", "close": 0.11, "volume": 6350.0}, {"date": "2006-09-22", "close": 0.11, "volume": 10050.0}, {"date": "2006-09-25", "close": 0.11, "volume": 11845.0}, {"date": "2006-09-26", "close": 0.11, "volume": 3500.0}, {"date": "2006-09-28", "close": 0.11, "volume": 2000.0}, {"date": "2006-10-02", "close": 0.12, "volume": 46111.0}, {"date": "2006-10-04", "close": 0.12, "volume": 15000.0}, {"date": "2006-10-06", "close": 0.12, "volume": 50000.0}, {"date": "2006-10-09", "close": 0.12, "volume": 3500.0}, {"date": "2006-10-10", "close": 0.12, "volume": 70744.0}, {"date": "2006-10-11", "close": 0.12, "volume": 58181.0}, {"date": "2006-10-12", "close": 0.12, "volume": 22151.0}, {"date": "2006-10-13", "close": 0.125, "volume": 334918.0}, {"date": "2006-10-16", "close": 0.12, "volume": 17300.0}, {"date": "2006-10-17", "close": 0.12, "volume": 5000.0}, {"date": "2006-10-18", "close": 0.13, "volume": 60000.0}, {"date": "2006-10-19", "close": 0.13, "volume": 163198.0}, {"date": "2006-10-20", "close": 0.135, "volume": 37000.0}, {"date": "2006-10-24", "close": 0.125, "volume": 251000.0}, {"date": "2006-10-25", "close": 0.13, "volume": 22222.0}, {"date": "2006-10-26", "close": 0.135, "volume": 73500.0}, {"date": "2006-10-27", "close": 0.135, "volume": 73871.0}, {"date": "2006-10-30", "close": 0.14, "volume": 126600.0}, {"date": "2006-10-31", "close": 0.16, "volume": 382852.0}, {"date": "2006-11-01", "close": 0.16, "volume": 115600.0}, {"date": "2006-11-02", "close": 0.18, "volume": 224846.0}, {"date": "2006-11-03", "close": 0.18, "volume": 265397.0}, {"date": "2006-11-07", "close": 0.17, "volume": 143660.0}, {"date": "2006-11-08", "close": 0.165, "volume": 10555.0}, {"date": "2006-11-09", "close": 0.165, "volume": 94750.0}, {"date": "2006-11-10", "close": 0.185, "volume": 94205.0}, {"date": "2006-11-13", "close": 0.175, "volume": 19324.0}, {"date": "2006-11-14", "close": 0.175, "volume": 108648.0}, {"date": "2006-11-15", "close": 0.185, "volume": 176600.0}, {"date": "2006-11-16", "close": 0.18, "volume": 38871.0}, {"date": "2006-11-17", "close": 0.175, "volume": 19196.0}, {"date": "2006-11-20", "close": 0.21, "volume": 285224.0}, {"date": "2006-11-22", "close": 0.22, "volume": 413986.0}, {"date": "2006-11-23", "close": 0.215, "volume": 24000.0}, {"date": "2006-11-24", "close": 0.21, "volume": 10000.0}, {"date": "2006-11-27", "close": 0.21, "volume": 6953.0}, {"date": "2006-11-28", "close": 0.195, "volume": 84858.0}, {"date": "2006-11-29", "close": 0.19, "volume": 94000.0}, {"date": "2006-11-30", "close": 0.185, "volume": 46000.0}, {"date": "2006-12-04", "close": 0.185, "volume": 17900.0}, {"date": "2006-12-05", "close": 0.175, "volume": 6800.0}, {"date": "2006-12-06", "close": 0.18, "volume": 56953.0}, {"date": "2006-12-08", "close": 0.16, "volume": 84339.0}, {"date": "2006-12-11", "close": 0.155, "volume": 10000.0}, {"date": "2006-12-12", "close": 0.16, "volume": 4000.0}, {"date": "2006-12-14", "close": 0.17, "volume": 115203.0}, {"date": "2006-12-15", "close": 0.16, "volume": 105021.0}, {"date": "2006-12-18", "close": 0.17, "volume": 138280.0}, {"date": "2006-12-19", "close": 0.18, "volume": 74702.0}, {"date": "2006-12-20", "close": 0.185, "volume": 34500.0}, {"date": "2006-12-22", "close": 0.18, "volume": 20000.0}, {"date": "2006-12-28", "close": 0.17, "volume": 10000.0}, {"date": "2006-12-29", "close": 0.17, "volume": 30298.0}, {"date": "2007-01-02", "close": 0.18, "volume": 10000.0}, {"date": "2007-01-04", "close": 0.18, "volume": 2725.0}, {"date": "2007-01-08", "close": 0.15, "volume": 11375.0}, {"date": "2007-01-11", "close": 0.18, "volume": 81084.0}, {"date": "2007-01-12", "close": 0.18, "volume": 97422.0}, {"date": "2007-01-15", "close": 0.18, "volume": 4000.0}, {"date": "2007-01-16", "close": 0.19, "volume": 255475.0}, {"date": "2007-01-17", "close": 0.2, "volume": 34330.0}, {"date": "2007-01-18", "close": 0.195, "volume": 8220.0}, {"date": "2007-01-19", "close": 0.195, "volume": 25000.0}, {"date": "2007-01-22", "close": 0.215, "volume": 59450.0}, {"date": "2007-01-23", "close": 0.2, "volume": 150030.0}, {"date": "2007-01-24", "close": 0.215, "volume": 102800.0}, {"date": "2007-01-25", "close": 0.215, "volume": 11959.0}, {"date": "2007-01-29", "close": 0.2, "volume": 117747.0}, {"date": "2007-01-30", "close": 0.2, "volume": 37730.0}, {"date": "2007-01-31", "close": 0.195, "volume": 496166.0}, {"date": "2007-02-01", "close": 0.195, "volume": 105000.0}, {"date": "2007-02-02", "close": 0.19, "volume": 78370.0}, {"date": "2007-02-06", "close": 0.195, "volume": 95885.0}, {"date": "2007-02-07", "close": 0.195, "volume": 72900.0}, {"date": "2007-02-08", "close": 0.205, "volume": 70000.0}, {"date": "2007-02-09", "close": 0.2, "volume": 65000.0}, {"date": "2007-02-12", "close": 0.195, "volume": 2500.0}, {"date": "2007-02-13", "close": 0.195, "volume": 59000.0}, {"date": "2007-02-14", "close": 0.195, "volume": 214552.0}, {"date": "2007-02-15", "close": 0.195, "volume": 46000.0}, {"date": "2007-02-16", "close": 0.2, "volume": 128590.0}, {"date": "2007-02-19", "close": 0.195, "volume": 15000.0}, {"date": "2007-02-20", "close": 0.2, "volume": 56410.0}, {"date": "2007-02-21", "close": 0.19, "volume": 5000.0}, {"date": "2007-02-22", "close": 0.19, "volume": 105000.0}, {"date": "2007-02-23", "close": 0.185, "volume": 30500.0}, {"date": "2007-02-26", "close": 0.205, "volume": 576200.0}, {"date": "2007-02-27", "close": 0.205, "volume": 68000.0}, {"date": "2007-02-28", "close": 0.185, "volume": 12857.0}, {"date": "2007-03-05", "close": 0.185, "volume": 36193.0}, {"date": "2007-03-06", "close": 0.18, "volume": 16807.0}, {"date": "2007-03-07", "close": 0.18, "volume": 11600.0}, {"date": "2007-03-08", "close": 0.185, "volume": 35000.0}, {"date": "2007-03-09", "close": 0.18, "volume": 3000.0}, {"date": "2007-03-13", "close": 0.175, "volume": 62000.0}, {"date": "2007-03-16", "close": 0.19, "volume": 18500.0}, {"date": "2007-03-19", "close": 0.185, "volume": 95703.0}, {"date": "2007-03-20", "close": 0.18, "volume": 56500.0}, {"date": "2007-03-22", "close": 0.175, "volume": 20844.0}, {"date": "2007-03-23", "close": 0.18, "volume": 100000.0}, {"date": "2007-03-26", "close": 0.18, "volume": 7356.0}, {"date": "2007-03-28", "close": 0.175, "volume": 3000.0}, {"date": "2007-03-29", "close": 0.175, "volume": 8000.0}, {"date": "2007-03-30", "close": 0.185, "volume": 82449.0}, {"date": "2007-04-02", "close": 0.18, "volume": 155000.0}, {"date": "2007-04-04", "close": 0.17, "volume": 65207.0}, {"date": "2007-04-05", "close": 0.17, "volume": 32006.0}, {"date": "2007-04-10", "close": 0.17, "volume": 43000.0}, {"date": "2007-04-11", "close": 0.17, "volume": 200000.0}, {"date": "2007-04-12", "close": 0.17, "volume": 193347.0}, {"date": "2007-04-13", "close": 0.17, "volume": 1220.0}, {"date": "2007-04-16", "close": 0.17, "volume": 177145.0}, {"date": "2007-04-17", "close": 0.17, "volume": 33933.0}, {"date": "2007-04-18", "close": 0.17, "volume": 28000.0}, {"date": "2007-04-19", "close": 0.17, "volume": 8065.0}, {"date": "2007-04-20", "close": 0.17, "volume": 39290.0}, {"date": "2007-04-23", "close": 0.16, "volume": 123250.0}, {"date": "2007-04-26", "close": 0.16, "volume": 43750.0}, {"date": "2007-04-27", "close": 0.17, "volume": 178217.0}, {"date": "2007-04-30", "close": 0.18, "volume": 4500.0}, {"date": "2007-05-01", "close": 0.175, "volume": 23000.0}, {"date": "2007-05-02", "close": 0.18, "volume": 42238.0}, {"date": "2007-05-04", "close": 0.18, "volume": 17098.0}, {"date": "2007-05-07", "close": 0.18, "volume": 22924.0}, {"date": "2007-05-08", "close": 0.18, "volume": 75732.0}, {"date": "2007-05-09", "close": 0.18, "volume": 12885.0}, {"date": "2007-05-11", "close": 0.18, "volume": 11200.0}, {"date": "2007-05-14", "close": 0.185, "volume": 29610.0}, {"date": "2007-05-15", "close": 0.19, "volume": 10000.0}, {"date": "2007-05-16", "close": 0.195, "volume": 122096.0}, {"date": "2007-05-21", "close": 0.185, "volume": 1200.0}, {"date": "2007-05-23", "close": 0.19, "volume": 8000.0}, {"date": "2007-05-24", "close": 0.19, "volume": 92000.0}, {"date": "2007-05-25", "close": 0.195, "volume": 22700.0}, {"date": "2007-05-28", "close": 0.19, "volume": 15500.0}, {"date": "2007-05-29", "close": 0.19, "volume": 37000.0}, {"date": "2007-05-30", "close": 0.18, "volume": 124600.0}, {"date": "2007-05-31", "close": 0.195, "volume": 20510.0}, {"date": "2007-06-04", "close": 0.18, "volume": 2000.0}, {"date": "2007-06-05", "close": 0.18, "volume": 15000.0}, {"date": "2007-06-06", "close": 0.175, "volume": 1034.0}, {"date": "2007-06-07", "close": 0.18, "volume": 97466.0}, {"date": "2007-06-08", "close": 0.165, "volume": 8500.0}, {"date": "2007-06-13", "close": 0.145, "volume": 33000.0}, {"date": "2007-06-14", "close": 0.17, "volume": 38310.0}, {"date": "2007-06-18", "close": 0.15, "volume": 10045.0}, {"date": "2007-06-19", "close": 0.155, "volume": 20200.0}, {"date": "2007-06-20", "close": 0.15, "volume": 2333.0}, {"date": "2007-06-21", "close": 0.15, "volume": 10000.0}, {"date": "2007-06-22", "close": 0.15, "volume": 16000.0}, {"date": "2007-06-25", "close": 0.15, "volume": 4950.0}, {"date": "2007-06-26", "close": 0.145, "volume": 19000.0}, {"date": "2007-06-27", "close": 0.15, "volume": 36318.0}, {"date": "2007-06-28", "close": 0.15, "volume": 128033.0}, {"date": "2007-06-29", "close": 0.155, "volume": 179078.0}, {"date": "2007-07-02", "close": 0.15, "volume": 56250.0}, {"date": "2007-07-05", "close": 0.155, "volume": 100000.0}, {"date": "2007-07-06", "close": 0.155, "volume": 15000.0}, {"date": "2007-07-09", "close": 0.155, "volume": 21000.0}, {"date": "2007-07-10", "close": 0.155, "volume": 24000.0}, {"date": "2007-07-11", "close": 0.165, "volume": 8000.0}, {"date": "2007-07-12", "close": 0.155, "volume": 500.0}, {"date": "2007-07-16", "close": 0.17, "volume": 113200.0}, {"date": "2007-07-17", "close": 0.165, "volume": 17000.0}, {"date": "2007-07-19", "close": 0.16, "volume": 407000.0}, {"date": "2007-07-20", "close": 0.16, "volume": 300574.0}, {"date": "2007-07-24", "close": 0.165, "volume": 6200.0}, {"date": "2007-07-25", "close": 0.155, "volume": 121500.0}, {"date": "2007-07-26", "close": 0.16, "volume": 225000.0}, {"date": "2007-07-30", "close": 0.16, "volume": 275000.0}, {"date": "2007-07-31", "close": 0.165, "volume": 16000.0}, {"date": "2007-08-01", "close": 0.165, "volume": 208578.0}, {"date": "2007-08-03", "close": 0.155, "volume": 106900.0}, {"date": "2007-08-06", "close": 0.155, "volume": 108500.0}, {"date": "2007-08-07", "close": 0.155, "volume": 63000.0}, {"date": "2007-08-09", "close": 0.15, "volume": 1600.0}, {"date": "2007-08-10", "close": 0.145, "volume": 67000.0}, {"date": "2007-08-13", "close": 0.15, "volume": 10000.0}, {"date": "2007-08-14", "close": 0.145, "volume": 25600.0}, {"date": "2007-08-16", "close": 0.14, "volume": 50000.0}, {"date": "2007-08-17", "close": 0.155, "volume": 15500.0}, {"date": "2007-08-20", "close": 0.15, "volume": 16000.0}, {"date": "2007-08-21", "close": 0.14, "volume": 37000.0}, {"date": "2007-08-27", "close": 0.145, "volume": 1700.0}, {"date": "2007-09-04", "close": 0.145, "volume": 500.0}, {"date": "2007-09-05", "close": 0.165, "volume": 6000.0}, {"date": "2007-09-06", "close": 0.16, "volume": 34593.0}, {"date": "2007-09-07", "close": 0.16, "volume": 9600.0}, {"date": "2007-09-11", "close": 0.17, "volume": 40000.0}, {"date": "2007-09-12", "close": 0.16, "volume": 34607.0}, {"date": "2007-09-13", "close": 0.16, "volume": 5500.0}, {"date": "2007-09-14", "close": 0.155, "volume": 11700.0}, {"date": "2007-09-26", "close": 0.13, "volume": 39241.0}, {"date": "2007-09-28", "close": 0.135, "volume": 4170.0}, {"date": "2007-10-01", "close": 0.14, "volume": 2500.0}, {"date": "2007-10-03", "close": 0.15, "volume": 159500.0}, {"date": "2007-10-04", "close": 0.15, "volume": 10000.0}, {"date": "2007-10-05", "close": 0.15, "volume": 78000.0}, {"date": "2007-10-08", "close": 0.15, "volume": 12666.0}, {"date": "2007-10-12", "close": 0.135, "volume": 19000.0}, {"date": "2007-10-15", "close": 0.15, "volume": 91830.0}, {"date": "2007-10-16", "close": 0.14, "volume": 5024.0}, {"date": "2007-10-17", "close": 0.14, "volume": 5094.0}, {"date": "2007-10-19", "close": 0.14, "volume": 13000.0}, {"date": "2007-10-23", "close": 0.14, "volume": 26882.0}, {"date": "2007-10-24", "close": 0.14, "volume": 61118.0}, {"date": "2007-10-25", "close": 0.145, "volume": 18882.0}, {"date": "2007-10-29", "close": 0.135, "volume": 50000.0}, {"date": "2007-10-30", "close": 0.135, "volume": 80000.0}, {"date": "2007-10-31", "close": 0.145, "volume": 70000.0}, {"date": "2007-11-01", "close": 0.145, "volume": 41958.0}, {"date": "2007-11-06", "close": 0.15, "volume": 120000.0}, {"date": "2007-11-08", "close": 0.135, "volume": 100000.0}, {"date": "2007-11-12", "close": 0.145, "volume": 77800.0}, {"date": "2007-11-13", "close": 0.145, "volume": 26200.0}, {"date": "2007-11-14", "close": 0.14, "volume": 100000.0}, {"date": "2007-11-15", "close": 0.135, "volume": 5000.0}, {"date": "2007-11-16", "close": 0.135, "volume": 102200.0}, {"date": "2007-11-19", "close": 0.135, "volume": 77997.0}, {"date": "2007-11-20", "close": 0.135, "volume": 104000.0}, {"date": "2007-11-27", "close": 0.135, "volume": 667.0}, {"date": "2007-11-28", "close": 0.135, "volume": 10000.0}, {"date": "2007-11-29", "close": 0.135, "volume": 11857.0}, {"date": "2007-11-30", "close": 0.135, "volume": 28000.0}, {"date": "2007-12-03", "close": 0.13, "volume": 8493.0}, {"date": "2007-12-04", "close": 0.13, "volume": 11007.0}, {"date": "2007-12-06", "close": 0.13, "volume": 24636.0}, {"date": "2007-12-10", "close": 0.14, "volume": 115000.0}, {"date": "2007-12-11", "close": 0.145, "volume": 79000.0}, {"date": "2007-12-13", "close": 0.145, "volume": 10000.0}, {"date": "2008-01-07", "close": 0.14, "volume": 15700.0}, {"date": "2008-01-08", "close": 0.145, "volume": 50000.0}, {"date": "2008-01-10", "close": 0.14, "volume": 24300.0}, {"date": "2008-01-18", "close": 0.1, "volume": 11600.0}, {"date": "2008-01-22", "close": 0.105, "volume": 25700.0}, {"date": "2008-01-24", "close": 0.11, "volume": 20000.0}, {"date": "2008-01-25", "close": 0.12, "volume": 20000.0}, {"date": "2008-01-29", "close": 0.125, "volume": 43000.0}, {"date": "2008-01-30", "close": 0.12, "volume": 34000.0}, {"date": "2008-01-31", "close": 0.115, "volume": 350000.0}, {"date": "2008-02-05", "close": 0.11, "volume": 29667.0}, {"date": "2008-02-06", "close": 0.115, "volume": 24300.0}, {"date": "2008-02-07", "close": 0.11, "volume": 200.0}, {"date": "2008-02-08", "close": 0.12, "volume": 63000.0}, {"date": "2008-02-11", "close": 0.09, "volume": 235300.0}, {"date": "2008-02-14", "close": 0.095, "volume": 17384.0}, {"date": "2008-02-21", "close": 0.1, "volume": 25000.0}, {"date": "2008-02-29", "close": 0.105, "volume": 25000.0}, {"date": "2008-03-03", "close": 0.095, "volume": 197616.0}, {"date": "2008-03-04", "close": 0.08, "volume": 135000.0}, {"date": "2008-03-05", "close": 0.08, "volume": 125000.0}, {"date": "2008-03-06", "close": 0.075, "volume": 50000.0}, {"date": "2008-03-11", "close": 0.08, "volume": 80000.0}, {"date": "2008-03-12", "close": 0.08, "volume": 170000.0}, {"date": "2008-03-13", "close": 0.08, "volume": 1744.0}, {"date": "2008-03-17", "close": 0.08, "volume": 8000.0}, {"date": "2008-03-18", "close": 0.08, "volume": 2256.0}, {"date": "2008-03-19", "close": 0.08, "volume": 50000.0}, {"date": "2008-03-25", "close": 0.08, "volume": 40744.0}, {"date": "2008-04-01", "close": 0.07, "volume": 46000.0}, {"date": "2008-04-02", "close": 0.07, "volume": 50000.0}, {"date": "2008-04-03", "close": 0.07, "volume": 5000.0}, {"date": "2008-04-04", "close": 0.07, "volume": 90000.0}, {"date": "2008-04-08", "close": 0.07, "volume": 208724.0}, {"date": "2008-04-09", "close": 0.06, "volume": 110000.0}, {"date": "2008-04-10", "close": 0.06, "volume": 68.0}, {"date": "2008-04-11", "close": 0.07, "volume": 100000.0}, {"date": "2008-04-15", "close": 0.06, "volume": 50000.0}, {"date": "2008-04-16", "close": 0.065, "volume": 9724.0}, {"date": "2008-04-17", "close": 0.07, "volume": 60276.0}, {"date": "2008-04-22", "close": 0.065, "volume": 160.0}, {"date": "2008-04-23", "close": 0.07, "volume": 19932.0}, {"date": "2008-04-24", "close": 0.065, "volume": 5000.0}, {"date": "2008-04-30", "close": 0.065, "volume": 20000.0}, {"date": "2008-05-05", "close": 0.07, "volume": 120792.0}, {"date": "2008-05-06", "close": 0.065, "volume": 4000.0}, {"date": "2008-05-08", "close": 0.065, "volume": 53002.0}, {"date": "2008-05-12", "close": 0.07, "volume": 56000.0}, {"date": "2008-05-14", "close": 0.07, "volume": 157646.0}, {"date": "2008-05-15", "close": 0.07, "volume": 10000.0}, {"date": "2008-05-16", "close": 0.07, "volume": 3000.0}, {"date": "2008-05-19", "close": 0.07, "volume": 60300.0}, {"date": "2008-05-21", "close": 0.07, "volume": 6454.0}, {"date": "2008-05-22", "close": 0.066, "volume": 13546.0}, {"date": "2008-05-28", "close": 0.067, "volume": 10000.0}, {"date": "2008-05-29", "close": 0.067, "volume": 5000.0}, {"date": "2008-05-30", "close": 0.067, "volume": 2667.0}, {"date": "2008-06-02", "close": 0.066, "volume": 70000.0}, {"date": "2008-06-03", "close": 0.066, "volume": 4500.0}, {"date": "2008-06-04", "close": 0.066, "volume": 642893.0}, {"date": "2008-06-06", "close": 0.066, "volume": 2080.0}, {"date": "2008-06-11", "close": 0.066, "volume": 10000.0}, {"date": "2008-06-12", "close": 0.066, "volume": 7729.0}, {"date": "2008-06-13", "close": 0.066, "volume": 14300.0}, {"date": "2008-06-16", "close": 0.06, "volume": 180728.0}, {"date": "2008-06-18", "close": 0.05, "volume": 12000.0}, {"date": "2008-06-19", "close": 0.05, "volume": 1500.0}, {"date": "2008-06-20", "close": 0.045, "volume": 2000.0}, {"date": "2008-06-23", "close": 0.06, "volume": 146100.0}, {"date": "2008-06-24", "close": 0.061, "volume": 200000.0}, {"date": "2008-06-25", "close": 0.055, "volume": 55100.0}, {"date": "2008-06-26", "close": 0.05, "volume": 978241.0}, {"date": "2008-06-27", "close": 0.045, "volume": 462033.0}, {"date": "2008-06-30", "close": 0.047, "volume": 468000.0}, {"date": "2008-07-03", "close": 0.05, "volume": 1700000.0}, {"date": "2008-07-04", "close": 0.05, "volume": 40000.0}, {"date": "2008-07-08", "close": 0.05, "volume": 525850.0}, {"date": "2008-07-10", "close": 0.065, "volume": 25000.0}, {"date": "2008-07-11", "close": 0.051, "volume": 2667.0}, {"date": "2008-07-14", "close": 0.05, "volume": 596295.0}, {"date": "2008-07-15", "close": 0.055, "volume": 4379.0}, {"date": "2008-07-16", "close": 0.065, "volume": 90739.0}, {"date": "2008-07-22", "close": 0.065, "volume": 1277.0}, {"date": "2008-07-25", "close": 0.055, "volume": 14000.0}, {"date": "2008-07-29", "close": 0.054, "volume": 261920.0}, {"date": "2008-07-30", "close": 0.054, "volume": 58903.0}, {"date": "2008-07-31", "close": 0.054, "volume": 11500.0}, {"date": "2008-08-04", "close": 0.054, "volume": 200000.0}, {"date": "2008-08-05", "close": 0.058, "volume": 220000.0}, {"date": "2008-08-07", "close": 0.054, "volume": 30000.0}, {"date": "2008-08-11", "close": 0.055, "volume": 10000.0}, {"date": "2008-08-13", "close": 0.055, "volume": 4379.0}, {"date": "2008-08-14", "close": 0.056, "volume": 7950.0}, {"date": "2008-08-15", "close": 0.056, "volume": 5200.0}, {"date": "2008-08-19", "close": 0.057, "volume": 19241.0}, {"date": "2008-08-21", "close": 0.056, "volume": 300333.0}, {"date": "2008-08-22", "close": 0.055, "volume": 350000.0}, {"date": "2008-08-26", "close": 0.055, "volume": 65701.0}, {"date": "2008-09-01", "close": 0.04, "volume": 500000.0}, {"date": "2008-09-16", "close": 0.029, "volume": 457.0}, {"date": "2008-09-17", "close": 0.029, "volume": 1230.0}, {"date": "2008-09-22", "close": 0.029, "volume": 70000.0}, {"date": "2008-09-25", "close": 0.029, "volume": 10000.0}, {"date": "2008-10-03", "close": 0.04, "volume": 15000.0}, {"date": "2008-10-10", "close": 0.01, "volume": 708000.0}, {"date": "2008-10-13", "close": 0.01, "volume": 8000.0}, {"date": "2008-10-14", "close": 0.025, "volume": 10500.0}, {"date": "2008-10-20", "close": 0.025, "volume": 39500.0}, {"date": "2008-10-21", "close": 0.025, "volume": 1500.0}, {"date": "2008-10-22", "close": 0.021, "volume": 250000.0}, {"date": "2008-11-12", "close": 0.024, "volume": 1400.0}, {"date": "2008-11-20", "close": 0.024, "volume": 34186.0}, {"date": "2008-11-21", "close": 0.024, "volume": 25000.0}, {"date": "2008-12-03", "close": 0.04, "volume": 125000.0}, {"date": "2008-12-08", "close": 0.04, "volume": 20000.0}, {"date": "2008-12-09", "close": 0.048, "volume": 70000.0}, {"date": "2008-12-10", "close": 0.04, "volume": 45814.0}, {"date": "2008-12-17", "close": 0.03, "volume": 35186.0}, {"date": "2008-12-18", "close": 0.03, "volume": 100000.0}, {"date": "2009-01-09", "close": 0.028, "volume": 5000.0}, {"date": "2009-01-15", "close": 0.034, "volume": 25000.0}, {"date": "2009-01-22", "close": 0.035, "volume": 70000.0}, {"date": "2009-02-19", "close": 0.025, "volume": 1500.0}, {"date": "2009-02-23", "close": 0.025, "volume": 10186.0}, {"date": "2009-03-03", "close": 0.025, "volume": 18000.0}, {"date": "2009-03-20", "close": 0.04, "volume": 161687.0}, {"date": "2009-04-16", "close": 0.035, "volume": 73500.0}, {"date": "2009-04-20", "close": 0.042, "volume": 2000.0}, {"date": "2009-04-27", "close": 0.042, "volume": 1000.0}, {"date": "2009-04-29", "close": 0.043, "volume": 185000.0}, {"date": "2009-05-07", "close": 0.043, "volume": 14700.0}, {"date": "2009-05-13", "close": 0.047, "volume": 85300.0}, {"date": "2009-05-14", "close": 0.047, "volume": 5000.0}, {"date": "2009-05-25", "close": 0.049, "volume": 1042.0}, {"date": "2009-06-01", "close": 0.049, "volume": 215.0}, {"date": "2009-06-12", "close": 0.055, "volume": 54000.0}, {"date": "2009-06-15", "close": 0.055, "volume": 50000.0}, {"date": "2009-06-23", "close": 0.056, "volume": 100400.0}, {"date": "2009-06-25", "close": 0.055, "volume": 10983.0}, {"date": "2009-06-26", "close": 0.055, "volume": 44617.0}, {"date": "2009-06-29", "close": 0.053, "volume": 8283.0}, {"date": "2009-06-30", "close": 0.047, "volume": 5861.0}, {"date": "2009-07-02", "close": 0.047, "volume": 20345.0}, {"date": "2009-07-15", "close": 0.04, "volume": 360.0}, {"date": "2009-07-23", "close": 0.039, "volume": 1000.0}, {"date": "2009-08-03", "close": 0.039, "volume": 20000.0}, {"date": "2009-08-10", "close": 0.039, "volume": 119000.0}, {"date": "2009-08-12", "close": 0.035, "volume": 15905.0}, {"date": "2009-08-27", "close": 0.05, "volume": 50000.0}, {"date": "2009-09-17", "close": 0.035, "volume": 230000.0}, {"date": "2009-09-24", "close": 0.036, "volume": 29990.0}, {"date": "2009-09-29", "close": 0.036, "volume": 385000.0}, {"date": "2009-09-30", "close": 0.033, "volume": 5500.0}, {"date": "2009-10-06", "close": 0.03, "volume": 530000.0}, {"date": "2009-10-07", "close": 0.03, "volume": 150000.0}, {"date": "2009-10-08", "close": 0.032, "volume": 200000.0}, {"date": "2009-10-09", "close": 0.032, "volume": 35000.0}, {"date": "2009-10-12", "close": 0.032, "volume": 45900.0}, {"date": "2009-10-13", "close": 0.034, "volume": 39100.0}, {"date": "2009-10-14", "close": 0.032, "volume": 1000.0}, {"date": "2009-10-15", "close": 0.03, "volume": 313369.0}, {"date": "2009-10-16", "close": 0.029, "volume": 40366.0}, {"date": "2009-10-19", "close": 0.03, "volume": 531.0}, {"date": "2009-10-20", "close": 0.038, "volume": 30000.0}, {"date": "2009-10-22", "close": 0.035, "volume": 181200.0}, {"date": "2009-10-30", "close": 0.024, "volume": 7500.0}, {"date": "2009-11-02", "close": 0.024, "volume": 274000.0}, {"date": "2009-11-05", "close": 0.03, "volume": 1000.0}, {"date": "2009-11-06", "close": 0.03, "volume": 20000.0}, {"date": "2009-11-09", "close": 0.031, "volume": 61500.0}, {"date": "2009-11-10", "close": 0.031, "volume": 3394.0}, {"date": "2009-11-11", "close": 0.031, "volume": 34121.0}, {"date": "2009-11-13", "close": 0.031, "volume": 985.0}, {"date": "2009-11-16", "close": 0.018, "volume": 5015.0}, {"date": "2009-11-19", "close": 0.02, "volume": 8000.0}, {"date": "2009-11-25", "close": 0.035, "volume": 47500.0}, {"date": "2009-11-26", "close": 0.035, "volume": 42000.0}, {"date": "2009-12-01", "close": 0.035, "volume": 83500.0}, {"date": "2009-12-04", "close": 0.033, "volume": 2200.0}, {"date": "2009-12-07", "close": 0.03, "volume": 208000.0}, {"date": "2009-12-09", "close": 0.03, "volume": 240.0}, {"date": "2009-12-24", "close": 0.01, "volume": 1031000.0}, {"date": "2009-12-30", "close": 0.015, "volume": 500.0}, {"date": "2010-01-21", "close": 0.02, "volume": 351767.0}, {"date": "2010-02-03", "close": 0.026, "volume": 70000.0}, {"date": "2010-02-09", "close": 0.026, "volume": 5000.0}, {"date": "2010-02-16", "close": 0.03, "volume": 25000.0}, {"date": "2010-02-18", "close": 0.03, "volume": 100000.0}, {"date": "2010-02-19", "close": 0.04, "volume": 989327.0}, {"date": "2010-02-22", "close": 0.04, "volume": 635723.0}, {"date": "2010-02-23", "close": 0.035, "volume": 17640.0}, {"date": "2010-02-25", "close": 0.037, "volume": 2000.0}, {"date": "2010-03-01", "close": 0.037, "volume": 13330.0}, {"date": "2010-03-02", "close": 0.037, "volume": 42950.0}, {"date": "2010-03-05", "close": 0.038, "volume": 12000.0}, {"date": "2010-03-10", "close": 0.038, "volume": 300.0}, {"date": "2010-03-15", "close": 0.039, "volume": 588220.0}, {"date": "2010-03-16", "close": 0.037, "volume": 104649.0}, {"date": "2010-03-22", "close": 0.037, "volume": 10000.0}, {"date": "2010-03-29", "close": 0.037, "volume": 10000.0}, {"date": "2010-04-07", "close": 0.037, "volume": 15045.0}, {"date": "2010-04-08", "close": 0.037, "volume": 2500.0}, {"date": "2010-04-12", "close": 0.035, "volume": 253302.0}, {"date": "2010-04-13", "close": 0.021, "volume": 3124.0}, {"date": "2010-04-15", "close": 0.022, "volume": 13514.0}, {"date": "2010-04-20", "close": 0.025, "volume": 5700.0}, {"date": "2010-04-27", "close": 0.025, "volume": 2000.0}, {"date": "2010-04-30", "close": 0.025, "volume": 82329.0}, {"date": "2010-05-03", "close": 0.025, "volume": 6667.0}, {"date": "2010-05-18", "close": 0.025, "volume": 67000.0}, {"date": "2010-05-25", "close": 0.022, "volume": 100000.0}, {"date": "2010-06-03", "close": 0.022, "volume": 8000.0}, {"date": "2010-06-24", "close": 0.021, "volume": 30000.0}, {"date": "2010-06-25", "close": 0.022, "volume": 24571.0}, {"date": "2010-06-28", "close": 0.022, "volume": 254000.0}, {"date": "2010-06-29", "close": 0.022, "volume": 36014.0}, {"date": "2010-07-05", "close": 0.024, "volume": 51500.0}, {"date": "2010-08-02", "close": 0.035, "volume": 200000.0}, {"date": "2010-08-06", "close": 0.035, "volume": 63157.0}, {"date": "2010-08-19", "close": 0.03, "volume": 8520.0}, {"date": "2010-09-03", "close": 0.029, "volume": 2380.0}, {"date": "2010-09-08", "close": 0.029, "volume": 22728.0}, {"date": "2010-09-21", "close": 0.03, "volume": 80000.0}, {"date": "2010-10-15", "close": 0.025, "volume": 82350.0}, {"date": "2010-10-20", "close": 0.025, "volume": 1317650.0}, {"date": "2010-11-01", "close": 0.025, "volume": 1429868.0}, {"date": "2010-11-09", "close": 0.025, "volume": 75.0}, {"date": "2010-11-10", "close": 0.021, "volume": 70248.0}, {"date": "2010-11-12", "close": 0.022, "volume": 12000.0}, {"date": "2010-11-18", "close": 0.022, "volume": 100000.0}, {"date": "2010-11-19", "close": 0.022, "volume": 10000.0}, {"date": "2010-11-23", "close": 0.025, "volume": 54000.0}, {"date": "2010-11-24", "close": 0.025, "volume": 40000.0}, {"date": "2010-11-30", "close": 0.023, "volume": 4000.0}, {"date": "2010-12-06", "close": 0.025, "volume": 200279.0}, {"date": "2010-12-08", "close": 0.025, "volume": 39600.0}, {"date": "2010-12-09", "close": 0.024, "volume": 27000.0}, {"date": "2010-12-10", "close": 0.023, "volume": 30000.0}, {"date": "2010-12-13", "close": 0.023, "volume": 13333.0}, {"date": "2010-12-23", "close": 0.023, "volume": 800.0}, {"date": "2010-12-29", "close": 0.024, "volume": 50000.0}, {"date": "2011-01-07", "close": 0.021, "volume": 4375.0}, {"date": "2011-01-17", "close": 0.025, "volume": 350000.0}, {"date": "2011-01-19", "close": 0.021, "volume": 34.0}, {"date": "2011-01-25", "close": 0.023, "volume": 270837.0}, {"date": "2011-01-28", "close": 0.021, "volume": 53013.0}, {"date": "2011-02-01", "close": 0.02, "volume": 218277.0}, {"date": "2011-02-04", "close": 0.021, "volume": 1000.0}, {"date": "2011-02-08", "close": 0.02, "volume": 400343.0}, {"date": "2011-02-09", "close": 0.02, "volume": 280380.0}, {"date": "2011-02-11", "close": 0.016, "volume": 232734.0}, {"date": "2011-02-15", "close": 0.017, "volume": 295000.0}, {"date": "2011-02-16", "close": 0.018, "volume": 833.0}, {"date": "2011-02-17", "close": 0.02, "volume": 70000.0}, {"date": "2011-02-18", "close": 0.02, "volume": 11000.0}, {"date": "2011-02-21", "close": 0.02, "volume": 5000.0}, {"date": "2011-02-25", "close": 0.025, "volume": 129337.0}, {"date": "2011-03-04", "close": 0.028, "volume": 17950.0}, {"date": "2011-03-08", "close": 0.026, "volume": 1333.0}, {"date": "2011-03-17", "close": 0.021, "volume": 100000.0}, {"date": "2011-03-29", "close": 0.02, "volume": 4160.0}, {"date": "2011-04-01", "close": 0.02, "volume": 9143.0}, {"date": "2011-04-08", "close": 0.025, "volume": 24500.0}, {"date": "2011-04-12", "close": 0.025, "volume": 6000.0}, {"date": "2011-04-27", "close": 0.025, "volume": 9834.0}, {"date": "2011-05-05", "close": 0.025, "volume": 148511.0}, {"date": "2011-05-06", "close": 0.025, "volume": 1000.0}, {"date": "2011-05-13", "close": 0.025, "volume": 40.0}, {"date": "2011-05-18", "close": 0.025, "volume": 6350.0}, {"date": "2011-05-19", "close": 0.025, "volume": 398.0}, {"date": "2011-05-20", "close": 0.025, "volume": 3500.0}, {"date": "2011-05-27", "close": 0.025, "volume": 1575.0}, {"date": "2011-06-07", "close": 0.025, "volume": 2344.0}, {"date": "2011-06-14", "close": 0.025, "volume": 1120.0}, {"date": "2011-06-16", "close": 0.03, "volume": 6374.0}, {"date": "2011-06-17", "close": 0.03, "volume": 378299.0}, {"date": "2011-06-22", "close": 0.027, "volume": 860.0}, {"date": "2011-06-23", "close": 0.027, "volume": 15920.0}, {"date": "2011-06-24", "close": 0.027, "volume": 3361.0}, {"date": "2011-06-27", "close": 0.022, "volume": 30074.0}, {"date": "2011-06-30", "close": 0.023, "volume": 10000.0}, {"date": "2011-07-05", "close": 0.027, "volume": 531304.0}, {"date": "2011-07-11", "close": 0.029, "volume": 39970.0}, {"date": "2011-07-13", "close": 0.028, "volume": 36000.0}, {"date": "2011-07-14", "close": 0.024, "volume": 31448.0}, {"date": "2011-07-15", "close": 0.024, "volume": 20000.0}, {"date": "2011-07-18", "close": 0.022, "volume": 200.0}, {"date": "2011-07-20", "close": 0.022, "volume": 994.0}, {"date": "2011-07-26", "close": 0.022, "volume": 1500.0}, {"date": "2011-08-01", "close": 0.03, "volume": 213743.0}, {"date": "2011-08-05", "close": 0.025, "volume": 499041.0}, {"date": "2011-08-09", "close": 0.021, "volume": 186.0}, {"date": "2011-08-12", "close": 0.025, "volume": 1143.0}, {"date": "2011-08-18", "close": 0.025, "volume": 260.0}, {"date": "2011-09-02", "close": 0.028, "volume": 5000.0}, {"date": "2011-09-05", "close": 0.028, "volume": 23000.0}, {"date": "2011-09-12", "close": 0.025, "volume": 350000.0}, {"date": "2011-09-13", "close": 0.025, "volume": 600000.0}, {"date": "2011-09-14", "close": 0.024, "volume": 71000.0}, {"date": "2011-09-16", "close": 0.023, "volume": 5000.0}, {"date": "2011-09-28", "close": 0.02, "volume": 643194.0}, {"date": "2011-09-29", "close": 0.02, "volume": 800000.0}, {"date": "2011-10-14", "close": 0.019, "volume": 5000.0}, {"date": "2011-10-17", "close": 0.027, "volume": 520998.0}, {"date": "2011-10-18", "close": 0.027, "volume": 300000.0}, {"date": "2011-10-21", "close": 0.027, "volume": 224002.0}, {"date": "2011-11-04", "close": 0.023, "volume": 534.0}, {"date": "2011-11-07", "close": 0.024, "volume": 1200000.0}, {"date": "2011-11-08", "close": 0.024, "volume": 600000.0}, {"date": "2011-11-09", "close": 0.024, "volume": 500000.0}, {"date": "2011-11-10", "close": 0.027, "volume": 1053500.0}, {"date": "2011-11-17", "close": 0.029, "volume": 30000.0}, {"date": "2011-11-21", "close": 0.029, "volume": 20000.0}, {"date": "2011-11-25", "close": 0.029, "volume": 157000.0}, {"date": "2011-11-28", "close": 0.029, "volume": 105000.0}, {"date": "2011-12-02", "close": 0.03, "volume": 35145.0}, {"date": "2011-12-05", "close": 0.03, "volume": 2600.0}, {"date": "2011-12-08", "close": 0.028, "volume": 500215.0}, {"date": "2011-12-12", "close": 0.027, "volume": 105482.0}, {"date": "2011-12-21", "close": 0.027, "volume": 40000.0}, {"date": "2011-12-22", "close": 0.029, "volume": 3181014.0}, {"date": "2012-01-05", "close": 0.03, "volume": 100000.0}, {"date": "2012-01-11", "close": 0.035, "volume": 30000.0}, {"date": "2012-01-12", "close": 0.038, "volume": 14287.0}, {"date": "2012-01-16", "close": 0.039, "volume": 255555.0}, {"date": "2012-01-17", "close": 0.045, "volume": 9167.0}, {"date": "2012-01-18", "close": 0.043, "volume": 208000.0}, {"date": "2012-01-19", "close": 0.043, "volume": 90000.0}, {"date": "2012-01-20", "close": 0.051, "volume": 7300.0}, {"date": "2012-01-24", "close": 0.051, "volume": 8000.0}, {"date": "2012-01-25", "close": 0.055, "volume": 1013850.0}, {"date": "2012-01-27", "close": 0.066, "volume": 2480388.0}, {"date": "2012-01-30", "close": 0.07, "volume": 1962912.0}, {"date": "2012-01-31", "close": 0.067, "volume": 432445.0}, {"date": "2012-02-02", "close": 0.066, "volume": 71683.0}, {"date": "2012-02-06", "close": 0.063, "volume": 310000.0}, {"date": "2012-02-07", "close": 0.063, "volume": 50000.0}, {"date": "2012-02-13", "close": 0.061, "volume": 10000.0}, {"date": "2012-02-15", "close": 0.062, "volume": 145000.0}, {"date": "2012-02-16", "close": 0.062, "volume": 55000.0}, {"date": "2012-02-17", "close": 0.062, "volume": 316317.0}, {"date": "2012-02-24", "close": 0.066, "volume": 1000.0}, {"date": "2012-02-27", "close": 0.069, "volume": 50000.0}, {"date": "2012-02-28", "close": 0.069, "volume": 14000.0}, {"date": "2012-03-05", "close": 0.069, "volume": 13043.0}, {"date": "2012-03-12", "close": 0.071, "volume": 12623.0}, {"date": "2012-03-13", "close": 0.064, "volume": 100208.0}, {"date": "2012-03-16", "close": 0.064, "volume": 3000.0}, {"date": "2012-03-19", "close": 0.058, "volume": 985666.0}, {"date": "2012-03-26", "close": 0.051, "volume": 387414.0}, {"date": "2012-03-29", "close": 0.058, "volume": 6000.0}, {"date": "2012-04-02", "close": 0.06, "volume": 102.0}, {"date": "2012-04-03", "close": 0.06, "volume": 1398.0}, {"date": "2012-04-10", "close": 0.06, "volume": 125000.0}, {"date": "2012-04-12", "close": 0.065, "volume": 95000.0}, {"date": "2012-04-13", "close": 0.065, "volume": 105000.0}, {"date": "2012-04-16", "close": 0.065, "volume": 200000.0}, {"date": "2012-04-18", "close": 0.065, "volume": 125000.0}, {"date": "2012-04-20", "close": 0.066, "volume": 125000.0}, {"date": "2012-04-27", "close": 0.066, "volume": 15000.0}, {"date": "2012-04-30", "close": 0.066, "volume": 1550534.0}, {"date": "2012-05-01", "close": 0.067, "volume": 125000.0}, {"date": "2012-05-02", "close": 0.07, "volume": 125500.0}, {"date": "2012-05-03", "close": 0.07, "volume": 265554.0}, {"date": "2012-05-04", "close": 0.071, "volume": 25000.0}, {"date": "2012-05-08", "close": 0.07, "volume": 140000.0}, {"date": "2012-05-14", "close": 0.073, "volume": 178500.0}, {"date": "2012-05-15", "close": 0.075, "volume": 70000.0}, {"date": "2012-05-16", "close": 0.072, "volume": 308589.0}, {"date": "2012-05-17", "close": 0.077, "volume": 325000.0}, {"date": "2012-05-18", "close": 0.077, "volume": 12900.0}, {"date": "2012-05-21", "close": 0.08, "volume": 224319.0}, {"date": "2012-05-22", "close": 0.083, "volume": 120000.0}, {"date": "2012-05-23", "close": 0.085, "volume": 185000.0}, {"date": "2012-05-24", "close": 0.088, "volume": 102087.0}, {"date": "2012-05-25", "close": 0.09, "volume": 381585.0}, {"date": "2012-05-28", "close": 0.105, "volume": 933743.0}, {"date": "2012-05-29", "close": 0.11, "volume": 27800.0}, {"date": "2012-05-30", "close": 0.11, "volume": 150000.0}, {"date": "2012-06-05", "close": 0.08, "volume": 155545.0}, {"date": "2012-06-06", "close": 0.085, "volume": 180000.0}, {"date": "2012-06-07", "close": 0.075, "volume": 35000.0}, {"date": "2012-06-08", "close": 0.08, "volume": 150000.0}, {"date": "2012-06-13", "close": 0.08, "volume": 39722.0}, {"date": "2012-06-14", "close": 0.08, "volume": 97000.0}, {"date": "2012-06-15", "close": 0.08, "volume": 250000.0}, {"date": "2012-06-18", "close": 0.075, "volume": 305000.0}, {"date": "2012-06-22", "close": 0.075, "volume": 4000.0}, {"date": "2012-06-26", "close": 0.075, "volume": 16343.0}, {"date": "2012-06-29", "close": 0.075, "volume": 1140457.0}, {"date": "2012-07-02", "close": 0.08, "volume": 493444.0}, {"date": "2012-07-04", "close": 0.08, "volume": 337500.0}, {"date": "2012-07-05", "close": 0.08, "volume": 147000.0}, {"date": "2012-07-06", "close": 0.08, "volume": 265500.0}, {"date": "2012-07-10", "close": 0.085, "volume": 190000.0}, {"date": "2012-07-13", "close": 0.086, "volume": 115000.0}, {"date": "2012-07-16", "close": 0.08, "volume": 400200.0}, {"date": "2012-07-23", "close": 0.11, "volume": 932111.0}, {"date": "2012-07-24", "close": 0.11, "volume": 217397.0}, {"date": "2012-07-25", "close": 0.095, "volume": 83957.0}, {"date": "2012-07-26", "close": 0.097, "volume": 104000.0}, {"date": "2012-07-27", "close": 0.1, "volume": 50000.0}, {"date": "2012-07-30", "close": 0.1, "volume": 115000.0}, {"date": "2012-07-31", "close": 0.096, "volume": 80970.0}, {"date": "2012-08-01", "close": 0.098, "volume": 69090.0}, {"date": "2012-08-03", "close": 0.1, "volume": 304571.0}, {"date": "2012-08-06", "close": 0.105, "volume": 57350.0}, {"date": "2012-08-07", "close": 0.11, "volume": 72388.0}, {"date": "2012-08-08", "close": 0.115, "volume": 543675.0}, {"date": "2012-08-09", "close": 0.11, "volume": 1054.0}, {"date": "2012-08-10", "close": 0.125, "volume": 437555.0}, {"date": "2012-08-13", "close": 0.13, "volume": 53000.0}, {"date": "2012-08-14", "close": 0.135, "volume": 103300.0}, {"date": "2012-08-15", "close": 0.14, "volume": 57400.0}, {"date": "2012-08-16", "close": 0.14, "volume": 593368.0}, {"date": "2012-08-17", "close": 0.14, "volume": 730862.0}, {"date": "2012-08-20", "close": 0.14, "volume": 308000.0}, {"date": "2012-08-21", "close": 0.14, "volume": 283441.0}, {"date": "2012-08-22", "close": 0.145, "volume": 113600.0}, {"date": "2012-08-23", "close": 0.14, "volume": 456898.0}, {"date": "2012-08-24", "close": 0.155, "volume": 700724.0}, {"date": "2012-08-27", "close": 0.145, "volume": 615354.0}, {"date": "2012-08-28", "close": 0.145, "volume": 62646.0}, {"date": "2012-08-29", "close": 0.145, "volume": 40000.0}, {"date": "2012-08-30", "close": 0.145, "volume": 35800.0}, {"date": "2012-08-31", "close": 0.13, "volume": 531688.0}, {"date": "2012-09-03", "close": 0.14, "volume": 21000.0}, {"date": "2012-09-04", "close": 0.13, "volume": 83600.0}, {"date": "2012-09-06", "close": 0.14, "volume": 30000.0}, {"date": "2012-09-07", "close": 0.145, "volume": 390400.0}, {"date": "2012-09-11", "close": 0.145, "volume": 70000.0}, {"date": "2012-09-12", "close": 0.15, "volume": 211291.0}, {"date": "2012-09-13", "close": 0.15, "volume": 78209.0}, {"date": "2012-09-17", "close": 0.145, "volume": 6957.0}, {"date": "2012-09-18", "close": 0.145, "volume": 75000.0}, {"date": "2012-09-19", "close": 0.145, "volume": 140000.0}, {"date": "2012-09-20", "close": 0.145, "volume": 141000.0}, {"date": "2012-09-24", "close": 0.15, "volume": 50000.0}, {"date": "2012-09-25", "close": 0.15, "volume": 23633.0}, {"date": "2012-09-26", "close": 0.15, "volume": 40000.0}, {"date": "2012-09-27", "close": 0.145, "volume": 266000.0}, {"date": "2012-10-02", "close": 0.145, "volume": 185559.0}, {"date": "2012-10-03", "close": 0.14, "volume": 24441.0}, {"date": "2012-10-04", "close": 0.14, "volume": 10000.0}, {"date": "2012-10-05", "close": 0.14, "volume": 100000.0}, {"date": "2012-10-08", "close": 0.13, "volume": 217666.0}, {"date": "2012-10-09", "close": 0.135, "volume": 265500.0}, {"date": "2012-10-10", "close": 0.14, "volume": 10000.0}, {"date": "2012-10-11", "close": 0.13, "volume": 116834.0}, {"date": "2012-10-12", "close": 0.12, "volume": 118826.0}, {"date": "2012-10-15", "close": 0.12, "volume": 110627.0}, {"date": "2012-10-17", "close": 0.13, "volume": 525408.0}, {"date": "2012-10-18", "close": 0.14, "volume": 90000.0}, {"date": "2012-10-19", "close": 0.14, "volume": 297621.0}, {"date": "2012-10-22", "close": 0.135, "volume": 34100.0}, {"date": "2012-10-23", "close": 0.14, "volume": 38826.0}, {"date": "2012-10-24", "close": 0.14, "volume": 121000.0}, {"date": "2012-10-25", "close": 0.14, "volume": 3000.0}, {"date": "2012-10-29", "close": 0.14, "volume": 200000.0}, {"date": "2012-10-30", "close": 0.14, "volume": 217000.0}, {"date": "2012-10-31", "close": 0.135, "volume": 78047.0}, {"date": "2012-11-01", "close": 0.135, "volume": 14226.0}, {"date": "2012-11-02", "close": 0.12, "volume": 226641.0}, {"date": "2012-11-05", "close": 0.125, "volume": 50000.0}, {"date": "2012-11-07", "close": 0.135, "volume": 50000.0}, {"date": "2012-11-08", "close": 0.145, "volume": 464816.0}, {"date": "2012-11-09", "close": 0.145, "volume": 46000.0}, {"date": "2012-11-12", "close": 0.145, "volume": 194404.0}, {"date": "2012-11-13", "close": 0.155, "volume": 134500.0}, {"date": "2012-11-14", "close": 0.145, "volume": 189200.0}, {"date": "2012-11-15", "close": 0.14, "volume": 75970.0}, {"date": "2012-11-19", "close": 0.15, "volume": 50708.0}, {"date": "2012-11-20", "close": 0.15, "volume": 76167.0}, {"date": "2012-11-21", "close": 0.165, "volume": 290000.0}, {"date": "2012-11-22", "close": 0.17, "volume": 267220.0}, {"date": "2012-11-23", "close": 0.17, "volume": 177000.0}, {"date": "2012-11-26", "close": 0.17, "volume": 416052.0}, {"date": "2012-11-27", "close": 0.17, "volume": 679647.0}, {"date": "2012-11-28", "close": 0.17, "volume": 245608.0}, {"date": "2012-11-29", "close": 0.185, "volume": 12000.0}, {"date": "2012-11-30", "close": 0.185, "volume": 112756.0}, {"date": "2012-12-03", "close": 0.18, "volume": 237756.0}, {"date": "2012-12-04", "close": 0.18, "volume": 245000.0}, {"date": "2012-12-05", "close": 0.175, "volume": 186256.0}, {"date": "2012-12-06", "close": 0.17, "volume": 142000.0}, {"date": "2012-12-07", "close": 0.17, "volume": 5882.0}, {"date": "2012-12-10", "close": 0.17, "volume": 60000.0}, {"date": "2012-12-11", "close": 0.165, "volume": 623996.0}, {"date": "2012-12-12", "close": 0.175, "volume": 180303.0}, {"date": "2012-12-13", "close": 0.17, "volume": 365000.0}, {"date": "2012-12-14", "close": 0.17, "volume": 120857.0}, {"date": "2012-12-17", "close": 0.175, "volume": 12000.0}, {"date": "2012-12-18", "close": 0.17, "volume": 5000.0}, {"date": "2012-12-20", "close": 0.17, "volume": 1651762.0}, {"date": "2012-12-21", "close": 0.17, "volume": 112470.0}, {"date": "2012-12-31", "close": 0.16, "volume": 80000.0}, {"date": "2013-01-02", "close": 0.165, "volume": 1467.0}, {"date": "2013-01-03", "close": 0.165, "volume": 13000.0}, {"date": "2013-01-07", "close": 0.17, "volume": 24000.0}, {"date": "2013-01-09", "close": 0.17, "volume": 1214.0}, {"date": "2013-01-10", "close": 0.17, "volume": 1247.0}, {"date": "2013-01-11", "close": 0.17, "volume": 44100.0}, {"date": "2013-01-16", "close": 0.175, "volume": 43200.0}, {"date": "2013-01-17", "close": 0.18, "volume": 251000.0}, {"date": "2013-01-18", "close": 0.185, "volume": 55436.0}, {"date": "2013-01-21", "close": 0.2, "volume": 74669.0}, {"date": "2013-01-22", "close": 0.19, "volume": 36438.0}, {"date": "2013-01-23", "close": 0.2, "volume": 74750.0}, {"date": "2013-01-25", "close": 0.19, "volume": 5000.0}, {"date": "2013-01-29", "close": 0.2, "volume": 80000.0}, {"date": "2013-01-30", "close": 0.19, "volume": 145789.0}, {"date": "2013-01-31", "close": 0.195, "volume": 25256.0}, {"date": "2013-02-01", "close": 0.2, "volume": 239574.0}, {"date": "2013-02-04", "close": 0.2, "volume": 132500.0}, {"date": "2013-02-05", "close": 0.2, "volume": 20490.0}, {"date": "2013-02-06", "close": 0.2, "volume": 15000.0}, {"date": "2013-02-07", "close": 0.2, "volume": 423806.0}, {"date": "2013-02-08", "close": 0.2, "volume": 160000.0}, {"date": "2013-02-11", "close": 0.185, "volume": 79462.0}, {"date": "2013-02-12", "close": 0.2, "volume": 122507.0}, {"date": "2013-02-13", "close": 0.2, "volume": 135500.0}, {"date": "2013-02-14", "close": 0.21, "volume": 630389.0}, {"date": "2013-02-18", "close": 0.205, "volume": 75000.0}, {"date": "2013-02-19", "close": 0.2, "volume": 376990.0}, {"date": "2013-02-20", "close": 0.205, "volume": 9658.0}, {"date": "2013-02-21", "close": 0.2, "volume": 377356.0}, {"date": "2013-02-22", "close": 0.18, "volume": 203800.0}, {"date": "2013-02-25", "close": 0.18, "volume": 45000.0}, {"date": "2013-02-26", "close": 0.175, "volume": 107312.0}, {"date": "2013-02-28", "close": 0.2, "volume": 344161.0}, {"date": "2013-03-01", "close": 0.2, "volume": 502451.0}, {"date": "2013-03-04", "close": 0.2, "volume": 93000.0}, {"date": "2013-03-05", "close": 0.2, "volume": 48570.0}, {"date": "2013-03-06", "close": 0.2, "volume": 29500.0}, {"date": "2013-03-07", "close": 0.2, "volume": 96921.0}, {"date": "2013-03-08", "close": 0.21, "volume": 541343.0}, {"date": "2013-03-11", "close": 0.22, "volume": 127025.0}, {"date": "2013-03-12", "close": 0.21, "volume": 168950.0}, {"date": "2013-03-13", "close": 0.2, "volume": 135148.0}, {"date": "2013-03-14", "close": 0.21, "volume": 60934.0}, {"date": "2013-03-15", "close": 0.22, "volume": 47039.0}, {"date": "2013-03-18", "close": 0.22, "volume": 57000.0}, {"date": "2013-03-19", "close": 0.23, "volume": 483527.0}, {"date": "2013-03-20", "close": 0.22, "volume": 52000.0}, {"date": "2013-03-21", "close": 0.21, "volume": 75088.0}, {"date": "2013-03-22", "close": 0.215, "volume": 90000.0}, {"date": "2013-03-25", "close": 0.215, "volume": 23255.0}, {"date": "2013-03-26", "close": 0.215, "volume": 326180.0}, {"date": "2013-03-27", "close": 0.215, "volume": 340806.0}, {"date": "2013-03-28", "close": 0.21, "volume": 103919.0}, {"date": "2013-04-02", "close": 0.215, "volume": 47000.0}, {"date": "2013-04-03", "close": 0.215, "volume": 250000.0}, {"date": "2013-04-04", "close": 0.215, "volume": 184512.0}, {"date": "2013-04-05", "close": 0.21, "volume": 5413.0}, {"date": "2013-04-08", "close": 0.205, "volume": 143552.0}, {"date": "2013-04-09", "close": 0.195, "volume": 30300.0}, {"date": "2013-04-10", "close": 0.2, "volume": 6500.0}, {"date": "2013-04-11", "close": 0.2, "volume": 55000.0}, {"date": "2013-04-12", "close": 0.19, "volume": 38282.0}, {"date": "2013-04-15", "close": 0.19, "volume": 608631.0}, {"date": "2013-04-16", "close": 0.19, "volume": 21297.0}, {"date": "2013-04-17", "close": 0.18, "volume": 138944.0}, {"date": "2013-04-18", "close": 0.16, "volume": 776393.0}, {"date": "2013-04-19", "close": 0.175, "volume": 213949.0}, {"date": "2013-04-22", "close": 0.18, "volume": 38111.0}, {"date": "2013-04-23", "close": 0.165, "volume": 376737.0}, {"date": "2013-04-24", "close": 0.16, "volume": 155485.0}, {"date": "2013-04-26", "close": 0.155, "volume": 99000.0}, {"date": "2013-04-29", "close": 0.145, "volume": 279478.0}, {"date": "2013-04-30", "close": 0.145, "volume": 30000.0}, {"date": "2013-05-01", "close": 0.145, "volume": 141450.0}, {"date": "2013-05-02", "close": 0.15, "volume": 55000.0}, {"date": "2013-05-03", "close": 0.145, "volume": 7000.0}, {"date": "2013-05-06", "close": 0.155, "volume": 140352.0}, {"date": "2013-05-07", "close": 0.175, "volume": 478577.0}, {"date": "2013-05-08", "close": 0.19, "volume": 85857.0}, {"date": "2013-05-09", "close": 0.19, "volume": 225263.0}, {"date": "2013-05-10", "close": 0.18, "volume": 920000.0}, {"date": "2013-05-13", "close": 0.18, "volume": 16737.0}, {"date": "2013-05-14", "close": 0.19, "volume": 366866.0}, {"date": "2013-05-15", "close": 0.18, "volume": 340863.0}, {"date": "2013-05-16", "close": 0.18, "volume": 79500.0}, {"date": "2013-05-17", "close": 0.18, "volume": 136997.0}, {"date": "2013-05-20", "close": 0.18, "volume": 162263.0}, {"date": "2013-05-22", "close": 0.17, "volume": 9246.0}, {"date": "2013-05-23", "close": 0.165, "volume": 26650.0}, {"date": "2013-05-24", "close": 0.175, "volume": 292422.0}, {"date": "2013-05-27", "close": 0.175, "volume": 110000.0}, {"date": "2013-05-28", "close": 0.18, "volume": 327800.0}, {"date": "2013-05-30", "close": 0.17, "volume": 190000.0}, {"date": "2013-05-31", "close": 0.18, "volume": 604596.0}, {"date": "2013-06-03", "close": 0.175, "volume": 191404.0}, {"date": "2013-06-04", "close": 0.175, "volume": 90000.0}, {"date": "2013-06-07", "close": 0.175, "volume": 2900.0}, {"date": "2013-06-12", "close": 0.165, "volume": 100950.0}, {"date": "2013-06-13", "close": 0.165, "volume": 30000.0}, {"date": "2013-06-14", "close": 0.165, "volume": 39000.0}, {"date": "2013-06-17", "close": 0.17, "volume": 5200.0}, {"date": "2013-06-18", "close": 0.175, "volume": 17000.0}, {"date": "2013-06-19", "close": 0.16, "volume": 3800.0}, {"date": "2013-06-26", "close": 0.165, "volume": 68500.0}, {"date": "2013-06-27", "close": 0.18, "volume": 326303.0}, {"date": "2013-06-28", "close": 0.185, "volume": 315000.0}, {"date": "2013-07-01", "close": 0.18, "volume": 98000.0}, {"date": "2013-07-02", "close": 0.17, "volume": 92800.0}, {"date": "2013-07-03", "close": 0.17, "volume": 46800.0}, {"date": "2013-07-04", "close": 0.18, "volume": 58800.0}, {"date": "2013-07-08", "close": 0.17, "volume": 242711.0}, {"date": "2013-07-09", "close": 0.16, "volume": 59292.0}, {"date": "2013-07-12", "close": 0.17, "volume": 11371.0}, {"date": "2013-07-15", "close": 0.18, "volume": 46300.0}, {"date": "2013-07-16", "close": 0.185, "volume": 446667.0}, {"date": "2013-07-17", "close": 0.185, "volume": 506162.0}, {"date": "2013-07-18", "close": 0.185, "volume": 2667.0}, {"date": "2013-07-19", "close": 0.185, "volume": 400.0}, {"date": "2013-07-22", "close": 0.21, "volume": 42948.0}, {"date": "2013-07-23", "close": 0.2, "volume": 32699.0}, {"date": "2013-07-24", "close": 0.215, "volume": 77180.0}, {"date": "2013-07-25", "close": 0.21, "volume": 26509.0}, {"date": "2013-07-26", "close": 0.22, "volume": 66100.0}, {"date": "2013-07-29", "close": 0.2, "volume": 263793.0}, {"date": "2013-07-30", "close": 0.17, "volume": 1245981.0}, {"date": "2013-07-31", "close": 0.175, "volume": 12032.0}, {"date": "2013-08-01", "close": 0.165, "volume": 114699.0}, {"date": "2013-08-02", "close": 0.165, "volume": 4000.0}, {"date": "2013-08-05", "close": 0.185, "volume": 334450.0}, {"date": "2013-08-07", "close": 0.175, "volume": 2700.0}, {"date": "2013-08-09", "close": 0.165, "volume": 45000.0}, {"date": "2013-08-14", "close": 0.165, "volume": 500.0}, {"date": "2013-08-16", "close": 0.165, "volume": 2531.0}, {"date": "2013-08-19", "close": 0.16, "volume": 30080.0}, {"date": "2013-08-21", "close": 0.165, "volume": 6000.0}, {"date": "2013-08-22", "close": 0.155, "volume": 62040.0}, {"date": "2013-08-23", "close": 0.155, "volume": 15000.0}, {"date": "2013-08-26", "close": 0.155, "volume": 31000.0}, {"date": "2013-08-29", "close": 0.155, "volume": 114000.0}, {"date": "2013-08-30", "close": 0.15, "volume": 167307.0}, {"date": "2013-09-02", "close": 0.15, "volume": 120.0}, {"date": "2013-09-03", "close": 0.15, "volume": 70000.0}, {"date": "2013-09-05", "close": 0.145, "volume": 24358.0}, {"date": "2013-09-06", "close": 0.16, "volume": 409648.0}, {"date": "2013-09-09", "close": 0.16, "volume": 155137.0}, {"date": "2013-09-10", "close": 0.155, "volume": 46125.0}, {"date": "2013-09-11", "close": 0.155, "volume": 115000.0}, {"date": "2013-09-12", "close": 0.15, "volume": 150173.0}, {"date": "2013-09-13", "close": 0.145, "volume": 113749.0}, {"date": "2013-09-16", "close": 0.145, "volume": 268.0}, {"date": "2013-09-17", "close": 0.145, "volume": 74555.0}, {"date": "2013-09-18", "close": 0.15, "volume": 258000.0}, {"date": "2013-09-19", "close": 0.145, "volume": 200000.0}, {"date": "2013-09-20", "close": 0.145, "volume": 208700.0}, {"date": "2013-09-23", "close": 0.145, "volume": 70156.0}, {"date": "2013-09-24", "close": 0.14, "volume": 101247.0}, {"date": "2013-09-25", "close": 0.135, "volume": 114800.0}, {"date": "2013-09-26", "close": 0.13, "volume": 420198.0}, {"date": "2013-09-27", "close": 0.135, "volume": 205000.0}, {"date": "2013-09-30", "close": 0.125, "volume": 369370.0}, {"date": "2013-10-01", "close": 0.13, "volume": 563706.0}, {"date": "2013-10-02", "close": 0.13, "volume": 120830.0}, {"date": "2013-10-03", "close": 0.13, "volume": 31500.0}, {"date": "2013-10-04", "close": 0.125, "volume": 317500.0}, {"date": "2013-10-07", "close": 0.135, "volume": 4500.0}, {"date": "2013-10-08", "close": 0.135, "volume": 105627.0}, {"date": "2013-10-09", "close": 0.13, "volume": 1554.0}, {"date": "2013-10-10", "close": 0.13, "volume": 40850.0}, {"date": "2013-10-11", "close": 0.125, "volume": 563345.0}, {"date": "2013-10-14", "close": 0.13, "volume": 139100.0}, {"date": "2013-10-15", "close": 0.13, "volume": 165065.0}, {"date": "2013-10-16", "close": 0.125, "volume": 9200.0}, {"date": "2013-10-17", "close": 0.135, "volume": 992677.0}, {"date": "2013-10-18", "close": 0.14, "volume": 201941.0}, {"date": "2013-10-21", "close": 0.15, "volume": 29222.0}, {"date": "2013-10-22", "close": 0.155, "volume": 60182.0}, {"date": "2013-10-23", "close": 0.16, "volume": 269400.0}, {"date": "2013-10-25", "close": 0.17, "volume": 136500.0}, {"date": "2013-10-28", "close": 0.17, "volume": 3500.0}, {"date": "2013-10-29", "close": 0.155, "volume": 268750.0}, {"date": "2013-10-30", "close": 0.15, "volume": 24898.0}, {"date": "2013-10-31", "close": 0.15, "volume": 4600.0}, {"date": "2013-11-01", "close": 0.155, "volume": 15000.0}, {"date": "2013-11-04", "close": 0.16, "volume": 88500.0}, {"date": "2013-11-05", "close": 0.16, "volume": 221927.0}, {"date": "2013-11-06", "close": 0.17, "volume": 132245.0}, {"date": "2013-11-07", "close": 0.155, "volume": 262582.0}, {"date": "2013-11-11", "close": 0.155, "volume": 41028.0}, {"date": "2013-11-12", "close": 0.155, "volume": 103200.0}, {"date": "2013-11-13", "close": 0.145, "volume": 366167.0}, {"date": "2013-11-14", "close": 0.15, "volume": 129330.0}, {"date": "2013-11-15", "close": 0.15, "volume": 98370.0}, {"date": "2013-11-18", "close": 0.15, "volume": 20000.0}, {"date": "2013-11-19", "close": 0.14, "volume": 417500.0}, {"date": "2013-11-21", "close": 0.14, "volume": 72130.0}, {"date": "2013-11-22", "close": 0.145, "volume": 93800.0}, {"date": "2013-11-25", "close": 0.14, "volume": 147000.0}, {"date": "2013-11-26", "close": 0.14, "volume": 75500.0}, {"date": "2013-11-27", "close": 0.14, "volume": 188370.0}, {"date": "2013-11-28", "close": 0.14, "volume": 92330.0}, {"date": "2013-11-29", "close": 0.14, "volume": 319316.0}, {"date": "2013-12-02", "close": 0.135, "volume": 16045.0}, {"date": "2013-12-03", "close": 0.13, "volume": 153800.0}, {"date": "2013-12-04", "close": 0.135, "volume": 48532.0}, {"date": "2013-12-09", "close": 0.14, "volume": 92000.0}, {"date": "2013-12-10", "close": 0.135, "volume": 91775.0}, {"date": "2013-12-11", "close": 0.135, "volume": 90984.0}, {"date": "2013-12-12", "close": 0.135, "volume": 20000.0}, {"date": "2013-12-16", "close": 0.135, "volume": 81250.0}, {"date": "2013-12-17", "close": 0.135, "volume": 264000.0}, {"date": "2013-12-19", "close": 0.13, "volume": 12000.0}, {"date": "2013-12-20", "close": 0.135, "volume": 40000.0}, {"date": "2013-12-23", "close": 0.13, "volume": 50000.0}, {"date": "2013-12-24", "close": 0.14, "volume": 35550.0}, {"date": "2013-12-27", "close": 0.13, "volume": 30000.0}, {"date": "2013-12-30", "close": 0.14, "volume": 154450.0}, {"date": "2013-12-31", "close": 0.14, "volume": 13550.0}, {"date": "2014-01-02", "close": 0.14, "volume": 66982.0}, {"date": "2014-01-03", "close": 0.145, "volume": 3600.0}, {"date": "2014-01-06", "close": 0.14, "volume": 176534.0}, {"date": "2014-01-07", "close": 0.145, "volume": 82550.0}, {"date": "2014-01-08", "close": 0.14, "volume": 14450.0}, {"date": "2014-01-10", "close": 0.15, "volume": 136010.0}, {"date": "2014-01-13", "close": 0.145, "volume": 175198.0}, {"date": "2014-01-15", "close": 0.145, "volume": 19900.0}, {"date": "2014-01-16", "close": 0.145, "volume": 100.0}, {"date": "2014-01-17", "close": 0.14, "volume": 300.0}, {"date": "2014-01-20", "close": 0.14, "volume": 67970.0}, {"date": "2014-01-21", "close": 0.13, "volume": 175333.0}, {"date": "2014-01-22", "close": 0.135, "volume": 50000.0}, {"date": "2014-01-23", "close": 0.14, "volume": 102747.0}, {"date": "2014-01-24", "close": 0.14, "volume": 50000.0}, {"date": "2014-01-28", "close": 0.14, "volume": 312700.0}, {"date": "2014-01-29", "close": 0.15, "volume": 150000.0}, {"date": "2014-01-30", "close": 0.155, "volume": 1003754.0}, {"date": "2014-01-31", "close": 0.155, "volume": 412993.0}, {"date": "2014-02-03", "close": 0.145, "volume": 424762.0}, {"date": "2014-02-04", "close": 0.15, "volume": 94654.0}, {"date": "2014-02-05", "close": 0.15, "volume": 88400.0}, {"date": "2014-02-06", "close": 0.15, "volume": 188346.0}, {"date": "2014-02-07", "close": 0.14, "volume": 27241.0}, {"date": "2014-02-10", "close": 0.145, "volume": 112100.0}, {"date": "2014-02-11", "close": 0.145, "volume": 178000.0}, {"date": "2014-02-12", "close": 0.15, "volume": 1111993.0}, {"date": "2014-02-13", "close": 0.15, "volume": 268806.0}, {"date": "2014-02-14", "close": 0.155, "volume": 220200.0}, {"date": "2014-02-17", "close": 0.15, "volume": 124867.0}, {"date": "2014-02-18", "close": 0.155, "volume": 117500.0}, {"date": "2014-02-19", "close": 0.145, "volume": 332210.0}, {"date": "2014-02-20", "close": 0.135, "volume": 184345.0}, {"date": "2014-02-21", "close": 0.135, "volume": 159871.0}, {"date": "2014-02-25", "close": 0.135, "volume": 10250.0}, {"date": "2014-02-26", "close": 0.13, "volume": 38450.0}, {"date": "2014-02-27", "close": 0.125, "volume": 930200.0}, {"date": "2014-02-28", "close": 0.125, "volume": 324999.0}, {"date": "2014-03-04", "close": 0.135, "volume": 13400.0}, {"date": "2014-03-05", "close": 0.135, "volume": 34000.0}, {"date": "2014-03-06", "close": 0.13, "volume": 51650.0}, {"date": "2014-03-07", "close": 0.125, "volume": 30600.0}, {"date": "2014-03-10", "close": 0.13, "volume": 55026.0}, {"date": "2014-03-11", "close": 0.13, "volume": 2974.0}, {"date": "2014-03-12", "close": 0.13, "volume": 40550.0}, {"date": "2014-03-13", "close": 0.13, "volume": 242708.0}, {"date": "2014-03-14", "close": 0.13, "volume": 32393.0}, {"date": "2014-03-18", "close": 0.13, "volume": 17381.0}, {"date": "2014-03-19", "close": 0.135, "volume": 42000.0}, {"date": "2014-03-20", "close": 0.135, "volume": 11000.0}, {"date": "2014-03-24", "close": 0.125, "volume": 2000.0}, {"date": "2014-03-25", "close": 0.125, "volume": 33550.0}, {"date": "2014-03-27", "close": 0.125, "volume": 168942.0}, {"date": "2014-03-31", "close": 0.135, "volume": 4116.0}, {"date": "2014-04-01", "close": 0.13, "volume": 77493.0}, {"date": "2014-04-03", "close": 0.13, "volume": 49701.0}, {"date": "2014-04-07", "close": 0.135, "volume": 90028.0}, {"date": "2014-04-08", "close": 0.125, "volume": 31537.0}, {"date": "2014-04-09", "close": 0.125, "volume": 169199.0}, {"date": "2014-04-10", "close": 0.125, "volume": 8000.0}, {"date": "2014-04-11", "close": 0.13, "volume": 88000.0}, {"date": "2014-04-14", "close": 0.125, "volume": 82624.0}, {"date": "2014-04-15", "close": 0.12, "volume": 5000.0}, {"date": "2014-04-16", "close": 0.125, "volume": 135000.0}, {"date": "2014-04-17", "close": 0.13, "volume": 196759.0}, {"date": "2014-04-22", "close": 0.125, "volume": 58963.0}, {"date": "2014-04-23", "close": 0.13, "volume": 1627.0}, {"date": "2014-04-28", "close": 0.125, "volume": 96578.0}, {"date": "2014-05-01", "close": 0.13, "volume": 100153.0}, {"date": "2014-05-06", "close": 0.135, "volume": 4000.0}, {"date": "2014-05-07", "close": 0.125, "volume": 108831.0}, {"date": "2014-05-08", "close": 0.13, "volume": 82460.0}, {"date": "2014-05-12", "close": 0.135, "volume": 71817.0}, {"date": "2014-05-14", "close": 0.135, "volume": 7000.0}, {"date": "2014-05-15", "close": 0.125, "volume": 70000.0}, {"date": "2014-05-16", "close": 0.13, "volume": 77636.0}, {"date": "2014-05-19", "close": 0.125, "volume": 147899.0}, {"date": "2014-05-20", "close": 0.12, "volume": 194000.0}, {"date": "2014-05-21", "close": 0.125, "volume": 23677.0}, {"date": "2014-05-22", "close": 0.12, "volume": 15323.0}, {"date": "2014-05-26", "close": 0.12, "volume": 4000.0}, {"date": "2014-05-27", "close": 0.12, "volume": 14000.0}, {"date": "2014-05-28", "close": 0.12, "volume": 100000.0}, {"date": "2014-05-29", "close": 0.13, "volume": 125324.0}, {"date": "2014-05-30", "close": 0.125, "volume": 50000.0}, {"date": "2014-06-02", "close": 0.125, "volume": 43538.0}, {"date": "2014-06-03", "close": 0.13, "volume": 195665.0}, {"date": "2014-06-06", "close": 0.13, "volume": 237136.0}, {"date": "2014-06-10", "close": 0.13, "volume": 54012.0}, {"date": "2014-06-11", "close": 0.125, "volume": 31000.0}, {"date": "2014-06-13", "close": 0.13, "volume": 25000.0}, {"date": "2014-06-17", "close": 0.135, "volume": 244442.0}, {"date": "2014-06-18", "close": 0.14, "volume": 45000.0}, {"date": "2014-06-19", "close": 0.145, "volume": 111633.0}, {"date": "2014-06-20", "close": 0.14, "volume": 92500.0}, {"date": "2014-06-23", "close": 0.14, "volume": 144500.0}, {"date": "2014-06-25", "close": 0.13, "volume": 384129.0}, {"date": "2014-06-26", "close": 0.14, "volume": 300834.0}, {"date": "2014-06-27", "close": 0.13, "volume": 199129.0}, {"date": "2014-06-30", "close": 0.14, "volume": 21428.0}, {"date": "2014-07-02", "close": 0.13, "volume": 51046.0}, {"date": "2014-07-03", "close": 0.13, "volume": 45040.0}, {"date": "2014-07-04", "close": 0.13, "volume": 76984.0}, {"date": "2014-07-07", "close": 0.14, "volume": 400000.0}, {"date": "2014-07-08", "close": 0.13, "volume": 104800.0}, {"date": "2014-07-09", "close": 0.135, "volume": 12000.0}, {"date": "2014-07-10", "close": 0.135, "volume": 23646.0}, {"date": "2014-07-11", "close": 0.135, "volume": 173397.0}, {"date": "2014-07-15", "close": 0.145, "volume": 496679.0}, {"date": "2014-07-16", "close": 0.14, "volume": 62398.0}, {"date": "2014-07-17", "close": 0.14, "volume": 44400.0}, {"date": "2014-07-18", "close": 0.155, "volume": 1613530.0}, {"date": "2014-07-21", "close": 0.16, "volume": 45300.0}, {"date": "2014-07-22", "close": 0.15, "volume": 29700.0}, {"date": "2014-07-23", "close": 0.16, "volume": 155237.0}, {"date": "2014-07-24", "close": 0.15, "volume": 221698.0}, {"date": "2014-07-25", "close": 0.155, "volume": 74000.0}, {"date": "2014-07-28", "close": 0.155, "volume": 102000.0}, {"date": "2014-07-29", "close": 0.155, "volume": 230400.0}, {"date": "2014-07-31", "close": 0.155, "volume": 157382.0}, {"date": "2014-08-01", "close": 0.155, "volume": 144814.0}, {"date": "2014-08-04", "close": 0.155, "volume": 30000.0}, {"date": "2014-08-06", "close": 0.16, "volume": 215800.0}, {"date": "2014-08-07", "close": 0.155, "volume": 77012.0}, {"date": "2014-08-08", "close": 0.155, "volume": 25840.0}, {"date": "2014-08-11", "close": 0.16, "volume": 3300.0}, {"date": "2014-08-12", "close": 0.145, "volume": 93537.0}, {"date": "2014-08-13", "close": 0.155, "volume": 113500.0}, {"date": "2014-08-14", "close": 0.155, "volume": 6500.0}, {"date": "2014-08-15", "close": 0.155, "volume": 5.0}, {"date": "2014-08-18", "close": 0.155, "volume": 23399.0}, {"date": "2014-08-19", "close": 0.155, "volume": 2843.0}, {"date": "2014-08-20", "close": 0.155, "volume": 47302.0}, {"date": "2014-08-21", "close": 0.15, "volume": 30045.0}, {"date": "2014-08-22", "close": 0.14, "volume": 222430.0}, {"date": "2014-08-25", "close": 0.15, "volume": 18760.0}, {"date": "2014-08-26", "close": 0.155, "volume": 318573.0}, {"date": "2014-08-27", "close": 0.155, "volume": 708442.0}, {"date": "2014-08-28", "close": 0.155, "volume": 100031.0}, {"date": "2014-08-29", "close": 0.155, "volume": 10044.0}, {"date": "2014-09-01", "close": 0.155, "volume": 104473.0}, {"date": "2014-09-02", "close": 0.155, "volume": 7655.0}, {"date": "2014-09-03", "close": 0.15, "volume": 126894.0}, {"date": "2014-09-04", "close": 0.15, "volume": 105638.0}, {"date": "2014-09-05", "close": 0.15, "volume": 16.0}, {"date": "2014-09-08", "close": 0.15, "volume": 13.0}, {"date": "2014-09-09", "close": 0.15, "volume": 25864.0}, {"date": "2014-09-10", "close": 0.15, "volume": 27100.0}, {"date": "2014-09-12", "close": 0.14, "volume": 140000.0}, {"date": "2014-09-15", "close": 0.14, "volume": 65371.0}, {"date": "2014-09-17", "close": 0.14, "volume": 22745.0}, {"date": "2014-09-18", "close": 0.14, "volume": 35180.0}, {"date": "2014-09-19", "close": 0.14, "volume": 32633.0}, {"date": "2014-09-22", "close": 0.14, "volume": 14121.0}, {"date": "2014-09-24", "close": 0.145, "volume": 139913.0}, {"date": "2014-09-26", "close": 0.135, "volume": 121450.0}, {"date": "2014-09-29", "close": 0.14, "volume": 18000.0}, {"date": "2014-09-30", "close": 0.145, "volume": 35100.0}, {"date": "2014-10-02", "close": 0.14, "volume": 38300.0}, {"date": "2014-10-03", "close": 0.14, "volume": 104150.0}, {"date": "2014-10-06", "close": 0.145, "volume": 34480.0}, {"date": "2014-10-10", "close": 0.14, "volume": 1737.0}, {"date": "2014-10-14", "close": 0.135, "volume": 15501.0}, {"date": "2014-10-15", "close": 0.14, "volume": 10.0}, {"date": "2014-10-16", "close": 0.13, "volume": 183561.0}, {"date": "2014-10-21", "close": 0.13, "volume": 50000.0}, {"date": "2014-10-22", "close": 0.125, "volume": 29880.0}, {"date": "2014-10-23", "close": 0.13, "volume": 11275.0}, {"date": "2014-10-24", "close": 0.125, "volume": 209362.0}, {"date": "2014-10-27", "close": 0.13, "volume": 42501.0}, {"date": "2014-10-28", "close": 0.135, "volume": 37500.0}, {"date": "2014-10-29", "close": 0.13, "volume": 3850.0}, {"date": "2014-10-30", "close": 0.13, "volume": 9150.0}, {"date": "2014-10-31", "close": 0.13, "volume": 2500.0}, {"date": "2014-11-03", "close": 0.13, "volume": 111585.0}, {"date": "2014-11-04", "close": 0.13, "volume": 286640.0}, {"date": "2014-11-05", "close": 0.125, "volume": 35000.0}, {"date": "2014-11-10", "close": 0.13, "volume": 30000.0}, {"date": "2014-11-12", "close": 0.125, "volume": 4000.0}, {"date": "2014-11-14", "close": 0.13, "volume": 55000.0}, {"date": "2014-11-18", "close": 0.125, "volume": 33600.0}, {"date": "2014-11-19", "close": 0.125, "volume": 367835.0}, {"date": "2014-11-20", "close": 0.125, "volume": 6565.0}, {"date": "2014-11-21", "close": 0.125, "volume": 43435.0}, {"date": "2014-11-25", "close": 0.125, "volume": 1190.0}, {"date": "2014-11-27", "close": 0.125, "volume": 136347.0}, {"date": "2014-12-01", "close": 0.115, "volume": 339000.0}, {"date": "2014-12-02", "close": 0.115, "volume": 51200.0}, {"date": "2014-12-03", "close": 0.115, "volume": 37760.0}, {"date": "2014-12-04", "close": 0.115, "volume": 21240.0}, {"date": "2014-12-05", "close": 0.115, "volume": 215000.0}, {"date": "2014-12-08", "close": 0.1, "volume": 35000.0}, {"date": "2014-12-11", "close": 0.11, "volume": 110000.0}, {"date": "2014-12-12", "close": 0.11, "volume": 87083.0}, {"date": "2014-12-15", "close": 0.11, "volume": 2917.0}, {"date": "2014-12-17", "close": 0.11, "volume": 48187.0}, {"date": "2014-12-19", "close": 0.13, "volume": 256905.0}, {"date": "2014-12-22", "close": 0.13, "volume": 20000.0}, {"date": "2014-12-24", "close": 0.11, "volume": 135000.0}, {"date": "2014-12-30", "close": 0.11, "volume": 54545.0}, {"date": "2014-12-31", "close": 0.105, "volume": 347519.0}, {"date": "2015-01-02", "close": 0.11, "volume": 180845.0}, {"date": "2015-01-05", "close": 0.12, "volume": 350923.0}, {"date": "2015-01-06", "close": 0.12, "volume": 10000.0}, {"date": "2015-01-07", "close": 0.12, "volume": 20000.0}, {"date": "2015-01-08", "close": 0.12, "volume": 50000.0}, {"date": "2015-01-09", "close": 0.12, "volume": 30000.0}, {"date": "2015-01-14", "close": 0.12, "volume": 42100.0}, {"date": "2015-01-16", "close": 0.12, "volume": 16129.0}, {"date": "2015-01-19", "close": 0.12, "volume": 20848.0}, {"date": "2015-01-20", "close": 0.1, "volume": 815177.0}, {"date": "2015-01-21", "close": 0.11, "volume": 33050.0}, {"date": "2015-01-27", "close": 0.1, "volume": 119950.0}, {"date": "2015-01-28", "close": 0.125, "volume": 180914.0}, {"date": "2015-01-29", "close": 0.135, "volume": 529353.0}, {"date": "2015-01-30", "close": 0.14, "volume": 374962.0}, {"date": "2015-02-02", "close": 0.125, "volume": 218053.0}, {"date": "2015-02-03", "close": 0.135, "volume": 240000.0}, {"date": "2015-02-04", "close": 0.14, "volume": 255405.0}, {"date": "2015-02-05", "close": 0.14, "volume": 65000.0}, {"date": "2015-02-06", "close": 0.145, "volume": 433000.0}, {"date": "2015-02-09", "close": 0.145, "volume": 139000.0}, {"date": "2015-02-10", "close": 0.15, "volume": 140000.0}, {"date": "2015-02-13", "close": 0.125, "volume": 140000.0}, {"date": "2015-02-16", "close": 0.13, "volume": 106100.0}, {"date": "2015-02-17", "close": 0.125, "volume": 80837.0}, {"date": "2015-02-19", "close": 0.13, "volume": 118800.0}, {"date": "2015-02-24", "close": 0.125, "volume": 54.0}, {"date": "2015-02-25", "close": 0.13, "volume": 25000.0}, {"date": "2015-02-26", "close": 0.135, "volume": 35000.0}, {"date": "2015-02-27", "close": 0.13, "volume": 3897.0}, {"date": "2015-03-02", "close": 0.13, "volume": 30000.0}, {"date": "2015-03-04", "close": 0.13, "volume": 79903.0}, {"date": "2015-03-05", "close": 0.13, "volume": 20097.0}, {"date": "2015-03-06", "close": 0.13, "volume": 126855.0}, {"date": "2015-03-11", "close": 0.125, "volume": 68933.0}, {"date": "2015-03-13", "close": 0.13, "volume": 200000.0}, {"date": "2015-03-16", "close": 0.13, "volume": 113000.0}, {"date": "2015-03-17", "close": 0.13, "volume": 7287.0}, {"date": "2015-03-19", "close": 0.125, "volume": 286127.0}, {"date": "2015-03-24", "close": 0.125, "volume": 295100.0}, {"date": "2015-03-25", "close": 0.12, "volume": 433616.0}, {"date": "2015-03-26", "close": 0.12, "volume": 210807.0}, {"date": "2015-03-27", "close": 0.125, "volume": 115000.0}, {"date": "2015-03-30", "close": 0.125, "volume": 232400.0}, {"date": "2015-03-31", "close": 0.125, "volume": 273193.0}, {"date": "2015-04-02", "close": 0.125, "volume": 50000.0}, {"date": "2015-04-07", "close": 0.125, "volume": 75000.0}, {"date": "2015-04-08", "close": 0.125, "volume": 11900.0}, {"date": "2015-04-09", "close": 0.125, "volume": 56499.0}, {"date": "2015-04-10", "close": 0.12, "volume": 20000.0}, {"date": "2015-04-13", "close": 0.125, "volume": 15473.0}, {"date": "2015-04-15", "close": 0.13, "volume": 232939.0}, {"date": "2015-04-16", "close": 0.13, "volume": 160504.0}, {"date": "2015-04-17", "close": 0.125, "volume": 123800.0}, {"date": "2015-04-21", "close": 0.13, "volume": 8638461.0}, {"date": "2015-04-22", "close": 0.13, "volume": 774793.0}, {"date": "2015-04-23", "close": 0.13, "volume": 744154.0}, {"date": "2015-04-24", "close": 0.135, "volume": 540944.0}, {"date": "2015-04-27", "close": 0.14, "volume": 257500.0}, {"date": "2015-04-28", "close": 0.14, "volume": 268896.0}, {"date": "2015-04-29", "close": 0.14, "volume": 100000.0}, {"date": "2015-04-30", "close": 0.145, "volume": 1200289.0}, {"date": "2015-05-01", "close": 0.165, "volume": 863355.0}, {"date": "2015-05-04", "close": 0.165, "volume": 1722110.0}, {"date": "2015-05-05", "close": 0.16, "volume": 818165.0}, {"date": "2015-05-06", "close": 0.15, "volume": 350945.0}, {"date": "2015-05-07", "close": 0.155, "volume": 1026160.0}, {"date": "2015-05-08", "close": 0.155, "volume": 262344.0}, {"date": "2015-05-11", "close": 0.155, "volume": 339321.0}, {"date": "2015-05-12", "close": 0.145, "volume": 176094.0}, {"date": "2015-05-13", "close": 0.15, "volume": 75000.0}, {"date": "2015-05-14", "close": 0.145, "volume": 766050.0}, {"date": "2015-05-15", "close": 0.15, "volume": 190316.0}, {"date": "2015-05-18", "close": 0.15, "volume": 25000.0}, {"date": "2015-05-19", "close": 0.145, "volume": 173333.0}, {"date": "2015-05-20", "close": 0.145, "volume": 62273.0}, {"date": "2015-05-21", "close": 0.15, "volume": 166823.0}, {"date": "2015-05-22", "close": 0.145, "volume": 38045.0}, {"date": "2015-05-25", "close": 0.145, "volume": 172355.0}, {"date": "2015-05-26", "close": 0.145, "volume": 80127.0}, {"date": "2015-05-27", "close": 0.14, "volume": 236609.0}, {"date": "2015-05-28", "close": 0.14, "volume": 78000.0}, {"date": "2015-05-29", "close": 0.145, "volume": 35000.0}, {"date": "2015-06-01", "close": 0.135, "volume": 284901.0}, {"date": "2015-06-02", "close": 0.135, "volume": 254992.0}, {"date": "2015-06-03", "close": 0.135, "volume": 76074.0}, {"date": "2015-06-04", "close": 0.135, "volume": 14000.0}, {"date": "2015-06-05", "close": 0.135, "volume": 4250.0}, {"date": "2015-06-09", "close": 0.135, "volume": 31408.0}, {"date": "2015-06-10", "close": 0.14, "volume": 161329.0}, {"date": "2015-06-11", "close": 0.14, "volume": 160653.0}, {"date": "2015-06-12", "close": 0.14, "volume": 24000.0}, {"date": "2015-06-15", "close": 0.14, "volume": 15000.0}, {"date": "2015-06-16", "close": 0.14, "volume": 113157.0}, {"date": "2015-06-17", "close": 0.15, "volume": 202809.0}, {"date": "2015-06-18", "close": 0.145, "volume": 76411.0}, {"date": "2015-06-22", "close": 0.145, "volume": 48900.0}, {"date": "2015-06-23", "close": 0.14, "volume": 1000.0}, {"date": "2015-06-25", "close": 0.14, "volume": 10000.0}, {"date": "2015-06-26", "close": 0.14, "volume": 299285.0}, {"date": "2015-06-29", "close": 0.14, "volume": 122540.0}, {"date": "2015-06-30", "close": 0.15, "volume": 50000.0}, {"date": "2015-07-01", "close": 0.145, "volume": 10000.0}, {"date": "2015-07-02", "close": 0.145, "volume": 29456.0}, {"date": "2015-07-03", "close": 0.14, "volume": 158023.0}, {"date": "2015-07-06", "close": 0.14, "volume": 100000.0}, {"date": "2015-07-07", "close": 0.14, "volume": 45000.0}, {"date": "2015-07-08", "close": 0.14, "volume": 49428.0}, {"date": "2015-07-09", "close": 0.14, "volume": 224257.0}, {"date": "2015-07-10", "close": 0.145, "volume": 110000.0}, {"date": "2015-07-13", "close": 0.15, "volume": 811950.0}, {"date": "2015-07-14", "close": 0.15, "volume": 609921.0}, {"date": "2015-07-15", "close": 0.145, "volume": 416520.0}, {"date": "2015-07-16", "close": 0.145, "volume": 124900.0}, {"date": "2015-07-17", "close": 0.145, "volume": 893334.0}, {"date": "2015-07-20", "close": 0.15, "volume": 94800.0}, {"date": "2015-07-21", "close": 0.145, "volume": 7645.0}, {"date": "2015-07-22", "close": 0.15, "volume": 26560.0}, {"date": "2015-07-23", "close": 0.15, "volume": 374000.0}, {"date": "2015-07-24", "close": 0.145, "volume": 53000.0}, {"date": "2015-07-27", "close": 0.145, "volume": 96062.0}, {"date": "2015-07-28", "close": 0.145, "volume": 16000.0}, {"date": "2015-07-29", "close": 0.145, "volume": 152572.0}, {"date": "2015-07-30", "close": 0.15, "volume": 1263000.0}, {"date": "2015-07-31", "close": 0.15, "volume": 248700.0}, {"date": "2015-08-03", "close": 0.155, "volume": 213500.0}, {"date": "2015-08-04", "close": 0.165, "volume": 265035.0}, {"date": "2015-08-05", "close": 0.17, "volume": 319392.0}, {"date": "2015-08-06", "close": 0.16, "volume": 214279.0}, {"date": "2015-08-07", "close": 0.15, "volume": 351000.0}, {"date": "2015-08-10", "close": 0.14, "volume": 392000.0}, {"date": "2015-08-11", "close": 0.145, "volume": 152000.0}, {"date": "2015-08-12", "close": 0.145, "volume": 261800.0}, {"date": "2015-08-13", "close": 0.15, "volume": 48000.0}, {"date": "2015-08-14", "close": 0.15, "volume": 30000.0}, {"date": "2015-08-18", "close": 0.145, "volume": 25000.0}, {"date": "2015-08-19", "close": 0.145, "volume": 141000.0}, {"date": "2015-08-20", "close": 0.15, "volume": 196527.0}, {"date": "2015-08-21", "close": 0.145, "volume": 41579.0}, {"date": "2015-08-24", "close": 0.14, "volume": 128421.0}, {"date": "2015-08-25", "close": 0.13, "volume": 41631.0}, {"date": "2015-08-26", "close": 0.14, "volume": 104579.0}, {"date": "2015-08-27", "close": 0.13, "volume": 162000.0}, {"date": "2015-08-28", "close": 0.13, "volume": 266012.0}, {"date": "2015-08-31", "close": 0.12, "volume": 100.0}, {"date": "2015-09-02", "close": 0.12, "volume": 270500.0}, {"date": "2015-09-03", "close": 0.12, "volume": 20370.0}, {"date": "2015-09-04", "close": 0.125, "volume": 19630.0}, {"date": "2015-09-08", "close": 0.125, "volume": 90000.0}, {"date": "2015-09-09", "close": 0.12, "volume": 4000.0}, {"date": "2015-09-10", "close": 0.115, "volume": 30782.0}, {"date": "2015-09-11", "close": 0.125, "volume": 50000.0}, {"date": "2015-09-14", "close": 0.13, "volume": 44703.0}, {"date": "2015-09-17", "close": 0.12, "volume": 74181.0}, {"date": "2015-09-18", "close": 0.125, "volume": 258000.0}, {"date": "2015-09-23", "close": 0.13, "volume": 267319.0}, {"date": "2015-09-24", "close": 0.125, "volume": 351333.0}, {"date": "2015-09-25", "close": 0.125, "volume": 77282.0}, {"date": "2015-09-28", "close": 0.135, "volume": 464306.0}, {"date": "2015-09-29", "close": 0.13, "volume": 200000.0}, {"date": "2015-09-30", "close": 0.13, "volume": 70000.0}, {"date": "2015-10-01", "close": 0.135, "volume": 116567.0}, {"date": "2015-10-02", "close": 0.135, "volume": 48358.0}, {"date": "2015-10-05", "close": 0.14, "volume": 140360.0}, {"date": "2015-10-07", "close": 0.14, "volume": 20000.0}, {"date": "2015-10-08", "close": 0.13, "volume": 54304.0}, {"date": "2015-10-20", "close": 0.14, "volume": 10014.0}, {"date": "2015-10-21", "close": 0.135, "volume": 14815.0}, {"date": "2015-10-22", "close": 0.14, "volume": 104249.0}, {"date": "2015-10-23", "close": 0.13, "volume": 817207.0}, {"date": "2015-10-26", "close": 0.13, "volume": 141694.0}, {"date": "2015-10-27", "close": 0.14, "volume": 110000.0}, {"date": "2015-10-29", "close": 0.115, "volume": 601361.0}, {"date": "2015-10-30", "close": 0.11, "volume": 163148.0}, {"date": "2015-11-02", "close": 0.115, "volume": 62022.0}, {"date": "2015-11-03", "close": 0.11, "volume": 151756.0}, {"date": "2015-11-04", "close": 0.11, "volume": 71000.0}, {"date": "2015-11-05", "close": 0.1, "volume": 480000.0}, {"date": "2015-11-06", "close": 0.11, "volume": 540740.0}, {"date": "2015-11-11", "close": 0.11, "volume": 40000.0}, {"date": "2015-11-18", "close": 0.12, "volume": 328000.0}, {"date": "2015-11-19", "close": 0.12, "volume": 126666.0}, {"date": "2015-11-20", "close": 0.12, "volume": 100000.0}, {"date": "2015-11-23", "close": 0.125, "volume": 244743.0}, {"date": "2015-11-25", "close": 0.125, "volume": 4230.0}, {"date": "2015-11-26", "close": 0.13, "volume": 60470.0}, {"date": "2015-11-27", "close": 0.13, "volume": 20000.0}, {"date": "2015-12-01", "close": 0.13, "volume": 15000.0}, {"date": "2015-12-02", "close": 0.13, "volume": 15000.0}, {"date": "2015-12-03", "close": 0.125, "volume": 93530.0}, {"date": "2015-12-04", "close": 0.125, "volume": 40000.0}, {"date": "2015-12-07", "close": 0.12, "volume": 23000.0}, {"date": "2015-12-08", "close": 0.125, "volume": 129597.0}, {"date": "2015-12-09", "close": 0.12, "volume": 41000.0}, {"date": "2015-12-11", "close": 0.12, "volume": 666.0}, {"date": "2015-12-17", "close": 0.12, "volume": 156666.0}, {"date": "2015-12-24", "close": 0.135, "volume": 1713936.0}, {"date": "2015-12-29", "close": 0.135, "volume": 443231.0}, {"date": "2015-12-30", "close": 0.14, "volume": 122315.0}, {"date": "2015-12-31", "close": 0.13, "volume": 529768.0}, {"date": "2016-01-04", "close": 0.14, "volume": 247023.0}, {"date": "2016-01-05", "close": 0.14, "volume": 275507.0}, {"date": "2016-01-06", "close": 0.14, "volume": 16052.0}, {"date": "2016-01-07", "close": 0.135, "volume": 224148.0}, {"date": "2016-01-08", "close": 0.135, "volume": 856.0}, {"date": "2016-01-12", "close": 0.135, "volume": 21144.0}, {"date": "2016-01-13", "close": 0.135, "volume": 23500.0}, {"date": "2016-01-14", "close": 0.135, "volume": 38950.0}, {"date": "2016-01-15", "close": 0.13, "volume": 199350.0}, {"date": "2016-01-19", "close": 0.135, "volume": 28428.0}, {"date": "2016-01-20", "close": 0.13, "volume": 70000.0}, {"date": "2016-01-21", "close": 0.13, "volume": 125300.0}, {"date": "2016-01-22", "close": 0.13, "volume": 50656.0}, {"date": "2016-01-25", "close": 0.13, "volume": 5000.0}, {"date": "2016-01-29", "close": 0.125, "volume": 55000.0}, {"date": "2016-02-01", "close": 0.12, "volume": 37500.0}, {"date": "2016-02-04", "close": 0.125, "volume": 198.0}, {"date": "2016-02-05", "close": 0.125, "volume": 14737.0}, {"date": "2016-02-08", "close": 0.125, "volume": 43000.0}, {"date": "2016-02-09", "close": 0.135, "volume": 168157.0}, {"date": "2016-02-10", "close": 0.13, "volume": 33600.0}, {"date": "2016-02-11", "close": 0.125, "volume": 7650.0}, {"date": "2016-02-12", "close": 0.12, "volume": 433096.0}, {"date": "2016-02-15", "close": 0.125, "volume": 131689.0}, {"date": "2016-02-16", "close": 0.125, "volume": 3704.0}, {"date": "2016-02-17", "close": 0.125, "volume": 14500.0}, {"date": "2016-02-18", "close": 0.135, "volume": 14814.0}, {"date": "2016-02-19", "close": 0.125, "volume": 433000.0}, {"date": "2016-02-29", "close": 0.12, "volume": 79673.0}, {"date": "2016-03-01", "close": 0.11, "volume": 134675.0}, {"date": "2016-03-02", "close": 0.11, "volume": 55000.0}, {"date": "2016-03-03", "close": 0.11, "volume": 513913.0}, {"date": "2016-03-04", "close": 0.105, "volume": 53038.0}, {"date": "2016-03-08", "close": 0.11, "volume": 20000.0}, {"date": "2016-03-10", "close": 0.105, "volume": 138092.0}, {"date": "2016-03-11", "close": 0.115, "volume": 55736.0}, {"date": "2016-03-14", "close": 0.115, "volume": 109511.0}, {"date": "2016-03-15", "close": 0.11, "volume": 19660.0}, {"date": "2016-03-16", "close": 0.11, "volume": 144838.0}, {"date": "2016-03-17", "close": 0.115, "volume": 43500.0}, {"date": "2016-03-21", "close": 0.115, "volume": 90200.0}, {"date": "2016-03-30", "close": 0.11, "volume": 14178.0}, {"date": "2016-03-31", "close": 0.115, "volume": 23436.0}, {"date": "2016-04-01", "close": 0.1, "volume": 91786.0}, {"date": "2016-04-04", "close": 0.105, "volume": 6000.0}, {"date": "2016-04-06", "close": 0.1, "volume": 44297.0}, {"date": "2016-04-07", "close": 0.1, "volume": 20000.0}, {"date": "2016-04-08", "close": 0.1, "volume": 26184.0}, {"date": "2016-04-11", "close": 0.1, "volume": 21720.0}, {"date": "2016-04-12", "close": 0.1, "volume": 25883.0}, {"date": "2016-04-13", "close": 0.098, "volume": 20000.0}, {"date": "2016-04-14", "close": 0.098, "volume": 218968.0}, {"date": "2016-04-15", "close": 0.095, "volume": 13000.0}, {"date": "2016-04-18", "close": 0.095, "volume": 130000.0}, {"date": "2016-04-19", "close": 0.092, "volume": 58380.0}, {"date": "2016-04-20", "close": 0.092, "volume": 16304.0}, {"date": "2016-04-21", "close": 0.092, "volume": 86845.0}, {"date": "2016-04-28", "close": 0.095, "volume": 117986.0}, {"date": "2016-04-29", "close": 0.095, "volume": 22117.0}, {"date": "2016-05-02", "close": 0.097, "volume": 19000.0}, {"date": "2016-05-03", "close": 0.095, "volume": 8308.0}, {"date": "2016-05-05", "close": 0.095, "volume": 7557.0}, {"date": "2016-05-06", "close": 0.095, "volume": 4285.0}, {"date": "2016-05-10", "close": 0.095, "volume": 15500.0}, {"date": "2016-05-11", "close": 0.095, "volume": 125500.0}, {"date": "2016-05-12", "close": 0.094, "volume": 318995.0}, {"date": "2016-05-13", "close": 0.094, "volume": 173571.0}, {"date": "2016-05-16", "close": 0.094, "volume": 334578.0}, {"date": "2016-05-18", "close": 0.09, "volume": 39684.0}, {"date": "2016-05-19", "close": 0.09, "volume": 12250.0}, {"date": "2016-05-20", "close": 0.09, "volume": 252116.0}, {"date": "2016-05-23", "close": 0.095, "volume": 5500.0}, {"date": "2016-05-24", "close": 0.091, "volume": 60000.0}, {"date": "2016-05-25", "close": 0.094, "volume": 49670.0}, {"date": "2016-05-26", "close": 0.093, "volume": 78021.0}, {"date": "2016-05-27", "close": 0.091, "volume": 60000.0}, {"date": "2016-05-30", "close": 0.092, "volume": 26667.0}, {"date": "2016-05-31", "close": 0.092, "volume": 40733.0}, {"date": "2016-06-02", "close": 0.094, "volume": 22270.0}, {"date": "2016-06-03", "close": 0.093, "volume": 56798.0}, {"date": "2016-06-06", "close": 0.093, "volume": 17000.0}, {"date": "2016-06-07", "close": 0.093, "volume": 15000.0}, {"date": "2016-06-08", "close": 0.093, "volume": 7884.0}, {"date": "2016-06-09", "close": 0.094, "volume": 145980.0}, {"date": "2016-06-10", "close": 0.094, "volume": 22805.0}, {"date": "2016-06-14", "close": 0.093, "volume": 54399.0}, {"date": "2016-06-15", "close": 0.089, "volume": 10001.0}, {"date": "2016-06-16", "close": 0.091, "volume": 58006.0}, {"date": "2016-06-20", "close": 0.092, "volume": 4776.0}, {"date": "2016-06-22", "close": 0.092, "volume": 66564.0}, {"date": "2016-06-23", "close": 0.092, "volume": 87493.0}, {"date": "2016-06-24", "close": 0.085, "volume": 453.0}, {"date": "2016-06-28", "close": 0.09, "volume": 18200.0}, {"date": "2016-06-29", "close": 0.1, "volume": 132403.0}, {"date": "2016-06-30", "close": 0.11, "volume": 110000.0}, {"date": "2016-07-01", "close": 0.115, "volume": 37161.0}, {"date": "2016-07-04", "close": 0.115, "volume": 202500.0}, {"date": "2016-07-05", "close": 0.11, "volume": 93700.0}, {"date": "2016-07-07", "close": 0.11, "volume": 14546.0}, {"date": "2016-07-08", "close": 0.1, "volume": 40450.0}, {"date": "2016-07-11", "close": 0.1, "volume": 35832.0}, {"date": "2016-07-12", "close": 0.1, "volume": 48952.0}, {"date": "2016-07-13", "close": 0.095, "volume": 96649.0}, {"date": "2016-07-14", "close": 0.09, "volume": 182196.0}, {"date": "2016-07-15", "close": 0.084, "volume": 374614.0}, {"date": "2016-07-18", "close": 0.078, "volume": 140407.0}, {"date": "2016-07-19", "close": 0.072, "volume": 186315.0}, {"date": "2016-07-20", "close": 0.073, "volume": 617280.0}, {"date": "2016-07-21", "close": 0.073, "volume": 250288.0}, {"date": "2016-07-22", "close": 0.073, "volume": 200935.0}, {"date": "2016-07-25", "close": 0.073, "volume": 21265.0}, {"date": "2016-07-26", "close": 0.073, "volume": 5846.0}, {"date": "2016-07-28", "close": 0.08, "volume": 51700.0}, {"date": "2016-08-01", "close": 0.08, "volume": 58461.0}, {"date": "2016-08-02", "close": 0.08, "volume": 10.0}, {"date": "2016-08-03", "close": 0.083, "volume": 16414.0}, {"date": "2016-08-04", "close": 0.083, "volume": 4000.0}, {"date": "2016-08-08", "close": 0.086, "volume": 200000.0}, {"date": "2016-08-10", "close": 0.076, "volume": 500.0}, {"date": "2016-08-12", "close": 0.075, "volume": 161000.0}, {"date": "2016-08-15", "close": 0.075, "volume": 4500.0}, {"date": "2016-08-18", "close": 0.075, "volume": 7000.0}, {"date": "2016-08-22", "close": 0.083, "volume": 58158.0}, {"date": "2016-08-23", "close": 0.083, "volume": 22500.0}, {"date": "2016-08-24", "close": 0.083, "volume": 30000.0}, {"date": "2016-08-25", "close": 0.082, "volume": 8000.0}, {"date": "2016-08-26", "close": 0.082, "volume": 62000.0}, {"date": "2016-08-29", "close": 0.079, "volume": 30379.0}, {"date": "2016-08-31", "close": 0.079, "volume": 67076.0}, {"date": "2016-09-02", "close": 0.079, "volume": 324000.0}, {"date": "2016-09-05", "close": 0.08, "volume": 100000.0}, {"date": "2016-09-06", "close": 0.08, "volume": 565000.0}, {"date": "2016-09-08", "close": 0.078, "volume": 2455.0}, {"date": "2016-09-09", "close": 0.078, "volume": 18000.0}, {"date": "2016-09-12", "close": 0.08, "volume": 216622.0}, {"date": "2016-09-14", "close": 0.072, "volume": 170938.0}, {"date": "2016-09-15", "close": 0.073, "volume": 25857.0}, {"date": "2016-09-16", "close": 0.078, "volume": 156592.0}, {"date": "2016-09-20", "close": 0.072, "volume": 12318.0}, {"date": "2016-09-21", "close": 0.073, "volume": 2967.0}, {"date": "2016-09-22", "close": 0.073, "volume": 27577.0}, {"date": "2016-09-23", "close": 0.073, "volume": 29333.0}, {"date": "2016-09-29", "close": 0.079, "volume": 30085.0}, {"date": "2016-09-30", "close": 0.08, "volume": 55000.0}, {"date": "2016-10-04", "close": 0.08, "volume": 50000.0}, {"date": "2016-10-05", "close": 0.08, "volume": 12600.0}, {"date": "2016-10-06", "close": 0.075, "volume": 13500.0}, {"date": "2016-10-11", "close": 0.08, "volume": 110000.0}, {"date": "2016-10-13", "close": 0.08, "volume": 42900.0}, {"date": "2016-10-14", "close": 0.075, "volume": 20000.0}, {"date": "2016-10-18", "close": 0.075, "volume": 40000.0}, {"date": "2016-10-21", "close": 0.074, "volume": 88242.0}, {"date": "2016-10-24", "close": 0.074, "volume": 7200.0}, {"date": "2016-10-25", "close": 0.08, "volume": 100000.0}, {"date": "2016-10-26", "close": 0.08, "volume": 133771.0}, {"date": "2016-11-02", "close": 0.073, "volume": 50000.0}, {"date": "2016-11-03", "close": 0.073, "volume": 7335.0}, {"date": "2016-11-09", "close": 0.074, "volume": 4000.0}, {"date": "2016-11-11", "close": 0.074, "volume": 30000.0}, {"date": "2016-11-14", "close": 0.074, "volume": 4000.0}, {"date": "2016-11-17", "close": 0.076, "volume": 1000.0}, {"date": "2016-11-21", "close": 0.076, "volume": 156000.0}, {"date": "2016-11-22", "close": 0.072, "volume": 73000.0}, {"date": "2016-11-23", "close": 0.072, "volume": 60572.0}, {"date": "2016-11-24", "close": 0.071, "volume": 20000.0}, {"date": "2016-11-29", "close": 0.07, "volume": 63494.0}, {"date": "2016-12-02", "close": 0.07, "volume": 37264.0}, {"date": "2016-12-07", "close": 0.07, "volume": 624.0}, {"date": "2016-12-09", "close": 0.07, "volume": 4980.0}, {"date": "2016-12-13", "close": 0.07, "volume": 90000.0}, {"date": "2016-12-15", "close": 0.07, "volume": 54000.0}, {"date": "2016-12-19", "close": 0.069, "volume": 109200.0}, {"date": "2016-12-21", "close": 0.069, "volume": 17300.0}, {"date": "2016-12-22", "close": 0.069, "volume": 1258.0}, {"date": "2016-12-23", "close": 0.07, "volume": 30442.0}, {"date": "2016-12-28", "close": 0.07, "volume": 54987.0}, {"date": "2016-12-30", "close": 0.065, "volume": 100000.0}, {"date": "2017-01-03", "close": 0.061, "volume": 6000.0}, {"date": "2017-01-04", "close": 0.061, "volume": 50263.0}, {"date": "2017-01-06", "close": 0.06, "volume": 50387.0}, {"date": "2017-01-10", "close": 0.06, "volume": 20320.0}, {"date": "2017-01-11", "close": 0.057, "volume": 40530.0}, {"date": "2017-01-12", "close": 0.057, "volume": 6500.0}, {"date": "2017-01-16", "close": 0.058, "volume": 44000.0}, {"date": "2017-01-18", "close": 0.059, "volume": 11000.0}, {"date": "2017-01-19", "close": 0.06, "volume": 7835.0}, {"date": "2017-01-20", "close": 0.065, "volume": 59263.0}, {"date": "2017-01-24", "close": 0.065, "volume": 10000.0}, {"date": "2017-01-27", "close": 0.065, "volume": 90000.0}, {"date": "2017-01-30", "close": 0.066, "volume": 61737.0}, {"date": "2017-01-31", "close": 0.063, "volume": 226.0}, {"date": "2017-02-01", "close": 0.063, "volume": 17.0}, {"date": "2017-02-02", "close": 0.063, "volume": 100.0}, {"date": "2017-02-03", "close": 0.063, "volume": 51478.0}, {"date": "2017-02-09", "close": 0.064, "volume": 123746.0}, {"date": "2017-02-10", "close": 0.063, "volume": 16092.0}, {"date": "2017-02-13", "close": 0.063, "volume": 58500.0}, {"date": "2017-02-14", "close": 0.06, "volume": 22252.0}, {"date": "2017-02-15", "close": 0.063, "volume": 220185.0}, {"date": "2017-02-16", "close": 0.06, "volume": 24843.0}, {"date": "2017-02-24", "close": 0.06, "volume": 93031.0}, {"date": "2017-02-27", "close": 0.059, "volume": 136641.0}, {"date": "2017-02-28", "close": 0.057, "volume": 21660.0}, {"date": "2017-03-01", "close": 0.059, "volume": 103138.0}, {"date": "2017-03-03", "close": 0.055, "volume": 465600.0}, {"date": "2017-03-07", "close": 0.053, "volume": 88200.0}, {"date": "2017-03-08", "close": 0.055, "volume": 55185.0}, {"date": "2017-03-09", "close": 0.051, "volume": 15000.0}, {"date": "2017-03-10", "close": 0.051, "volume": 10953.0}, {"date": "2017-03-13", "close": 0.051, "volume": 14047.0}, {"date": "2017-03-14", "close": 0.049, "volume": 165730.0}, {"date": "2017-03-15", "close": 0.049, "volume": 83348.0}, {"date": "2017-03-17", "close": 0.054, "volume": 166857.0}, {"date": "2017-03-20", "close": 0.055, "volume": 70000.0}, {"date": "2017-03-23", "close": 0.055, "volume": 39000.0}, {"date": "2017-03-24", "close": 0.055, "volume": 105230.0}, {"date": "2017-03-29", "close": 0.05, "volume": 40000.0}, {"date": "2017-03-31", "close": 0.05, "volume": 10000.0}, {"date": "2017-04-03", "close": 0.05, "volume": 22000.0}, {"date": "2017-04-04", "close": 0.05, "volume": 14800.0}, {"date": "2017-04-05", "close": 0.05, "volume": 4700.0}, {"date": "2017-04-06", "close": 0.05, "volume": 8500.0}, {"date": "2017-04-10", "close": 0.05, "volume": 20000.0}, {"date": "2017-04-12", "close": 0.05, "volume": 479615.0}, {"date": "2017-04-13", "close": 0.051, "volume": 4750.0}, {"date": "2017-04-18", "close": 0.051, "volume": 18916.0}, {"date": "2017-04-26", "close": 0.05, "volume": 120385.0}, {"date": "2017-04-27", "close": 0.044, "volume": 683615.0}, {"date": "2017-04-28", "close": 0.044, "volume": 537599.0}, {"date": "2017-05-03", "close": 0.044, "volume": 16331.0}, {"date": "2017-05-04", "close": 0.043, "volume": 1129463.0}, {"date": "2017-05-05", "close": 0.043, "volume": 11720.0}, {"date": "2017-05-08", "close": 0.042, "volume": 1190381.0}, {"date": "2017-05-09", "close": 0.041, "volume": 424611.0}, {"date": "2017-05-10", "close": 0.04, "volume": 10000.0}, {"date": "2017-05-11", "close": 0.04, "volume": 15000.0}, {"date": "2017-05-12", "close": 0.03, "volume": 224185.0}, {"date": "2017-05-18", "close": 0.043, "volume": 72000.0}, {"date": "2017-05-19", "close": 0.038, "volume": 6185.0}, {"date": "2017-05-23", "close": 0.038, "volume": 6724.0}, {"date": "2017-05-25", "close": 0.04, "volume": 48000.0}, {"date": "2017-05-29", "close": 0.039, "volume": 2500.0}, {"date": "2017-05-30", "close": 0.04, "volume": 100000.0}, {"date": "2017-06-01", "close": 0.04, "volume": 30000.0}, {"date": "2017-06-05", "close": 0.045, "volume": 15500.0}, {"date": "2017-06-06", "close": 0.046, "volume": 17607.0}, {"date": "2017-06-08", "close": 0.045, "volume": 230000.0}, {"date": "2017-06-13", "close": 0.045, "volume": 7300.0}, {"date": "2017-06-14", "close": 0.048, "volume": 1000.0}, {"date": "2017-06-16", "close": 0.05, "volume": 46201.0}, {"date": "2017-06-19", "close": 0.045, "volume": 180448.0}, {"date": "2017-06-20", "close": 0.04, "volume": 28575.0}, {"date": "2017-06-21", "close": 0.046, "volume": 73089.0}, {"date": "2017-06-22", "close": 0.044, "volume": 549958.0}, {"date": "2017-06-23", "close": 0.045, "volume": 65000.0}, {"date": "2017-06-26", "close": 0.043, "volume": 170853.0}, {"date": "2017-06-28", "close": 0.045, "volume": 55250.0}, {"date": "2017-06-29", "close": 0.042, "volume": 205000.0}, {"date": "2017-06-30", "close": 0.042, "volume": 20000.0}, {"date": "2017-07-06", "close": 0.04, "volume": 75000.0}, {"date": "2017-07-11", "close": 0.04, "volume": 28500.0}, {"date": "2017-07-13", "close": 0.04, "volume": 18563.0}, {"date": "2017-07-18", "close": 0.039, "volume": 50000.0}, {"date": "2017-07-27", "close": 0.04, "volume": 484609.0}, {"date": "2017-07-31", "close": 0.039, "volume": 30000.0}, {"date": "2017-08-08", "close": 0.04, "volume": 17928.0}, {"date": "2017-08-09", "close": 0.04, "volume": 30000.0}, {"date": "2017-08-10", "close": 0.041, "volume": 85342.0}, {"date": "2017-08-11", "close": 0.04, "volume": 1050000.0}, {"date": "2017-08-18", "close": 0.041, "volume": 80000.0}, {"date": "2017-08-21", "close": 0.041, "volume": 15.0}, {"date": "2017-08-22", "close": 0.042, "volume": 20000.0}, {"date": "2017-08-23", "close": 0.04, "volume": 138357.0}, {"date": "2017-08-31", "close": 0.04, "volume": 40000.0}, {"date": "2017-09-01", "close": 0.04, "volume": 50000.0}, {"date": "2017-09-04", "close": 0.04, "volume": 95000.0}, {"date": "2017-09-05", "close": 0.04, "volume": 2046.0}, {"date": "2017-09-07", "close": 0.04, "volume": 60000.0}, {"date": "2017-09-20", "close": 0.04, "volume": 340000.0}, {"date": "2017-09-26", "close": 0.04, "volume": 944000.0}, {"date": "2017-09-27", "close": 0.04, "volume": 609201.0}, {"date": "2017-09-28", "close": 0.04, "volume": 79212.0}, {"date": "2017-10-04", "close": 0.04, "volume": 40000.0}, {"date": "2017-10-05", "close": 0.04, "volume": 245000.0}, {"date": "2017-10-09", "close": 0.04, "volume": 1000.0}, {"date": "2017-10-10", "close": 0.04, "volume": 5000.0}, {"date": "2017-10-11", "close": 0.04, "volume": 333225.0}, {"date": "2017-10-13", "close": 0.04, "volume": 3800.0}, {"date": "2017-10-16", "close": 0.04, "volume": 31445.0}, {"date": "2017-10-18", "close": 0.04, "volume": 250.0}, {"date": "2017-10-19", "close": 0.04, "volume": 273365.0}, {"date": "2017-10-25", "close": 0.036, "volume": 149735.0}, {"date": "2017-10-30", "close": 0.036, "volume": 160094.0}, {"date": "2017-11-01", "close": 0.035, "volume": 402500.0}, {"date": "2017-11-02", "close": 0.032, "volume": 15000.0}, {"date": "2017-11-03", "close": 0.035, "volume": 255049.0}, {"date": "2017-11-06", "close": 0.034, "volume": 100000.0}, {"date": "2017-11-07", "close": 0.034, "volume": 166200.0}, {"date": "2017-11-08", "close": 0.035, "volume": 114500.0}, {"date": "2017-11-09", "close": 0.035, "volume": 81554.0}, {"date": "2017-11-10", "close": 0.039, "volume": 53473.0}, {"date": "2017-11-15", "close": 0.039, "volume": 100000.0}, {"date": "2017-11-16", "close": 0.038, "volume": 20000.0}, {"date": "2017-11-17", "close": 0.038, "volume": 5000.0}, {"date": "2017-11-21", "close": 0.038, "volume": 210000.0}, {"date": "2017-11-23", "close": 0.04, "volume": 52870.0}, {"date": "2017-11-27", "close": 0.04, "volume": 12500.0}, {"date": "2017-11-28", "close": 0.04, "volume": 87500.0}, {"date": "2017-11-30", "close": 0.04, "volume": 24287.0}, {"date": "2017-12-01", "close": 0.035, "volume": 151143.0}, {"date": "2017-12-04", "close": 0.035, "volume": 5000.0}, {"date": "2017-12-05", "close": 0.035, "volume": 27100.0}, {"date": "2017-12-11", "close": 0.032, "volume": 1000.0}, {"date": "2017-12-12", "close": 0.035, "volume": 65000.0}, {"date": "2017-12-18", "close": 0.038, "volume": 38095.0}, {"date": "2017-12-20", "close": 0.038, "volume": 13000.0}, {"date": "2017-12-28", "close": 0.039, "volume": 33333.0}, {"date": "2017-12-29", "close": 0.039, "volume": 60054.0}, {"date": "2018-01-04", "close": 0.04, "volume": 4799.0}, {"date": "2018-01-05", "close": 0.04, "volume": 3701.0}, {"date": "2018-01-09", "close": 0.04, "volume": 4000.0}, {"date": "2018-01-15", "close": 0.039, "volume": 39512.0}, {"date": "2018-01-17", "close": 0.039, "volume": 120000.0}, {"date": "2018-01-19", "close": 0.04, "volume": 34000.0}, {"date": "2018-01-22", "close": 0.042, "volume": 33500.0}, {"date": "2018-01-23", "close": 0.042, "volume": 7296.0}, {"date": "2018-01-24", "close": 0.04, "volume": 25204.0}, {"date": "2018-01-31", "close": 0.038, "volume": 26052.0}, {"date": "2018-02-05", "close": 0.034, "volume": 9780.0}, {"date": "2018-02-06", "close": 0.034, "volume": 4799.0}, {"date": "2018-02-07", "close": 0.036, "volume": 5987.0}, {"date": "2018-02-14", "close": 0.037, "volume": 26564.0}, {"date": "2018-02-19", "close": 0.038, "volume": 571.0}, {"date": "2018-02-23", "close": 0.038, "volume": 3853.0}, {"date": "2018-03-02", "close": 0.039, "volume": 250214.0}, {"date": "2018-03-07", "close": 0.039, "volume": 140936.0}, {"date": "2018-03-21", "close": 0.024, "volume": 1476.0}, {"date": "2018-03-22", "close": 0.025, "volume": 228524.0}, {"date": "2018-03-23", "close": 0.027, "volume": 130000.0}, {"date": "2018-03-26", "close": 0.025, "volume": 300000.0}, {"date": "2018-03-27", "close": 0.026, "volume": 141676.0}, {"date": "2018-04-03", "close": 0.026, "volume": 100000.0}, {"date": "2018-04-04", "close": 0.028, "volume": 100000.0}, {"date": "2018-04-16", "close": 0.028, "volume": 10000.0}, {"date": "2018-04-17", "close": 0.028, "volume": 5000.0}, {"date": "2018-04-18", "close": 0.031, "volume": 4513.0}, {"date": "2018-04-19", "close": 0.031, "volume": 7135.0}, {"date": "2018-04-23", "close": 0.03, "volume": 125000.0}, {"date": "2018-04-26", "close": 0.028, "volume": 2045.0}, {"date": "2018-04-27", "close": 0.023, "volume": 658217.0}, {"date": "2018-04-30", "close": 0.025, "volume": 134489.0}, {"date": "2018-05-01", "close": 0.025, "volume": 69318.0}, {"date": "2018-05-02", "close": 0.025, "volume": 5502.0}, {"date": "2018-05-09", "close": 0.033, "volume": 116297.0}, {"date": "2018-05-10", "close": 0.03, "volume": 107750.0}, {"date": "2018-05-11", "close": 0.03, "volume": 100000.0}, {"date": "2018-05-16", "close": 0.03, "volume": 16000.0}, {"date": "2018-05-21", "close": 0.03, "volume": 8000.0}, {"date": "2018-05-22", "close": 0.03, "volume": 593.0}, {"date": "2018-05-29", "close": 0.03, "volume": 1149.0}, {"date": "2018-06-01", "close": 0.03, "volume": 54.0}, {"date": "2018-06-13", "close": 0.029, "volume": 35659.0}, {"date": "2018-06-14", "close": 0.028, "volume": 5315.0}, {"date": "2018-06-18", "close": 0.024, "volume": 10000.0}, {"date": "2018-06-20", "close": 0.022, "volume": 29969.0}, {"date": "2018-06-26", "close": 0.022, "volume": 50818.0}, {"date": "2018-06-27", "close": 0.022, "volume": 248200.0}, {"date": "2018-06-29", "close": 0.025, "volume": 519456.0}, {"date": "2018-07-03", "close": 0.023, "volume": 5600.0}, {"date": "2018-07-19", "close": 0.026, "volume": 4000.0}, {"date": "2018-07-20", "close": 0.026, "volume": 500.0}, {"date": "2018-07-25", "close": 0.026, "volume": 72915.0}, {"date": "2018-07-27", "close": 0.029, "volume": 1027696.0}, {"date": "2018-07-30", "close": 0.03, "volume": 100000.0}, {"date": "2018-08-01", "close": 0.03, "volume": 10000.0}, {"date": "2018-08-07", "close": 0.031, "volume": 2667.0}, {"date": "2018-08-10", "close": 0.03, "volume": 16676.0}, {"date": "2018-08-15", "close": 0.03, "volume": 70000.0}, {"date": "2018-08-21", "close": 0.031, "volume": 100.0}, {"date": "2018-09-04", "close": 0.03, "volume": 117714.0}, {"date": "2018-09-05", "close": 0.032, "volume": 100000.0}, {"date": "2018-09-06", "close": 0.032, "volume": 20000.0}, {"date": "2018-09-07", "close": 0.035, "volume": 190000.0}, {"date": "2018-09-18", "close": 0.035, "volume": 155295.0}, {"date": "2018-09-27", "close": 0.039, "volume": 114046.0}, {"date": "2018-09-28", "close": 0.039, "volume": 30309.0}, {"date": "2018-10-02", "close": 0.035, "volume": 9697.0}, {"date": "2018-10-03", "close": 0.04, "volume": 255851.0}, {"date": "2018-10-04", "close": 0.04, "volume": 100000.0}, {"date": "2018-10-05", "close": 0.039, "volume": 63885.0}, {"date": "2018-11-06", "close": 0.037, "volume": 135000.0}, {"date": "2018-11-07", "close": 0.04, "volume": 84448.0}, {"date": "2018-11-08", "close": 0.04, "volume": 35552.0}, {"date": "2018-11-09", "close": 0.034, "volume": 108.0}, {"date": "2018-11-13", "close": 0.032, "volume": 46303.0}, {"date": "2018-11-15", "close": 0.029, "volume": 3697.0}, {"date": "2018-11-22", "close": 0.032, "volume": 600.0}, {"date": "2018-11-29", "close": 0.032, "volume": 4395.0}, {"date": "2018-11-30", "close": 0.031, "volume": 30086.0}, {"date": "2018-12-03", "close": 0.031, "volume": 20000.0}, {"date": "2018-12-07", "close": 0.031, "volume": 35.0}, {"date": "2018-12-10", "close": 0.031, "volume": 2285.0}, {"date": "2018-12-12", "close": 0.031, "volume": 1628.0}, {"date": "2018-12-13", "close": 0.031, "volume": 3766.0}, {"date": "2019-01-10", "close": 0.026, "volume": 57906.0}, {"date": "2019-01-11", "close": 0.026, "volume": 300000.0}, {"date": "2019-01-16", "close": 0.026, "volume": 680273.0}, {"date": "2019-01-17", "close": 0.023, "volume": 500000.0}, {"date": "2019-01-25", "close": 0.026, "volume": 333.0}, {"date": "2019-01-30", "close": 0.032, "volume": 213026.0}, {"date": "2019-01-31", "close": 0.039, "volume": 75256.0}, {"date": "2019-02-01", "close": 0.035, "volume": 140000.0}, {"date": "2019-02-05", "close": 0.035, "volume": 80000.0}, {"date": "2019-02-06", "close": 0.035, "volume": 358930.0}, {"date": "2019-02-07", "close": 0.03, "volume": 50000.0}, {"date": "2019-02-14", "close": 0.027, "volume": 25000.0}, {"date": "2019-02-15", "close": 0.026, "volume": 12391.0}, {"date": "2019-02-18", "close": 0.026, "volume": 39699.0}, {"date": "2019-02-26", "close": 0.029, "volume": 47810.0}, {"date": "2019-03-06", "close": 0.029, "volume": 1300.0}, {"date": "2019-03-08", "close": 0.027, "volume": 184022.0}, {"date": "2019-03-18", "close": 0.027, "volume": 31250.0}, {"date": "2019-03-21", "close": 0.027, "volume": 21967.0}, {"date": "2019-04-01", "close": 0.026, "volume": 31746.0}, {"date": "2019-04-02", "close": 0.026, "volume": 100000.0}, {"date": "2019-04-08", "close": 0.027, "volume": 200000.0}, {"date": "2019-04-16", "close": 0.027, "volume": 18555.0}, {"date": "2019-04-26", "close": 0.026, "volume": 2600.0}, {"date": "2019-04-29", "close": 0.026, "volume": 10000.0}, {"date": "2019-05-01", "close": 0.027, "volume": 205532.0}, {"date": "2019-05-02", "close": 0.027, "volume": 1000.0}, {"date": "2019-05-03", "close": 0.027, "volume": 258000.0}, {"date": "2019-05-06", "close": 0.027, "volume": 71286.0}, {"date": "2019-05-09", "close": 0.026, "volume": 274635.0}, {"date": "2019-05-13", "close": 0.026, "volume": 206532.0}, {"date": "2019-05-20", "close": 0.026, "volume": 12000.0}, {"date": "2019-06-03", "close": 0.026, "volume": 174503.0}, {"date": "2019-06-04", "close": 0.026, "volume": 667.0}, {"date": "2019-06-05", "close": 0.026, "volume": 16666.0}, {"date": "2019-06-06", "close": 0.025, "volume": 242401.0}, {"date": "2019-06-07", "close": 0.025, "volume": 400215.0}, {"date": "2019-06-11", "close": 0.025, "volume": 252000.0}, {"date": "2019-06-12", "close": 0.026, "volume": 320000.0}, {"date": "2019-06-13", "close": 0.026, "volume": 12000.0}, {"date": "2019-06-14", "close": 0.027, "volume": 28212.0}, {"date": "2019-06-18", "close": 0.025, "volume": 2000.0}, {"date": "2019-06-19", "close": 0.025, "volume": 11897.0}, {"date": "2019-06-25", "close": 0.025, "volume": 11429.0}, {"date": "2019-06-26", "close": 0.025, "volume": 18200.0}, {"date": "2019-06-27", "close": 0.028, "volume": 287021.0}, {"date": "2019-06-28", "close": 0.03, "volume": 565116.0}, {"date": "2019-07-15", "close": 0.029, "volume": 6000.0}, {"date": "2019-07-24", "close": 0.029, "volume": 9100.0}, {"date": "2019-07-26", "close": 0.03, "volume": 40000.0}, {"date": "2019-07-31", "close": 0.03, "volume": 92835.0}, {"date": "2019-08-01", "close": 0.029, "volume": 20000.0}, {"date": "2019-08-14", "close": 0.026, "volume": 7965.0}, {"date": "2019-08-19", "close": 0.026, "volume": 30000.0}, {"date": "2019-08-26", "close": 0.03, "volume": 217750.0}, {"date": "2019-08-27", "close": 0.03, "volume": 38812.0}, {"date": "2019-08-28", "close": 0.027, "volume": 12000.0}, {"date": "2019-09-03", "close": 0.031, "volume": 130000.0}, {"date": "2019-09-06", "close": 0.031, "volume": 3701.0}, {"date": "2019-09-09", "close": 0.031, "volume": 2700.0}, {"date": "2019-09-10", "close": 0.031, "volume": 24407.0}, {"date": "2019-09-11", "close": 0.029, "volume": 2800.0}, {"date": "2019-09-12", "close": 0.03, "volume": 56141.0}, {"date": "2019-09-13", "close": 0.035, "volume": 387643.0}, {"date": "2019-09-17", "close": 0.035, "volume": 113995.0}, {"date": "2019-09-20", "close": 0.04, "volume": 302089.0}, {"date": "2019-09-24", "close": 0.036, "volume": 100000.0}, {"date": "2019-09-27", "close": 0.046, "volume": 1220832.0}, {"date": "2019-09-30", "close": 0.042, "volume": 1279050.0}, {"date": "2019-10-01", "close": 0.035, "volume": 190800.0}, {"date": "2019-10-09", "close": 0.03, "volume": 78700.0}, {"date": "2019-10-10", "close": 0.03, "volume": 178147.0}, {"date": "2019-10-11", "close": 0.035, "volume": 264353.0}, {"date": "2019-10-14", "close": 0.035, "volume": 122115.0}, {"date": "2019-10-15", "close": 0.035, "volume": 152385.0}, {"date": "2019-10-16", "close": 0.035, "volume": 57615.0}, {"date": "2019-10-17", "close": 0.038, "volume": 92148.0}, {"date": "2019-10-18", "close": 0.038, "volume": 947852.0}, {"date": "2019-10-21", "close": 0.038, "volume": 1250000.0}, {"date": "2019-10-22", "close": 0.038, "volume": 1236772.0}, {"date": "2019-10-23", "close": 0.043, "volume": 610040.0}, {"date": "2019-10-24", "close": 0.043, "volume": 50000.0}, {"date": "2019-10-30", "close": 0.04, "volume": 66458.0}, {"date": "2019-11-01", "close": 0.043, "volume": 1935701.0}, {"date": "2019-11-04", "close": 0.043, "volume": 14200.0}, {"date": "2019-11-05", "close": 0.045, "volume": 300801.0}, {"date": "2019-11-06", "close": 0.045, "volume": 100200.0}, {"date": "2019-11-07", "close": 0.053, "volume": 791692.0}, {"date": "2019-11-08", "close": 0.07, "volume": 1944614.0}, {"date": "2019-11-11", "close": 0.084, "volume": 1655830.0}, {"date": "2019-11-12", "close": 0.063, "volume": 1551114.0}, {"date": "2019-11-13", "close": 0.082, "volume": 152077.0}, {"date": "2019-11-14", "close": 0.076, "volume": 1000.0}, {"date": "2019-11-15", "close": 0.076, "volume": 291454.0}, {"date": "2019-11-18", "close": 0.076, "volume": 38157.0}, {"date": "2019-11-19", "close": 0.074, "volume": 286087.0}, {"date": "2019-11-20", "close": 0.069, "volume": 99000.0}, {"date": "2019-11-21", "close": 0.073, "volume": 211160.0}, {"date": "2019-11-22", "close": 0.075, "volume": 118443.0}, {"date": "2019-11-25", "close": 0.08, "volume": 699150.0}, {"date": "2019-11-27", "close": 0.077, "volume": 72709.0}, {"date": "2019-11-28", "close": 0.076, "volume": 269590.0}, {"date": "2019-11-29", "close": 0.075, "volume": 125981.0}, {"date": "2019-12-02", "close": 0.071, "volume": 723489.0}, {"date": "2019-12-03", "close": 0.078, "volume": 634545.0}, {"date": "2019-12-04", "close": 0.079, "volume": 30000.0}, {"date": "2019-12-05", "close": 0.083, "volume": 407256.0}, {"date": "2019-12-09", "close": 0.08, "volume": 138535.0}, {"date": "2019-12-10", "close": 0.08, "volume": 670500.0}, {"date": "2019-12-11", "close": 0.078, "volume": 686853.0}, {"date": "2019-12-12", "close": 0.08, "volume": 621037.0}, {"date": "2019-12-16", "close": 0.081, "volume": 501037.0}, {"date": "2019-12-17", "close": 0.08, "volume": 302412.0}, {"date": "2019-12-18", "close": 0.08, "volume": 570168.0}, {"date": "2019-12-19", "close": 0.08, "volume": 382259.0}, {"date": "2019-12-20", "close": 0.08, "volume": 920752.0}, {"date": "2019-12-23", "close": 0.08, "volume": 10000.0}, {"date": "2019-12-30", "close": 0.081, "volume": 107272.0}, {"date": "2020-01-03", "close": 0.079, "volume": 100000.0}, {"date": "2020-01-06", "close": 0.08, "volume": 323222.0}, {"date": "2020-01-14", "close": 0.08, "volume": 36200.0}, {"date": "2020-01-17", "close": 0.08, "volume": 32127.0}, {"date": "2020-01-20", "close": 0.078, "volume": 91190.0}, {"date": "2020-01-21", "close": 0.078, "volume": 40600.0}, {"date": "2020-01-23", "close": 0.078, "volume": 80000.0}, {"date": "2020-01-31", "close": 0.077, "volume": 103432.0}, {"date": "2020-02-03", "close": 0.077, "volume": 999.0}, {"date": "2020-02-05", "close": 0.078, "volume": 11380.0}, {"date": "2020-02-12", "close": 0.078, "volume": 300000.0}, {"date": "2020-02-13", "close": 0.079, "volume": 97431.0}, {"date": "2020-02-14", "close": 0.079, "volume": 119125.0}, {"date": "2020-02-17", "close": 0.078, "volume": 119492.0}, {"date": "2020-02-18", "close": 0.078, "volume": 128217.0}, {"date": "2020-02-19", "close": 0.071, "volume": 1777921.0}, {"date": "2020-02-20", "close": 0.077, "volume": 116067.0}, {"date": "2020-02-24", "close": 0.068, "volume": 1092622.0}, {"date": "2020-02-26", "close": 0.069, "volume": 72174.0}, {"date": "2020-02-28", "close": 0.067, "volume": 32936.0}, {"date": "2020-03-02", "close": 0.069, "volume": 190646.0}, {"date": "2020-03-04", "close": 0.062, "volume": 81115.0}, {"date": "2020-03-05", "close": 0.06, "volume": 985266.0}, {"date": "2020-03-06", "close": 0.06, "volume": 191107.0}, {"date": "2020-03-09", "close": 0.05, "volume": 301317.0}, {"date": "2020-03-10", "close": 0.05, "volume": 50000.0}, {"date": "2020-03-19", "close": 0.049, "volume": 25000.0}, {"date": "2020-03-23", "close": 0.035, "volume": 303766.0}, {"date": "2020-03-25", "close": 0.04, "volume": 33593.0}, {"date": "2020-03-26", "close": 0.04, "volume": 37588.0}, {"date": "2020-03-30", "close": 0.043, "volume": 42500.0}, {"date": "2020-04-06", "close": 0.049, "volume": 3426.0}, {"date": "2020-04-14", "close": 0.049, "volume": 1227552.0}, {"date": "2020-04-15", "close": 0.04, "volume": 7015000.0}, {"date": "2020-04-16", "close": 0.045, "volume": 279983.0}, {"date": "2020-04-20", "close": 0.04, "volume": 1612540.0}, {"date": "2020-04-22", "close": 0.046, "volume": 8500.0}, {"date": "2020-04-30", "close": 0.046, "volume": 750000.0}, {"date": "2020-05-06", "close": 0.049, "volume": 50000.0}, {"date": "2020-05-07", "close": 0.05, "volume": 500.0}, {"date": "2020-05-11", "close": 0.052, "volume": 30000.0}, {"date": "2020-05-19", "close": 0.053, "volume": 116073.0}, {"date": "2020-05-20", "close": 0.059, "volume": 206422.0}, {"date": "2020-05-21", "close": 0.056, "volume": 75500.0}, {"date": "2020-05-25", "close": 0.05, "volume": 520000.0}, {"date": "2020-05-26", "close": 0.05, "volume": 50.0}, {"date": "2020-05-28", "close": 0.05, "volume": 7502.0}, {"date": "2020-05-29", "close": 0.05, "volume": 998.0}, {"date": "2020-06-02", "close": 0.05, "volume": 20000.0}, {"date": "2020-06-03", "close": 0.056, "volume": 50000.0}, {"date": "2020-06-09", "close": 0.051, "volume": 20000.0}, {"date": "2020-06-11", "close": 0.046, "volume": 60000.0}, {"date": "2020-06-12", "close": 0.047, "volume": 50000.0}, {"date": "2020-06-16", "close": 0.05, "volume": 6420.0}, {"date": "2020-06-17", "close": 0.05, "volume": 18580.0}, {"date": "2020-06-19", "close": 0.05, "volume": 92235.0}, {"date": "2020-06-22", "close": 0.044, "volume": 31420.0}, {"date": "2020-06-26", "close": 0.043, "volume": 99000.0}, {"date": "2020-06-30", "close": 0.043, "volume": 317764.0}, {"date": "2020-07-08", "close": 0.046, "volume": 2000.0}, {"date": "2020-07-10", "close": 0.05, "volume": 8208.0}, {"date": "2020-07-20", "close": 0.049, "volume": 4933.0}, {"date": "2020-07-22", "close": 0.049, "volume": 3000.0}, {"date": "2020-07-29", "close": 0.05, "volume": 49263.0}, {"date": "2020-08-04", "close": 0.052, "volume": 300000.0}, {"date": "2020-08-05", "close": 0.048, "volume": 220278.0}, {"date": "2020-08-14", "close": 0.048, "volume": 1139695.0}, {"date": "2020-08-18", "close": 0.047, "volume": 15000.0}, {"date": "2020-08-24", "close": 0.05, "volume": 77856.0}, {"date": "2020-08-27", "close": 0.05, "volume": 4800.0}, {"date": "2020-09-01", "close": 0.055, "volume": 113266.0}, {"date": "2020-09-02", "close": 0.053, "volume": 220789.0}, {"date": "2020-09-04", "close": 0.05, "volume": 344552.0}, {"date": "2020-09-07", "close": 0.05, "volume": 340448.0}, {"date": "2020-09-08", "close": 0.05, "volume": 324352.0}, {"date": "2020-09-11", "close": 0.048, "volume": 165000.0}, {"date": "2020-09-15", "close": 0.046, "volume": 171200.0}, {"date": "2020-09-17", "close": 0.044, "volume": 12000.0}, {"date": "2020-09-22", "close": 0.05, "volume": 164000.0}, {"date": "2020-09-25", "close": 0.048, "volume": 2924.0}, {"date": "2020-09-28", "close": 0.048, "volume": 12076.0}, {"date": "2020-09-29", "close": 0.048, "volume": 401300.0}, {"date": "2020-10-01", "close": 0.056, "volume": 159203.0}, {"date": "2020-10-02", "close": 0.06, "volume": 170000.0}, {"date": "2020-10-05", "close": 0.06, "volume": 150885.0}, {"date": "2020-10-06", "close": 0.06, "volume": 560111.0}, {"date": "2020-10-07", "close": 0.055, "volume": 1595303.0}, {"date": "2020-10-08", "close": 0.06, "volume": 265706.0}, {"date": "2020-10-09", "close": 0.06, "volume": 215807.0}, {"date": "2020-10-12", "close": 0.062, "volume": 1747228.0}, {"date": "2020-10-13", "close": 0.065, "volume": 330485.0}, {"date": "2020-10-14", "close": 0.062, "volume": 370258.0}, {"date": "2020-10-15", "close": 0.062, "volume": 74742.0}, {"date": "2020-10-16", "close": 0.059, "volume": 1945891.0}, {"date": "2020-10-19", "close": 0.058, "volume": 3101431.0}, {"date": "2020-10-20", "close": 0.06, "volume": 2046003.0}, {"date": "2020-10-21", "close": 0.061, "volume": 3315000.0}, {"date": "2020-10-22", "close": 0.067, "volume": 165233.0}, {"date": "2020-10-23", "close": 0.065, "volume": 223000.0}, {"date": "2020-10-26", "close": 0.065, "volume": 300000.0}, {"date": "2020-10-27", "close": 0.063, "volume": 41684.0}, {"date": "2020-10-29", "close": 0.06, "volume": 1148609.0}, {"date": "2020-10-30", "close": 0.062, "volume": 19098.0}, {"date": "2020-11-02", "close": 0.062, "volume": 29411.0}, {"date": "2020-11-03", "close": 0.07, "volume": 60000.0}, {"date": "2020-11-06", "close": 0.086, "volume": 4362711.0}, {"date": "2020-11-09", "close": 0.093, "volume": 3637720.0}, {"date": "2020-11-10", "close": 0.089, "volume": 1323225.0}, {"date": "2020-11-11", "close": 0.086, "volume": 477323.0}, {"date": "2020-11-12", "close": 0.086, "volume": 89952.0}, {"date": "2020-11-17", "close": 0.087, "volume": 299702.0}, {"date": "2020-11-18", "close": 0.089, "volume": 160000.0}, {"date": "2020-11-19", "close": 0.089, "volume": 227071.0}, {"date": "2020-11-20", "close": 0.09, "volume": 28361.0}, {"date": "2020-11-23", "close": 0.095, "volume": 224086.0}, {"date": "2020-11-24", "close": 0.1, "volume": 200149.0}, {"date": "2020-11-25", "close": 0.097, "volume": 60000.0}, {"date": "2020-11-26", "close": 0.098, "volume": 78211.0}, {"date": "2020-11-27", "close": 0.1, "volume": 347450.0}, {"date": "2020-11-30", "close": 0.1, "volume": 1977250.0}, {"date": "2020-12-01", "close": 0.1, "volume": 429250.0}, {"date": "2020-12-02", "close": 0.1, "volume": 110792.0}, {"date": "2020-12-03", "close": 0.095, "volume": 641263.0}, {"date": "2020-12-04", "close": 0.094, "volume": 48599.0}, {"date": "2020-12-07", "close": 0.099, "volume": 80800.0}, {"date": "2020-12-08", "close": 0.1, "volume": 245883.0}, {"date": "2020-12-09", "close": 0.092, "volume": 1201057.0}, {"date": "2020-12-10", "close": 0.096, "volume": 124864.0}, {"date": "2020-12-11", "close": 0.094, "volume": 267019.0}, {"date": "2020-12-14", "close": 0.094, "volume": 195000.0}, {"date": "2020-12-15", "close": 0.095, "volume": 1420761.0}, {"date": "2020-12-16", "close": 0.095, "volume": 1837675.0}, {"date": "2020-12-17", "close": 0.093, "volume": 2449815.0}, {"date": "2020-12-18", "close": 0.094, "volume": 164784.0}, {"date": "2020-12-21", "close": 0.093, "volume": 422280.0}, {"date": "2020-12-22", "close": 0.09, "volume": 256149.0}, {"date": "2020-12-23", "close": 0.093, "volume": 63546.0}, {"date": "2020-12-24", "close": 0.092, "volume": 120000.0}, {"date": "2020-12-29", "close": 0.092, "volume": 35961.0}, {"date": "2021-01-04", "close": 0.095, "volume": 122783.0}, {"date": "2021-01-05", "close": 0.094, "volume": 10000.0}, {"date": "2021-01-06", "close": 0.093, "volume": 120000.0}, {"date": "2021-01-07", "close": 0.093, "volume": 110150.0}, {"date": "2021-01-08", "close": 0.096, "volume": 56357.0}, {"date": "2021-01-11", "close": 0.097, "volume": 263421.0}, {"date": "2021-01-12", "close": 0.097, "volume": 424450.0}, {"date": "2021-01-13", "close": 0.095, "volume": 213281.0}, {"date": "2021-01-14", "close": 0.094, "volume": 609289.0}, {"date": "2021-01-15", "close": 0.093, "volume": 162401.0}, {"date": "2021-01-18", "close": 0.091, "volume": 207603.0}, {"date": "2021-01-19", "close": 0.091, "volume": 192000.0}, {"date": "2021-01-20", "close": 0.09, "volume": 151116.0}, {"date": "2021-01-21", "close": 0.085, "volume": 1810522.0}, {"date": "2021-01-22", "close": 0.085, "volume": 421500.0}, {"date": "2021-01-25", "close": 0.082, "volume": 268637.0}, {"date": "2021-01-28", "close": 0.081, "volume": 117363.0}, {"date": "2021-01-29", "close": 0.085, "volume": 139132.0}, {"date": "2021-02-01", "close": 0.081, "volume": 120000.0}, {"date": "2021-02-03", "close": 0.081, "volume": 75000.0}, {"date": "2021-02-04", "close": 0.078, "volume": 1081064.0}, {"date": "2021-02-05", "close": 0.09, "volume": 1237343.0}, {"date": "2021-02-08", "close": 0.089, "volume": 607144.0}, {"date": "2021-02-09", "close": 0.089, "volume": 354373.0}, {"date": "2021-02-10", "close": 0.092, "volume": 141227.0}, {"date": "2021-02-11", "close": 0.09, "volume": 1380648.0}, {"date": "2021-02-12", "close": 0.094, "volume": 300338.0}, {"date": "2021-02-15", "close": 0.095, "volume": 96350.0}, {"date": "2021-02-16", "close": 0.09, "volume": 306686.0}, {"date": "2021-02-17", "close": 0.094, "volume": 262620.0}, {"date": "2021-02-18", "close": 0.094, "volume": 268937.0}, {"date": "2021-02-19", "close": 0.093, "volume": 229586.0}, {"date": "2021-02-22", "close": 0.09, "volume": 751998.0}, {"date": "2021-02-23", "close": 0.093, "volume": 334662.0}, {"date": "2021-02-24", "close": 0.09, "volume": 267101.0}, {"date": "2021-02-25", "close": 0.091, "volume": 336647.0}, {"date": "2021-02-26", "close": 0.094, "volume": 286359.0}, {"date": "2021-03-01", "close": 0.092, "volume": 325040.0}, {"date": "2021-03-02", "close": 0.091, "volume": 93614.0}, {"date": "2021-03-03", "close": 0.091, "volume": 59371.0}, {"date": "2021-03-04", "close": 0.093, "volume": 315593.0}, {"date": "2021-03-05", "close": 0.093, "volume": 117997.0}, {"date": "2021-03-08", "close": 0.095, "volume": 850313.0}, {"date": "2021-03-09", "close": 0.095, "volume": 427026.0}, {"date": "2021-03-10", "close": 0.095, "volume": 32122.0}, {"date": "2021-03-11", "close": 0.091, "volume": 1027575.0}, {"date": "2021-03-12", "close": 0.092, "volume": 123999.0}, {"date": "2021-03-15", "close": 0.09, "volume": 1969329.0}, {"date": "2021-03-16", "close": 0.09, "volume": 2719731.0}, {"date": "2021-03-17", "close": 0.091, "volume": 229262.0}, {"date": "2021-03-18", "close": 0.09, "volume": 1849584.0}, {"date": "2021-03-19", "close": 0.094, "volume": 27000.0}, {"date": "2021-03-22", "close": 0.093, "volume": 3212786.0}, {"date": "2021-03-23", "close": 0.095, "volume": 282120.0}, {"date": "2021-03-24", "close": 0.094, "volume": 1316000.0}, {"date": "2021-03-25", "close": 0.09, "volume": 155400.0}, {"date": "2021-03-26", "close": 0.092, "volume": 306210.0}, {"date": "2021-03-29", "close": 0.092, "volume": 113849.0}, {"date": "2021-03-30", "close": 0.092, "volume": 7806.0}, {"date": "2021-03-31", "close": 0.09, "volume": 332951.0}, {"date": "2021-04-01", "close": 0.093, "volume": 218764.0}, {"date": "2021-04-06", "close": 0.093, "volume": 22299.0}, {"date": "2021-04-07", "close": 0.093, "volume": 121288.0}, {"date": "2021-04-08", "close": 0.09, "volume": 138691.0}, {"date": "2021-04-09", "close": 0.089, "volume": 1149090.0}, {"date": "2021-04-12", "close": 0.091, "volume": 30550.0}, {"date": "2021-04-13", "close": 0.09, "volume": 97654.0}, {"date": "2021-04-14", "close": 0.09, "volume": 69500.0}, {"date": "2021-04-15", "close": 0.092, "volume": 88164.0}, {"date": "2021-04-16", "close": 0.091, "volume": 86635.0}, {"date": "2021-04-19", "close": 0.093, "volume": 2419463.0}, {"date": "2021-04-20", "close": 0.096, "volume": 854249.0}, {"date": "2021-04-21", "close": 0.1, "volume": 2033939.0}, {"date": "2021-04-22", "close": 0.095, "volume": 1826490.0}, {"date": "2021-04-23", "close": 0.092, "volume": 1465865.0}, {"date": "2021-04-26", "close": 0.092, "volume": 1379034.0}, {"date": "2021-04-27", "close": 0.092, "volume": 96477.0}, {"date": "2021-04-28", "close": 0.089, "volume": 127746.0}, {"date": "2021-04-29", "close": 0.089, "volume": 20726.0}, {"date": "2021-04-30", "close": 0.089, "volume": 850415.0}, {"date": "2021-05-03", "close": 0.089, "volume": 160572.0}, {"date": "2021-05-04", "close": 0.089, "volume": 67000.0}, {"date": "2021-05-06", "close": 0.089, "volume": 114766.0}, {"date": "2021-05-07", "close": 0.089, "volume": 99005.0}, {"date": "2021-05-10", "close": 0.089, "volume": 20000.0}, {"date": "2021-05-11", "close": 0.089, "volume": 200000.0}, {"date": "2021-05-12", "close": 0.09, "volume": 199109.0}, {"date": "2021-05-13", "close": 0.089, "volume": 25844.0}, {"date": "2021-05-14", "close": 0.093, "volume": 60230.0}, {"date": "2021-05-17", "close": 0.092, "volume": 433000.0}, {"date": "2021-05-18", "close": 0.09, "volume": 50222.0}, {"date": "2021-05-19", "close": 0.09, "volume": 204576.0}, {"date": "2021-05-20", "close": 0.092, "volume": 73510.0}, {"date": "2021-05-21", "close": 0.09, "volume": 250790.0}, {"date": "2021-05-24", "close": 0.092, "volume": 167209.0}, {"date": "2021-05-25", "close": 0.092, "volume": 10134.0}, {"date": "2021-05-26", "close": 0.092, "volume": 11111.0}, {"date": "2021-05-27", "close": 0.092, "volume": 114953.0}, {"date": "2021-05-28", "close": 0.093, "volume": 13480.0}, {"date": "2021-05-31", "close": 0.091, "volume": 16189.0}, {"date": "2021-06-01", "close": 0.089, "volume": 553040.0}, {"date": "2021-06-03", "close": 0.09, "volume": 88022.0}, {"date": "2021-06-04", "close": 0.09, "volume": 86000.0}, {"date": "2021-06-07", "close": 0.089, "volume": 98803.0}, {"date": "2021-06-08", "close": 0.089, "volume": 1079588.0}, {"date": "2021-06-09", "close": 0.091, "volume": 11798.0}, {"date": "2021-06-10", "close": 0.089, "volume": 206187.0}, {"date": "2021-06-11", "close": 0.089, "volume": 53035.0}, {"date": "2021-06-15", "close": 0.091, "volume": 95000.0}, {"date": "2021-06-16", "close": 0.091, "volume": 124685.0}, {"date": "2021-06-17", "close": 0.087, "volume": 200661.0}, {"date": "2021-06-21", "close": 0.089, "volume": 16260.0}, {"date": "2021-06-22", "close": 0.087, "volume": 549403.0}, {"date": "2021-06-23", "close": 0.088, "volume": 175267.0}, {"date": "2021-06-24", "close": 0.088, "volume": 8000.0}, {"date": "2021-06-25", "close": 0.083, "volume": 66000.0}, {"date": "2021-06-29", "close": 0.082, "volume": 43022.0}, {"date": "2021-06-30", "close": 0.087, "volume": 20000.0}, {"date": "2021-07-02", "close": 0.082, "volume": 1542.0}, {"date": "2021-07-05", "close": 0.082, "volume": 45671.0}, {"date": "2021-07-06", "close": 0.082, "volume": 15834.0}, {"date": "2021-07-08", "close": 0.082, "volume": 11111.0}, {"date": "2021-07-09", "close": 0.085, "volume": 37570.0}, {"date": "2021-07-12", "close": 0.085, "volume": 20093.0}, {"date": "2021-07-13", "close": 0.082, "volume": 18680.0}, {"date": "2021-07-14", "close": 0.081, "volume": 53824.0}, {"date": "2021-07-15", "close": 0.082, "volume": 148515.0}, {"date": "2021-07-16", "close": 0.081, "volume": 30000.0}, {"date": "2021-07-19", "close": 0.081, "volume": 174390.0}, {"date": "2021-07-20", "close": 0.08, "volume": 62526.0}, {"date": "2021-07-21", "close": 0.087, "volume": 106000.0}, {"date": "2021-07-22", "close": 0.087, "volume": 35747.0}, {"date": "2021-07-26", "close": 0.087, "volume": 16000.0}, {"date": "2021-07-27", "close": 0.087, "volume": 2500.0}, {"date": "2021-07-28", "close": 0.086, "volume": 11089.0}, {"date": "2021-07-29", "close": 0.086, "volume": 159205.0}, {"date": "2021-07-30", "close": 0.076, "volume": 459434.0}, {"date": "2021-08-02", "close": 0.08, "volume": 166880.0}, {"date": "2021-08-03", "close": 0.077, "volume": 252083.0}, {"date": "2021-08-04", "close": 0.078, "volume": 1794020.0}, {"date": "2021-08-05", "close": 0.075, "volume": 1688113.0}, {"date": "2021-08-06", "close": 0.078, "volume": 37638.0}, {"date": "2021-08-09", "close": 0.078, "volume": 116142.0}, {"date": "2021-08-10", "close": 0.078, "volume": 220915.0}, {"date": "2021-08-11", "close": 0.079, "volume": 52403.0}, {"date": "2021-08-12", "close": 0.08, "volume": 113056.0}, {"date": "2021-08-13", "close": 0.086, "volume": 1030835.0}, {"date": "2021-08-16", "close": 0.085, "volume": 585063.0}, {"date": "2021-08-17", "close": 0.085, "volume": 474013.0}, {"date": "2021-08-18", "close": 0.085, "volume": 706699.0}, {"date": "2021-08-19", "close": 0.08, "volume": 368472.0}, {"date": "2021-08-20", "close": 0.08, "volume": 1524.0}, {"date": "2021-08-23", "close": 0.079, "volume": 130974.0}, {"date": "2021-08-24", "close": 0.082, "volume": 166193.0}, {"date": "2021-08-26", "close": 0.082, "volume": 159800.0}, {"date": "2021-08-27", "close": 0.08, "volume": 122250.0}, {"date": "2021-08-30", "close": 0.08, "volume": 158275.0}, {"date": "2021-08-31", "close": 0.08, "volume": 112500.0}, {"date": "2021-09-01", "close": 0.081, "volume": 579202.0}, {"date": "2021-09-02", "close": 0.08, "volume": 1129602.0}, {"date": "2021-09-03", "close": 0.08, "volume": 415461.0}, {"date": "2021-09-06", "close": 0.08, "volume": 266817.0}, {"date": "2021-09-07", "close": 0.08, "volume": 316938.0}, {"date": "2021-09-08", "close": 0.08, "volume": 100000.0}, {"date": "2021-09-09", "close": 0.081, "volume": 192261.0}, {"date": "2021-09-10", "close": 0.081, "volume": 19739.0}, {"date": "2021-09-13", "close": 0.08, "volume": 168916.0}, {"date": "2021-09-14", "close": 0.079, "volume": 97883.0}, {"date": "2021-09-15", "close": 0.08, "volume": 63.0}, {"date": "2021-09-16", "close": 0.08, "volume": 57054.0}, {"date": "2021-09-17", "close": 0.083, "volume": 33863.0}, {"date": "2021-09-20", "close": 0.08, "volume": 51249.0}, {"date": "2021-09-22", "close": 0.08, "volume": 586500.0}, {"date": "2021-09-23", "close": 0.082, "volume": 201000.0}, {"date": "2021-09-24", "close": 0.082, "volume": 21172.0}, {"date": "2021-09-28", "close": 0.082, "volume": 332666.0}, {"date": "2021-09-29", "close": 0.081, "volume": 201284.0}, {"date": "2021-09-30", "close": 0.083, "volume": 17000.0}, {"date": "2021-10-04", "close": 0.08, "volume": 15000.0}, {"date": "2021-10-05", "close": 0.08, "volume": 8808.0}, {"date": "2021-10-06", "close": 0.08, "volume": 1777.0}, {"date": "2021-10-07", "close": 0.08, "volume": 40000.0}, {"date": "2021-10-08", "close": 0.08, "volume": 56667.0}, {"date": "2021-10-12", "close": 0.08, "volume": 5600.0}, {"date": "2021-10-13", "close": 0.08, "volume": 52500.0}, {"date": "2021-10-14", "close": 0.08, "volume": 71582.0}, {"date": "2021-10-15", "close": 0.077, "volume": 321907.0}, {"date": "2021-10-18", "close": 0.077, "volume": 52400.0}, {"date": "2021-10-19", "close": 0.082, "volume": 18182.0}, {"date": "2021-10-21", "close": 0.082, "volume": 65848.0}, {"date": "2021-10-22", "close": 0.082, "volume": 38916.0}, {"date": "2021-10-25", "close": 0.081, "volume": 274359.0}, {"date": "2021-10-26", "close": 0.079, "volume": 43414.0}, {"date": "2021-10-28", "close": 0.078, "volume": 162941.0}, {"date": "2021-10-29", "close": 0.077, "volume": 808902.0}, {"date": "2021-11-01", "close": 0.08, "volume": 78662.0}, {"date": "2021-11-02", "close": 0.08, "volume": 168598.0}, {"date": "2021-11-03", "close": 0.077, "volume": 28500.0}, {"date": "2021-11-05", "close": 0.077, "volume": 503661.0}, {"date": "2021-11-08", "close": 0.074, "volume": 11000.0}, {"date": "2021-11-09", "close": 0.072, "volume": 375868.0}, {"date": "2021-11-10", "close": 0.072, "volume": 441760.0}, {"date": "2021-11-11", "close": 0.07, "volume": 99599.0}, {"date": "2021-11-12", "close": 0.068, "volume": 186571.0}, {"date": "2021-11-16", "close": 0.07, "volume": 238.0}, {"date": "2021-11-17", "close": 0.068, "volume": 70699.0}, {"date": "2021-11-18", "close": 0.068, "volume": 2646.0}, {"date": "2021-11-19", "close": 0.065, "volume": 5572.0}, {"date": "2021-11-22", "close": 0.065, "volume": 435402.0}, {"date": "2021-11-23", "close": 0.072, "volume": 223884.0}, {"date": "2021-11-24", "close": 0.069, "volume": 221312.0}, {"date": "2021-11-25", "close": 0.066, "volume": 89811.0}, {"date": "2021-11-26", "close": 0.067, "volume": 32994.0}, {"date": "2021-11-29", "close": 0.062, "volume": 1550045.0}, {"date": "2021-11-30", "close": 0.07, "volume": 274213.0}, {"date": "2021-12-01", "close": 0.068, "volume": 32000.0}, {"date": "2021-12-02", "close": 0.066, "volume": 414087.0}, {"date": "2021-12-03", "close": 0.066, "volume": 165341.0}, {"date": "2021-12-06", "close": 0.066, "volume": 296455.0}, {"date": "2021-12-07", "close": 0.066, "volume": 45961.0}, {"date": "2021-12-08", "close": 0.065, "volume": 44400.0}, {"date": "2021-12-09", "close": 0.062, "volume": 422914.0}, {"date": "2021-12-10", "close": 0.062, "volume": 7000.0}, {"date": "2021-12-13", "close": 0.067, "volume": 14677.0}, {"date": "2021-12-14", "close": 0.063, "volume": 128257.0}, {"date": "2021-12-15", "close": 0.06, "volume": 221165.0}, {"date": "2021-12-16", "close": 0.061, "volume": 30000.0}, {"date": "2021-12-17", "close": 0.063, "volume": 17305.0}, {"date": "2021-12-20", "close": 0.062, "volume": 103400.0}, {"date": "2021-12-22", "close": 0.06, "volume": 551273.0}, {"date": "2021-12-23", "close": 0.06, "volume": 89500.0}, {"date": "2021-12-24", "close": 0.06, "volume": 426450.0}, {"date": "2021-12-29", "close": 0.063, "volume": 938972.0}, {"date": "2021-12-30", "close": 0.061, "volume": 297507.0}, {"date": "2021-12-31", "close": 0.062, "volume": 8000.0}, {"date": "2022-01-04", "close": 0.063, "volume": 540265.0}, {"date": "2022-01-05", "close": 0.065, "volume": 800575.0}, {"date": "2022-01-06", "close": 0.066, "volume": 274198.0}, {"date": "2022-01-07", "close": 0.065, "volume": 130927.0}, {"date": "2022-01-10", "close": 0.065, "volume": 128748.0}, {"date": "2022-01-11", "close": 0.066, "volume": 60600.0}, {"date": "2022-01-12", "close": 0.066, "volume": 23991.0}, {"date": "2022-01-13", "close": 0.067, "volume": 96920.0}, {"date": "2022-01-14", "close": 0.068, "volume": 474046.0}, {"date": "2022-01-17", "close": 0.068, "volume": 211292.0}, {"date": "2022-01-18", "close": 0.068, "volume": 40000.0}, {"date": "2022-01-19", "close": 0.067, "volume": 15000.0}, {"date": "2022-01-20", "close": 0.067, "volume": 3887.0}, {"date": "2022-01-21", "close": 0.067, "volume": 200268.0}, {"date": "2022-01-25", "close": 0.067, "volume": 185129.0}, {"date": "2022-01-28", "close": 0.068, "volume": 2898.0}, {"date": "2022-01-31", "close": 0.067, "volume": 219716.0}, {"date": "2022-02-01", "close": 0.067, "volume": 617240.0}, {"date": "2022-02-04", "close": 0.063, "volume": 126496.0}, {"date": "2022-02-07", "close": 0.0665, "volume": 38905.0}, {"date": "2022-02-09", "close": 0.0665, "volume": 8000.0}, {"date": "2022-02-10", "close": 0.066, "volume": 8973.0}, {"date": "2022-02-11", "close": 0.063, "volume": 92925.0}, {"date": "2022-02-14", "close": 0.06, "volume": 80942.0}, {"date": "2022-02-15", "close": 0.06, "volume": 125000.0}, {"date": "2022-02-16", "close": 0.059, "volume": 100000.0}, {"date": "2022-02-17", "close": 0.059, "volume": 25000.0}, {"date": "2022-02-22", "close": 0.049, "volume": 525305.0}, {"date": "2022-02-23", "close": 0.05, "volume": 17855.0}, {"date": "2022-02-24", "close": 0.05, "volume": 260.0}, {"date": "2022-02-25", "close": 0.055, "volume": 20000.0}, {"date": "2022-02-28", "close": 0.054, "volume": 209097.0}, {"date": "2022-03-02", "close": 0.054, "volume": 38.0}, {"date": "2022-03-03", "close": 0.054, "volume": 99998.0}, {"date": "2022-03-04", "close": 0.053, "volume": 9859.0}, {"date": "2022-03-10", "close": 0.048, "volume": 7279.0}, {"date": "2022-03-11", "close": 0.048, "volume": 2419.0}, {"date": "2022-03-14", "close": 0.048, "volume": 13043.0}, {"date": "2022-03-15", "close": 0.045, "volume": 371946.0}, {"date": "2022-03-18", "close": 0.044, "volume": 67517.0}, {"date": "2022-03-21", "close": 0.045, "volume": 43000.0}, {"date": "2022-03-22", "close": 0.045, "volume": 30826.0}, {"date": "2022-03-23", "close": 0.044, "volume": 127222.0}, {"date": "2022-03-25", "close": 0.043, "volume": 908371.0}, {"date": "2022-03-30", "close": 0.043, "volume": 103933.0}, {"date": "2022-03-31", "close": 0.042, "volume": 232330.0}, {"date": "2022-04-01", "close": 0.043, "volume": 10000.0}, {"date": "2022-04-04", "close": 0.048, "volume": 398962.0}, {"date": "2022-04-05", "close": 0.045, "volume": 318666.0}, {"date": "2022-04-06", "close": 0.044, "volume": 80935.0}, {"date": "2022-04-07", "close": 0.045, "volume": 45827.0}, {"date": "2022-04-08", "close": 0.048, "volume": 13666.0}, {"date": "2022-04-12", "close": 0.049, "volume": 4159.0}, {"date": "2022-04-13", "close": 0.049, "volume": 20761.0}, {"date": "2022-04-14", "close": 0.049, "volume": 508.0}, {"date": "2022-04-20", "close": 0.046, "volume": 8336.0}, {"date": "2022-04-22", "close": 0.049, "volume": 550.0}, {"date": "2022-04-26", "close": 0.047, "volume": 41979.0}, {"date": "2022-04-27", "close": 0.045, "volume": 24400.0}, {"date": "2022-04-28", "close": 0.045, "volume": 28445.0}, {"date": "2022-05-09", "close": 0.046, "volume": 9590.0}, {"date": "2022-05-10", "close": 0.046, "volume": 9606.0}, {"date": "2022-05-12", "close": 0.044, "volume": 230634.0}, {"date": "2022-05-13", "close": 0.041, "volume": 421596.0}, {"date": "2022-05-16", "close": 0.045, "volume": 96067.0}, {"date": "2022-05-17", "close": 0.045, "volume": 78933.0}, {"date": "2022-05-20", "close": 0.045, "volume": 34282.0}, {"date": "2022-05-23", "close": 0.044, "volume": 460604.0}, {"date": "2022-05-24", "close": 0.045, "volume": 5005.0}, {"date": "2022-05-26", "close": 0.045, "volume": 67.0}, {"date": "2022-05-27", "close": 0.041, "volume": 105005.0}, {"date": "2022-05-30", "close": 0.044, "volume": 142110.0}, {"date": "2022-06-01", "close": 0.045, "volume": 124991.0}, {"date": "2022-06-02", "close": 0.045, "volume": 100000.0}, {"date": "2022-06-03", "close": 0.043, "volume": 43517.0}, {"date": "2022-06-07", "close": 0.039, "volume": 410018.0}, {"date": "2022-06-09", "close": 0.037, "volume": 131489.0}, {"date": "2022-06-10", "close": 0.037, "volume": 70000.0}, {"date": "2022-06-14", "close": 0.035, "volume": 23377.0}, {"date": "2022-06-15", "close": 0.033, "volume": 145315.0}, {"date": "2022-06-17", "close": 0.039, "volume": 576588.0}, {"date": "2022-06-20", "close": 0.034, "volume": 243232.0}, {"date": "2022-06-21", "close": 0.034, "volume": 200000.0}, {"date": "2022-06-22", "close": 0.03, "volume": 1310749.0}, {"date": "2022-06-24", "close": 0.033, "volume": 16150.0}, {"date": "2022-06-27", "close": 0.038, "volume": 522599.0}, {"date": "2022-06-28", "close": 0.037, "volume": 57000.0}, {"date": "2022-06-29", "close": 0.034, "volume": 4814.0}, {"date": "2022-06-30", "close": 0.034, "volume": 17999.0}, {"date": "2022-07-06", "close": 0.037, "volume": 82437.0}, {"date": "2022-07-07", "close": 0.0375, "volume": 2700000.0}, {"date": "2022-07-08", "close": 0.038, "volume": 33817.0}, {"date": "2022-07-14", "close": 0.037, "volume": 197563.0}, {"date": "2022-07-20", "close": 0.036, "volume": 59277.0}, {"date": "2022-07-22", "close": 0.036, "volume": 219800.0}, {"date": "2022-07-25", "close": 0.036, "volume": 33072.0}, {"date": "2022-07-26", "close": 0.036, "volume": 33813.0}, {"date": "2022-07-27", "close": 0.037, "volume": 393414.0}, {"date": "2022-07-28", "close": 0.038, "volume": 100063.0}, {"date": "2022-07-29", "close": 0.037, "volume": 343300.0}, {"date": "2022-08-02", "close": 0.037, "volume": 100000.0}, {"date": "2022-08-05", "close": 0.04, "volume": 29556.0}, {"date": "2022-08-08", "close": 0.04, "volume": 11650.0}, {"date": "2022-08-15", "close": 0.04, "volume": 1167.0}, {"date": "2022-08-16", "close": 0.038, "volume": 9367.0}, {"date": "2022-08-22", "close": 0.038, "volume": 8000.0}, {"date": "2022-08-23", "close": 0.038, "volume": 37200.0}, {"date": "2022-08-26", "close": 0.04, "volume": 100000.0}, {"date": "2022-08-30", "close": 0.041, "volume": 145854.0}, {"date": "2022-09-01", "close": 0.037, "volume": 193802.0}, {"date": "2022-09-05", "close": 0.038, "volume": 30000.0}, {"date": "2022-09-07", "close": 0.031, "volume": 54757.0}, {"date": "2022-09-08", "close": 0.036, "volume": 35000.0}, {"date": "2022-09-09", "close": 0.033, "volume": 56698.0}, {"date": "2022-09-12", "close": 0.038, "volume": 33359.0}, {"date": "2022-09-14", "close": 0.031, "volume": 6266645.0}, {"date": "2022-09-15", "close": 0.035, "volume": 58571.0}, {"date": "2022-09-23", "close": 0.034, "volume": 33848.0}, {"date": "2022-09-28", "close": 0.033, "volume": 1000000.0}, {"date": "2022-09-30", "close": 0.03, "volume": 1009480.0}, {"date": "2022-10-03", "close": 0.033, "volume": 117735.0}, {"date": "2022-10-04", "close": 0.03, "volume": 33500.0}, {"date": "2022-10-05", "close": 0.033, "volume": 100000.0}, {"date": "2022-10-10", "close": 0.028, "volume": 255500.0}, {"date": "2022-10-13", "close": 0.031, "volume": 43333.0}, {"date": "2022-10-19", "close": 0.031, "volume": 297961.0}, {"date": "2022-10-24", "close": 0.031, "volume": 95800.0}, {"date": "2022-11-02", "close": 0.031, "volume": 396062.0}, {"date": "2022-11-03", "close": 0.03, "volume": 14300.0}, {"date": "2022-11-04", "close": 0.03, "volume": 252366.0}, {"date": "2022-11-07", "close": 0.029, "volume": 191730.0}, {"date": "2022-11-10", "close": 0.026, "volume": 217500.0}, {"date": "2022-11-14", "close": 0.029, "volume": 302000.0}, {"date": "2022-11-16", "close": 0.032, "volume": 409.0}, {"date": "2022-11-22", "close": 0.031, "volume": 41636.0}, {"date": "2022-11-24", "close": 0.0315, "volume": 96000.0}, {"date": "2022-11-25", "close": 0.031, "volume": 13355.0}, {"date": "2022-11-29", "close": 0.031, "volume": 80000.0}, {"date": "2022-12-01", "close": 0.032, "volume": 15700.0}, {"date": "2022-12-06", "close": 0.032, "volume": 8995.0}, {"date": "2022-12-07", "close": 0.032, "volume": 56099.0}, {"date": "2022-12-08", "close": 0.032, "volume": 157314.0}, {"date": "2022-12-12", "close": 0.033, "volume": 536593.0}, {"date": "2022-12-13", "close": 0.033, "volume": 38066.0}, {"date": "2022-12-14", "close": 0.032, "volume": 200000.0}, {"date": "2022-12-15", "close": 0.029, "volume": 56872.0}, {"date": "2022-12-19", "close": 0.03, "volume": 33333.0}, {"date": "2022-12-28", "close": 0.031, "volume": 68260.0}, {"date": "2023-01-04", "close": 0.03, "volume": 300000.0}, {"date": "2023-01-06", "close": 0.031, "volume": 20449.0}, {"date": "2023-01-11", "close": 0.031, "volume": 176117.0}, {"date": "2023-01-12", "close": 0.032, "volume": 30000.0}, {"date": "2023-01-13", "close": 0.034, "volume": 1220165.0}, {"date": "2023-01-18", "close": 0.035, "volume": 500.0}, {"date": "2023-01-24", "close": 0.035, "volume": 7740.0}, {"date": "2023-01-27", "close": 0.035, "volume": 10000.0}, {"date": "2023-02-01", "close": 0.035, "volume": 813867.0}, {"date": "2023-02-06", "close": 0.035, "volume": 241797.0}, {"date": "2023-02-09", "close": 0.035, "volume": 305000.0}, {"date": "2023-02-10", "close": 0.035, "volume": 2886.0}, {"date": "2023-02-14", "close": 0.036, "volume": 5000.0}, {"date": "2023-02-16", "close": 0.035, "volume": 3800.0}, {"date": "2023-02-17", "close": 0.033, "volume": 100000.0}, {"date": "2023-02-20", "close": 0.034, "volume": 15099.0}, {"date": "2023-02-22", "close": 0.033, "volume": 7700.0}, {"date": "2023-02-23", "close": 0.036, "volume": 62000.0}, {"date": "2023-02-27", "close": 0.034, "volume": 238426.0}, {"date": "2023-03-02", "close": 0.033, "volume": 518635.0}, {"date": "2023-03-07", "close": 0.035, "volume": 189200.0}, {"date": "2023-03-08", "close": 0.036, "volume": 250000.0}, {"date": "2023-03-09", "close": 0.035, "volume": 137667.0}, {"date": "2023-03-13", "close": 0.035, "volume": 43371.0}, {"date": "2023-03-14", "close": 0.032, "volume": 97833.0}, {"date": "2023-03-15", "close": 0.032, "volume": 80000.0}, {"date": "2023-03-17", "close": 0.031, "volume": 134402.0}, {"date": "2023-03-20", "close": 0.033, "volume": 85622.0}, {"date": "2023-03-21", "close": 0.032, "volume": 1187448.0}, {"date": "2023-03-23", "close": 0.034, "volume": 789231.0}, {"date": "2023-03-24", "close": 0.034, "volume": 233831.0}, {"date": "2023-03-27", "close": 0.034, "volume": 150000.0}, {"date": "2023-03-29", "close": 0.029, "volume": 430336.0}, {"date": "2023-03-30", "close": 0.034, "volume": 250026.0}, {"date": "2023-04-04", "close": 0.034, "volume": 95868.0}, {"date": "2023-04-05", "close": 0.034, "volume": 336656.0}, {"date": "2023-04-06", "close": 0.048, "volume": 358380.0}, {"date": "2023-04-11", "close": 0.047, "volume": 21276.0}, {"date": "2023-04-13", "close": 0.044, "volume": 3.0}, {"date": "2023-04-14", "close": 0.036, "volume": 43979.0}, {"date": "2023-04-20", "close": 0.036, "volume": 6559.0}, {"date": "2023-04-21", "close": 0.043, "volume": 513916.0}, {"date": "2023-04-24", "close": 0.042, "volume": 384925.0}, {"date": "2023-04-26", "close": 0.038, "volume": 18710.0}, {"date": "2023-05-01", "close": 0.04, "volume": 119502.0}, {"date": "2023-05-02", "close": 0.038, "volume": 93333.0}, {"date": "2023-05-03", "close": 0.038, "volume": 22654.0}, {"date": "2023-05-08", "close": 0.039, "volume": 38600.0}, {"date": "2023-05-09", "close": 0.041, "volume": 170943.0}, {"date": "2023-05-11", "close": 0.044, "volume": 3.0}, {"date": "2023-05-15", "close": 0.045, "volume": 248243.0}, {"date": "2023-05-16", "close": 0.044, "volume": 22501.0}, {"date": "2023-05-17", "close": 0.041, "volume": 135480.0}, {"date": "2023-05-19", "close": 0.042, "volume": 225645.0}, {"date": "2023-05-22", "close": 0.04, "volume": 197542.0}, {"date": "2023-05-23", "close": 0.039, "volume": 198099.0}, {"date": "2023-05-24", "close": 0.039, "volume": 6000.0}, {"date": "2023-05-25", "close": 0.039, "volume": 58859.0}, {"date": "2023-05-26", "close": 0.038, "volume": 775167.0}, {"date": "2023-05-29", "close": 0.039, "volume": 571.0}, {"date": "2023-05-30", "close": 0.041, "volume": 81672.0}, {"date": "2023-05-31", "close": 0.045, "volume": 121227.0}, {"date": "2023-06-01", "close": 0.045, "volume": 100551.0}, {"date": "2023-06-02", "close": 0.043, "volume": 244204.0}, {"date": "2023-06-05", "close": 0.042, "volume": 134656.0}, {"date": "2023-06-07", "close": 0.044, "volume": 18382.0}, {"date": "2023-06-08", "close": 0.046, "volume": 81618.0}, {"date": "2023-06-09", "close": 0.046, "volume": 37834.0}, {"date": "2023-06-13", "close": 0.042, "volume": 100001.0}, {"date": "2023-06-15", "close": 0.045, "volume": 223000.0}, {"date": "2023-06-16", "close": 0.042, "volume": 259542.0}, {"date": "2023-06-19", "close": 0.042, "volume": 57852.0}, {"date": "2023-06-20", "close": 0.042, "volume": 10.0}, {"date": "2023-06-21", "close": 0.043, "volume": 12500.0}, {"date": "2023-06-22", "close": 0.036, "volume": 479998.0}, {"date": "2023-06-23", "close": 0.04, "volume": 171137.0}, {"date": "2023-06-27", "close": 0.04, "volume": 9288.0}, {"date": "2023-06-28", "close": 0.037, "volume": 182500.0}, {"date": "2023-06-29", "close": 0.037, "volume": 151156.0}, {"date": "2023-07-05", "close": 0.037, "volume": 27555.0}, {"date": "2023-07-06", "close": 0.037, "volume": 2642.0}, {"date": "2023-07-10", "close": 0.04, "volume": 6250.0}, {"date": "2023-07-12", "close": 0.041, "volume": 99288.0}, {"date": "2023-07-17", "close": 0.041, "volume": 50000.0}, {"date": "2023-07-18", "close": 0.038, "volume": 43368.0}, {"date": "2023-07-19", "close": 0.039, "volume": 224200.0}, {"date": "2023-07-21", "close": 0.043, "volume": 125507.0}, {"date": "2023-07-24", "close": 0.044, "volume": 844000.0}, {"date": "2023-07-25", "close": 0.044, "volume": 91235.0}, {"date": "2023-07-27", "close": 0.045, "volume": 107664.0}, {"date": "2023-07-28", "close": 0.044, "volume": 37612.0}, {"date": "2023-07-31", "close": 0.045, "volume": 1528.0}, {"date": "2023-08-01", "close": 0.045, "volume": 44408.0}, {"date": "2023-08-02", "close": 0.045, "volume": 5092.0}, {"date": "2023-08-03", "close": 0.044, "volume": 197667.0}, {"date": "2023-08-07", "close": 0.045, "volume": 22200.0}, {"date": "2023-08-08", "close": 0.046, "volume": 700551.0}, {"date": "2023-08-09", "close": 0.046, "volume": 200000.0}, {"date": "2023-08-10", "close": 0.046, "volume": 7500.0}, {"date": "2023-08-14", "close": 0.049, "volume": 313505.0}, {"date": "2023-08-15", "close": 0.049, "volume": 2.0}, {"date": "2023-08-16", "close": 0.048, "volume": 110339.0}, {"date": "2023-08-17", "close": 0.049, "volume": 911432.0}, {"date": "2023-08-18", "close": 0.047, "volume": 360861.0}, {"date": "2023-08-21", "close": 0.047, "volume": 589140.0}, {"date": "2023-08-22", "close": 0.047, "volume": 208216.0}, {"date": "2023-08-23", "close": 0.047, "volume": 2869583.0}, {"date": "2023-08-24", "close": 0.046, "volume": 376970.0}, {"date": "2023-08-25", "close": 0.045, "volume": 680380.0}, {"date": "2023-08-28", "close": 0.044, "volume": 895354.0}, {"date": "2023-08-29", "close": 0.044, "volume": 1513912.0}, {"date": "2023-08-31", "close": 0.04, "volume": 101420.0}, {"date": "2023-09-05", "close": 0.044, "volume": 7294.0}, {"date": "2023-09-06", "close": 0.042, "volume": 343476.0}, {"date": "2023-09-08", "close": 0.042, "volume": 151704.0}, {"date": "2023-09-14", "close": 0.042, "volume": 63500.0}, {"date": "2023-09-15", "close": 0.042, "volume": 10400.0}, {"date": "2023-09-21", "close": 0.044, "volume": 704117.0}, {"date": "2023-09-22", "close": 0.044, "volume": 27880.0}, {"date": "2023-09-25", "close": 0.045, "volume": 22244.0}, {"date": "2023-09-27", "close": 0.043, "volume": 462478.0}, {"date": "2023-10-03", "close": 0.044, "volume": 62975.0}, {"date": "2023-10-05", "close": 0.044, "volume": 53334.0}, {"date": "2023-10-09", "close": 0.044, "volume": 12000.0}, {"date": "2023-10-10", "close": 0.045, "volume": 220.0}, {"date": "2023-10-11", "close": 0.044, "volume": 100000.0}, {"date": "2023-10-12", "close": 0.044, "volume": 5246430.0}, {"date": "2023-10-13", "close": 0.043, "volume": 36129.0}, {"date": "2023-10-16", "close": 0.043, "volume": 23345.0}, {"date": "2023-10-18", "close": 0.045, "volume": 850000.0}, {"date": "2023-10-20", "close": 0.043, "volume": 811109.0}, {"date": "2023-10-23", "close": 0.045, "volume": 11600.0}, {"date": "2023-10-24", "close": 0.045, "volume": 22334.0}, {"date": "2023-10-25", "close": 0.045, "volume": 338447.0}, {"date": "2023-10-27", "close": 0.043, "volume": 240000.0}, {"date": "2023-10-30", "close": 0.043, "volume": 50000.0}, {"date": "2023-11-02", "close": 0.045, "volume": 419528.0}, {"date": "2023-11-03", "close": 0.045, "volume": 17000.0}, {"date": "2023-11-06", "close": 0.044, "volume": 2200.0}, {"date": "2023-11-07", "close": 0.043, "volume": 23056.0}, {"date": "2023-11-08", "close": 0.046, "volume": 218500.0}, {"date": "2023-11-09", "close": 0.046, "volume": 667537.0}, {"date": "2023-11-10", "close": 0.046, "volume": 50000.0}, {"date": "2023-11-14", "close": 0.046, "volume": 79.0}, {"date": "2023-11-15", "close": 0.046, "volume": 1281.0}, {"date": "2023-11-16", "close": 0.046, "volume": 148639.0}, {"date": "2023-11-17", "close": 0.0485, "volume": 378904.0}, {"date": "2023-11-20", "close": 0.049, "volume": 2.0}, {"date": "2023-11-21", "close": 0.044, "volume": 161680.0}, {"date": "2023-11-23", "close": 0.049, "volume": 100005.0}, {"date": "2023-11-24", "close": 0.049, "volume": 10624.0}, {"date": "2023-11-28", "close": 0.043, "volume": 118000.0}, {"date": "2023-11-30", "close": 0.044, "volume": 1082867.0}, {"date": "2023-12-01", "close": 0.042, "volume": 144470.0}, {"date": "2023-12-05", "close": 0.043, "volume": 588.0}, {"date": "2023-12-06", "close": 0.04, "volume": 12362.0}, {"date": "2023-12-07", "close": 0.038, "volume": 65277.0}, {"date": "2023-12-08", "close": 0.036, "volume": 379198.0}, {"date": "2023-12-11", "close": 0.035, "volume": 24565.0}, {"date": "2023-12-12", "close": 0.035, "volume": 200487.0}, {"date": "2023-12-13", "close": 0.035, "volume": 55775.0}, {"date": "2023-12-14", "close": 0.035, "volume": 64183.0}, {"date": "2023-12-15", "close": 0.035, "volume": 43029.0}, {"date": "2023-12-18", "close": 0.035, "volume": 25000.0}, {"date": "2023-12-19", "close": 0.041, "volume": 100113.0}, {"date": "2023-12-20", "close": 0.038, "volume": 11600.0}, {"date": "2023-12-28", "close": 0.041, "volume": 40000.0}, {"date": "2024-01-02", "close": 0.036, "volume": 82236.0}, {"date": "2024-01-04", "close": 0.036, "volume": 14000.0}, {"date": "2024-01-05", "close": 0.036, "volume": 6025.0}, {"date": "2024-01-08", "close": 0.037, "volume": 83444.0}, {"date": "2024-01-12", "close": 0.036, "volume": 18000.0}, {"date": "2024-01-16", "close": 0.036, "volume": 20739.0}, {"date": "2024-01-18", "close": 0.036, "volume": 29261.0}, {"date": "2024-01-24", "close": 0.036, "volume": 67000.0}, {"date": "2024-01-25", "close": 0.035, "volume": 174679.0}, {"date": "2024-01-29", "close": 0.034, "volume": 305000.0}, {"date": "2024-01-31", "close": 0.034, "volume": 171461.0}, {"date": "2024-02-02", "close": 0.039, "volume": 180756.0}, {"date": "2024-02-05", "close": 0.036, "volume": 2329.0}, {"date": "2024-02-08", "close": 0.036, "volume": 100000.0}, {"date": "2024-02-09", "close": 0.037, "volume": 400317.0}, {"date": "2024-02-12", "close": 0.025, "volume": 5161494.0}, {"date": "2024-02-13", "close": 0.029, "volume": 315076.0}, {"date": "2024-02-14", "close": 0.027, "volume": 368450.0}, {"date": "2024-02-15", "close": 0.027, "volume": 7707.0}, {"date": "2024-02-20", "close": 0.028, "volume": 8000.0}, {"date": "2024-02-22", "close": 0.03, "volume": 300000.0}, {"date": "2024-02-23", "close": 0.039, "volume": 299584.0}, {"date": "2024-02-26", "close": 0.031, "volume": 4505.0}, {"date": "2024-02-27", "close": 0.031, "volume": 290740.0}, {"date": "2024-02-28", "close": 0.032, "volume": 297600.0}, {"date": "2024-02-29", "close": 0.032, "volume": 1993.0}, {"date": "2024-03-01", "close": 0.035, "volume": 2046008.0}, {"date": "2024-03-04", "close": 0.031, "volume": 672000.0}, {"date": "2024-03-07", "close": 0.031, "volume": 414595.0}, {"date": "2024-03-08", "close": 0.029, "volume": 121909.0}, {"date": "2024-03-11", "close": 0.03, "volume": 300367.0}, {"date": "2024-03-12", "close": 0.029, "volume": 374524.0}, {"date": "2024-03-13", "close": 0.03, "volume": 300000.0}, {"date": "2024-03-15", "close": 0.03, "volume": 467200.0}, {"date": "2024-03-18", "close": 0.03, "volume": 755176.0}, {"date": "2024-03-20", "close": 0.032, "volume": 106251.0}, {"date": "2024-03-21", "close": 0.03, "volume": 2349597.0}, {"date": "2024-03-22", "close": 0.03, "volume": 75.0}, {"date": "2024-03-25", "close": 0.03, "volume": 1513396.0}, {"date": "2024-03-27", "close": 0.031, "volume": 1072876.0}, {"date": "2024-03-28", "close": 0.031, "volume": 1517000.0}, {"date": "2024-04-02", "close": 0.032, "volume": 660102.0}, {"date": "2024-04-03", "close": 0.032, "volume": 358.0}, {"date": "2024-04-08", "close": 0.032, "volume": 3546.0}, {"date": "2024-04-10", "close": 0.032, "volume": 50.0}, {"date": "2024-04-12", "close": 0.033, "volume": 1439103.0}, {"date": "2024-04-16", "close": 0.032, "volume": 6166.0}, {"date": "2024-04-17", "close": 0.031, "volume": 190759.0}, {"date": "2024-04-22", "close": 0.03, "volume": 286950.0}, {"date": "2024-05-02", "close": 0.031, "volume": 212229.0}, {"date": "2024-05-03", "close": 0.03, "volume": 165000.0}, {"date": "2024-05-07", "close": 0.03, "volume": 43956.0}, {"date": "2024-05-09", "close": 0.031, "volume": 8341.0}, {"date": "2024-05-15", "close": 0.03, "volume": 134282.0}, {"date": "2024-05-16", "close": 0.03, "volume": 1699.0}, {"date": "2024-05-17", "close": 0.031, "volume": 303460.0}, {"date": "2024-05-20", "close": 0.031, "volume": 2743.0}, {"date": "2024-05-21", "close": 0.032, "volume": 13494.0}, {"date": "2024-05-22", "close": 0.029, "volume": 26667.0}, {"date": "2024-05-23", "close": 0.03, "volume": 26672.0}, {"date": "2024-05-24", "close": 0.03, "volume": 900.0}, {"date": "2024-05-27", "close": 0.031, "volume": 222078.0}, {"date": "2024-05-29", "close": 0.031, "volume": 446928.0}, {"date": "2024-05-31", "close": 0.027, "volume": 1472690.0}, {"date": "2024-06-03", "close": 0.026, "volume": 20000.0}, {"date": "2024-06-04", "close": 0.029, "volume": 478576.0}, {"date": "2024-06-05", "close": 0.03, "volume": 827085.0}, {"date": "2024-06-07", "close": 0.032, "volume": 398387.0}, {"date": "2024-06-11", "close": 0.035, "volume": 514764.0}, {"date": "2024-06-12", "close": 0.035, "volume": 46.0}, {"date": "2024-06-14", "close": 0.035, "volume": 483774.0}, {"date": "2024-06-17", "close": 0.033, "volume": 578205.0}, {"date": "2024-06-18", "close": 0.036, "volume": 511840.0}, {"date": "2024-06-19", "close": 0.037, "volume": 389935.0}, {"date": "2024-06-20", "close": 0.037, "volume": 1358788.0}, {"date": "2024-06-21", "close": 0.037, "volume": 569464.0}, {"date": "2024-06-25", "close": 0.035, "volume": 3055211.0}, {"date": "2024-06-26", "close": 0.035, "volume": 107000.0}, {"date": "2024-06-27", "close": 0.035, "volume": 1865128.0}, {"date": "2024-06-28", "close": 0.038, "volume": 2746403.0}, {"date": "2024-07-01", "close": 0.043, "volume": 2977564.0}, {"date": "2024-07-02", "close": 0.048, "volume": 1967735.0}, {"date": "2024-07-03", "close": 0.048, "volume": 924129.0}, {"date": "2024-07-04", "close": 0.045, "volume": 30754.0}, {"date": "2024-07-08", "close": 0.055, "volume": 2664225.0}, {"date": "2024-07-09", "close": 0.057, "volume": 643076.0}, {"date": "2024-07-10", "close": 0.06, "volume": 964359.0}, {"date": "2024-07-11", "close": 0.06, "volume": 438263.0}, {"date": "2024-07-12", "close": 0.06, "volume": 891545.0}, {"date": "2024-07-15", "close": 0.058, "volume": 139034.0}, {"date": "2024-07-16", "close": 0.053, "volume": 82174.0}, {"date": "2024-07-17", "close": 0.05, "volume": 84078.0}, {"date": "2024-07-18", "close": 0.055, "volume": 1083453.0}, {"date": "2024-07-22", "close": 0.05, "volume": 55868.0}, {"date": "2024-07-24", "close": 0.05, "volume": 1916304.0}, {"date": "2024-07-26", "close": 0.05, "volume": 2184736.0}, {"date": "2024-07-29", "close": 0.052, "volume": 107612.0}, {"date": "2024-07-30", "close": 0.051, "volume": 396341.0}, {"date": "2024-07-31", "close": 0.049, "volume": 232351.0}, {"date": "2024-08-01", "close": 0.044, "volume": 97224.0}, {"date": "2024-08-02", "close": 0.046, "volume": 21818.0}, {"date": "2024-08-06", "close": 0.045, "volume": 65000.0}, {"date": "2024-08-09", "close": 0.03, "volume": 12445304.0}, {"date": "2024-08-12", "close": 0.04, "volume": 1638413.0}, {"date": "2024-08-13", "close": 0.041, "volume": 432253.0}, {"date": "2024-08-15", "close": 0.04, "volume": 1371269.0}, {"date": "2024-08-16", "close": 0.04, "volume": 5000.0}, {"date": "2024-08-19", "close": 0.04, "volume": 22000.0}, {"date": "2024-08-20", "close": 0.038, "volume": 70000.0}, {"date": "2024-08-21", "close": 0.038, "volume": 70542.0}, {"date": "2024-08-22", "close": 0.04, "volume": 13514.0}, {"date": "2024-08-27", "close": 0.035, "volume": 843795.0}, {"date": "2024-08-28", "close": 0.037, "volume": 2743365.0}, {"date": "2024-08-29", "close": 0.037, "volume": 211040.0}, {"date": "2024-08-30", "close": 0.04, "volume": 3084614.0}, {"date": "2024-09-02", "close": 0.04, "volume": 298887.0}, {"date": "2024-09-03", "close": 0.041, "volume": 918059.0}, {"date": "2024-09-04", "close": 0.046, "volume": 680901.0}, {"date": "2024-09-05", "close": 0.047, "volume": 1501247.0}, {"date": "2024-09-06", "close": 0.05, "volume": 2033576.0}, {"date": "2024-09-09", "close": 0.047, "volume": 463202.0}, {"date": "2024-09-10", "close": 0.048, "volume": 10500.0}, {"date": "2024-09-12", "close": 0.048, "volume": 173974.0}, {"date": "2024-09-13", "close": 0.046, "volume": 350000.0}, {"date": "2024-09-16", "close": 0.047, "volume": 53225.0}, {"date": "2024-09-17", "close": 0.046, "volume": 45053.0}, {"date": "2024-09-18", "close": 0.047, "volume": 85000.0}, {"date": "2024-09-19", "close": 0.046, "volume": 477727.0}, {"date": "2024-09-20", "close": 0.046, "volume": 103466.0}, {"date": "2024-09-23", "close": 0.046, "volume": 65000.0}, {"date": "2024-09-24", "close": 0.045, "volume": 42359.0}, {"date": "2024-09-25", "close": 0.046, "volume": 113864.0}, {"date": "2024-09-26", "close": 0.046, "volume": 1598377.0}, {"date": "2024-09-27", "close": 0.047, "volume": 115110.0}, {"date": "2024-09-30", "close": 0.047, "volume": 471.0}, {"date": "2024-10-01", "close": 0.05, "volume": 222689.0}, {"date": "2024-10-02", "close": 0.047, "volume": 233043.0}, {"date": "2024-10-03", "close": 0.047, "volume": 300000.0}, {"date": "2024-10-04", "close": 0.047, "volume": 20000.0}, {"date": "2024-10-09", "close": 0.046, "volume": 215747.0}, {"date": "2024-10-10", "close": 0.042, "volume": 273040.0}, {"date": "2024-10-11", "close": 0.042, "volume": 358040.0}, {"date": "2024-10-14", "close": 0.043, "volume": 99010.0}, {"date": "2024-10-15", "close": 0.043, "volume": 12000.0}, {"date": "2024-10-16", "close": 0.041, "volume": 50000.0}, {"date": "2024-10-17", "close": 0.044, "volume": 77170.0}, {"date": "2024-10-18", "close": 0.045, "volume": 100000.0}, {"date": "2024-10-21", "close": 0.043, "volume": 275000.0}, {"date": "2024-10-22", "close": 0.043, "volume": 1242999.0}, {"date": "2024-10-23", "close": 0.042, "volume": 270000.0}, {"date": "2024-10-25", "close": 0.041, "volume": 92321.0}, {"date": "2024-10-29", "close": 0.042, "volume": 105524.0}, {"date": "2024-10-30", "close": 0.044, "volume": 578178.0}, {"date": "2024-10-31", "close": 0.044, "volume": 2296238.0}, {"date": "2024-11-01", "close": 0.044, "volume": 168017.0}, {"date": "2024-11-04", "close": 0.043, "volume": 383679.0}, {"date": "2024-11-05", "close": 0.044, "volume": 1134790.0}, {"date": "2024-11-06", "close": 0.044, "volume": 1229893.0}, {"date": "2024-11-07", "close": 0.042, "volume": 1461551.0}, {"date": "2024-11-08", "close": 0.047, "volume": 693975.0}, {"date": "2024-11-11", "close": 0.047, "volume": 4000.0}, {"date": "2024-11-12", "close": 0.052, "volume": 746591.0}, {"date": "2024-11-13", "close": 0.052, "volume": 13654.0}, {"date": "2024-11-14", "close": 0.052, "volume": 89969.0}, {"date": "2024-11-15", "close": 0.057, "volume": 1571578.0}, {"date": "2024-11-18", "close": 0.057, "volume": 195649.0}, {"date": "2024-11-19", "close": 0.057, "volume": 677291.0}, {"date": "2024-11-20", "close": 0.057, "volume": 191201.0}, {"date": "2024-11-21", "close": 0.065, "volume": 1934401.0}, {"date": "2024-11-22", "close": 0.069, "volume": 519399.0}, {"date": "2024-11-25", "close": 0.071, "volume": 2594381.0}, {"date": "2024-11-26", "close": 0.071, "volume": 9316326.0}, {"date": "2024-11-27", "close": 0.069, "volume": 638320.0}, {"date": "2024-11-28", "close": 0.07, "volume": 1304495.0}, {"date": "2024-11-29", "close": 0.071, "volume": 621925.0}, {"date": "2024-12-02", "close": 0.07, "volume": 2231906.0}, {"date": "2024-12-04", "close": 0.068, "volume": 518000.0}, {"date": "2024-12-05", "close": 0.07, "volume": 1596432.0}, {"date": "2024-12-06", "close": 0.069, "volume": 129796.0}, {"date": "2024-12-09", "close": 0.068, "volume": 99773.0}, {"date": "2024-12-10", "close": 0.07, "volume": 600585.0}, {"date": "2024-12-11", "close": 0.069, "volume": 366939.0}, {"date": "2024-12-12", "close": 0.072, "volume": 867632.0}, {"date": "2024-12-13", "close": 0.068, "volume": 136603.0}, {"date": "2024-12-16", "close": 0.068, "volume": 100571.0}, {"date": "2024-12-17", "close": 0.071, "volume": 69089.0}, {"date": "2024-12-18", "close": 0.07, "volume": 154629.0}, {"date": "2024-12-19", "close": 0.07, "volume": 16941.0}, {"date": "2024-12-20", "close": 0.068, "volume": 293197.0}, {"date": "2024-12-24", "close": 0.073, "volume": 466852.0}, {"date": "2024-12-27", "close": 0.073, "volume": 14906.0}, {"date": "2024-12-30", "close": 0.072, "volume": 25051.0}, {"date": "2024-12-31", "close": 0.074, "volume": 201164.0}, {"date": "2025-01-02", "close": 0.072, "volume": 56040.0}, {"date": "2025-01-03", "close": 0.076, "volume": 214747.0}, {"date": "2025-01-06", "close": 0.076, "volume": 132130.0}, {"date": "2025-01-07", "close": 0.08, "volume": 873906.0}, {"date": "2025-01-08", "close": 0.084, "volume": 723887.0}, {"date": "2025-01-10", "close": 0.077, "volume": 1063334.0}, {"date": "2025-01-13", "close": 0.073, "volume": 168428.0}, {"date": "2025-01-14", "close": 0.076, "volume": 255409.0}, {"date": "2025-01-15", "close": 0.076, "volume": 84887.0}, {"date": "2025-01-16", "close": 0.078, "volume": 145000.0}, {"date": "2025-01-17", "close": 0.078, "volume": 927004.0}, {"date": "2025-01-20", "close": 0.079, "volume": 12664.0}, {"date": "2025-01-21", "close": 0.078, "volume": 231937.0}, {"date": "2025-01-22", "close": 0.079, "volume": 1913898.0}, {"date": "2025-01-23", "close": 0.078, "volume": 156250.0}, {"date": "2025-01-24", "close": 0.08, "volume": 784479.0}, {"date": "2025-01-28", "close": 0.0745, "volume": 396786.0}, {"date": "2025-01-29", "close": 0.078, "volume": 488096.0}, {"date": "2025-01-30", "close": 0.079, "volume": 652531.0}, {"date": "2025-01-31", "close": 0.078, "volume": 345007.0}, {"date": "2025-02-03", "close": 0.077, "volume": 350000.0}, {"date": "2025-02-04", "close": 0.075, "volume": 298000.0}, {"date": "2025-02-05", "close": 0.075, "volume": 1901949.0}, {"date": "2025-02-06", "close": 0.078, "volume": 423221.0}, {"date": "2025-02-07", "close": 0.08, "volume": 1106168.0}, {"date": "2025-02-10", "close": 0.08, "volume": 1854246.0}, {"date": "2025-02-11", "close": 0.08, "volume": 619903.0}, {"date": "2025-02-12", "close": 0.08, "volume": 747792.0}, {"date": "2025-02-13", "close": 0.08, "volume": 1673218.0}, {"date": "2025-02-14", "close": 0.079, "volume": 1794687.0}, {"date": "2025-02-17", "close": 0.083, "volume": 171108.0}, {"date": "2025-02-18", "close": 0.083, "volume": 2122701.0}, {"date": "2025-02-19", "close": 0.084, "volume": 295392.0}, {"date": "2025-02-20", "close": 0.083, "volume": 100000.0}, {"date": "2025-02-21", "close": 0.083, "volume": 258520.0}, {"date": "2025-02-24", "close": 0.082, "volume": 416791.0}, {"date": "2025-02-25", "close": 0.082, "volume": 55000.0}, {"date": "2025-02-26", "close": 0.081, "volume": 10390.0}, {"date": "2025-02-27", "close": 0.078, "volume": 165005.0}, {"date": "2025-02-28", "close": 0.08, "volume": 226345.0}, {"date": "2025-03-03", "close": 0.078, "volume": 25907.0}, {"date": "2025-03-04", "close": 0.08, "volume": 194250.0}, {"date": "2025-03-05", "close": 0.08, "volume": 10009.0}, {"date": "2025-03-06", "close": 0.08, "volume": 177845.0}, {"date": "2025-03-07", "close": 0.078, "volume": 100610.0}, {"date": "2025-03-10", "close": 0.08, "volume": 839752.0}, {"date": "2025-03-11", "close": 0.08, "volume": 320565.0}, {"date": "2025-03-12", "close": 0.077, "volume": 564758.0}, {"date": "2025-03-13", "close": 0.08, "volume": 5000.0}, {"date": "2025-03-14", "close": 0.078, "volume": 47510.0}, {"date": "2025-03-17", "close": 0.078, "volume": 106019.0}, {"date": "2025-03-18", "close": 0.076, "volume": 300779.0}, {"date": "2025-03-19", "close": 0.076, "volume": 138803.0}, {"date": "2025-03-20", "close": 0.075, "volume": 470193.0}, {"date": "2025-03-21", "close": 0.076, "volume": 680336.0}, {"date": "2025-03-24", "close": 0.078, "volume": 175642.0}, {"date": "2025-03-25", "close": 0.077, "volume": 74103.0}, {"date": "2025-03-26", "close": 0.077, "volume": 6.0}, {"date": "2025-03-28", "close": 0.077, "volume": 68428.0}, {"date": "2025-03-31", "close": 0.077, "volume": 11500.0}, {"date": "2025-04-02", "close": 0.077, "volume": 21075.0}, {"date": "2025-04-03", "close": 0.077, "volume": 195003.0}, {"date": "2025-04-04", "close": 0.074, "volume": 109732.0}, {"date": "2025-04-07", "close": 0.067, "volume": 1510415.0}, {"date": "2025-04-08", "close": 0.073, "volume": 578769.0}, {"date": "2025-04-09", "close": 0.074, "volume": 14852.0}, {"date": "2025-04-10", "close": 0.073, "volume": 1286014.0}, {"date": "2025-04-11", "close": 0.075, "volume": 447007.0}, {"date": "2025-04-14", "close": 0.075, "volume": 254205.0}, {"date": "2025-04-15", "close": 0.073, "volume": 184710.0}, {"date": "2025-04-16", "close": 0.075, "volume": 10003.0}, {"date": "2025-04-17", "close": 0.077, "volume": 1895246.0}, {"date": "2025-04-22", "close": 0.076, "volume": 695150.0}, {"date": "2025-04-23", "close": 0.076, "volume": 486803.0}, {"date": "2025-04-24", "close": 0.076, "volume": 343050.0}, {"date": "2025-04-28", "close": 0.076, "volume": 172409.0}, {"date": "2025-04-29", "close": 0.076, "volume": 529398.0}, {"date": "2025-04-30", "close": 0.077, "volume": 3.0}, {"date": "2025-05-01", "close": 0.077, "volume": 109000.0}, {"date": "2025-05-02", "close": 0.076, "volume": 142994.0}, {"date": "2025-05-05", "close": 0.075, "volume": 1195508.0}, {"date": "2025-05-07", "close": 0.075, "volume": 155164.0}, {"date": "2025-05-08", "close": 0.075, "volume": 8350.0}, {"date": "2025-05-09", "close": 0.075, "volume": 1415796.0}, {"date": "2025-05-12", "close": 0.078, "volume": 377911.0}, {"date": "2025-05-13", "close": 0.078, "volume": 242934.0}, {"date": "2025-05-14", "close": 0.0785, "volume": 248980.0}, {"date": "2025-05-15", "close": 0.078, "volume": 186788.0}, {"date": "2025-05-16", "close": 0.078, "volume": 44164.0}, {"date": "2025-05-19", "close": 0.079, "volume": 295723.0}, {"date": "2025-05-20", "close": 0.08, "volume": 1324540.0}, {"date": "2025-05-21", "close": 0.079, "volume": 839470.0}, {"date": "2025-05-22", "close": 0.078, "volume": 5064497.0}, {"date": "2025-05-23", "close": 0.079, "volume": 946185.0}, {"date": "2025-05-26", "close": 0.08, "volume": 1481006.0}, {"date": "2025-05-27", "close": 0.08, "volume": 2026.0}, {"date": "2025-05-28", "close": 0.079, "volume": 1341358.0}, {"date": "2025-05-30", "close": 0.08, "volume": 83704.0}, {"date": "2025-06-02", "close": 0.08, "volume": 8839.0}, {"date": "2025-06-03", "close": 0.084, "volume": 28530.0}, {"date": "2025-06-04", "close": 0.089, "volume": 115360.0}, {"date": "2025-06-05", "close": 0.092, "volume": 321731.0}, {"date": "2025-06-06", "close": 0.093, "volume": 494040.0}, {"date": "2025-06-10", "close": 0.095, "volume": 821127.0}, {"date": "2025-06-11", "close": 0.093, "volume": 287142.0}, {"date": "2025-06-12", "close": 0.091, "volume": 528925.0}, {"date": "2025-06-13", "close": 0.092, "volume": 699151.0}, {"date": "2025-06-16", "close": 0.092, "volume": 1095152.0}, {"date": "2025-06-17", "close": 0.092, "volume": 743187.0}, {"date": "2025-06-18", "close": 0.091, "volume": 1290502.0}, {"date": "2025-06-19", "close": 0.093, "volume": 423189.0}, {"date": "2025-06-20", "close": 0.091, "volume": 657786.0}, {"date": "2025-06-23", "close": 0.092, "volume": 417192.0}, {"date": "2025-06-24", "close": 0.092, "volume": 300000.0}, {"date": "2025-06-25", "close": 0.091, "volume": 50003.0}, {"date": "2025-06-26", "close": 0.093, "volume": 1046064.0}, {"date": "2025-06-27", "close": 0.093, "volume": 10338.0}, {"date": "2025-06-30", "close": 0.093, "volume": 1019210.0}, {"date": "2025-07-01", "close": 0.094, "volume": 275956.0}, {"date": "2025-07-02", "close": 0.093, "volume": 1153176.0}, {"date": "2025-07-03", "close": 0.092, "volume": 1257849.0}, {"date": "2025-07-04", "close": 0.092, "volume": 1313306.0}, {"date": "2025-07-07", "close": 0.092, "volume": 1890031.0}, {"date": "2025-07-08", "close": 0.092, "volume": 423785.0}, {"date": "2025-07-09", "close": 0.09, "volume": 2161047.0}, {"date": "2025-07-10", "close": 0.088, "volume": 5478.0}, {"date": "2025-07-14", "close": 0.091, "volume": 62345.0}, {"date": "2025-07-15", "close": 0.096, "volume": 75000.0}, {"date": "2025-07-16", "close": 0.096, "volume": 151093.0}, {"date": "2025-07-17", "close": 0.09, "volume": 973350.0}, {"date": "2025-07-18", "close": 0.09, "volume": 20600.0}, {"date": "2025-07-21", "close": 0.092, "volume": 1180436.0}, {"date": "2025-07-22", "close": 0.095, "volume": 18950.0}, {"date": "2025-07-23", "close": 0.093, "volume": 2425572.0}, {"date": "2025-07-25", "close": 0.099, "volume": 63081.0}, {"date": "2025-07-28", "close": 0.105, "volume": 745871.0}, {"date": "2025-07-29", "close": 0.12, "volume": 845708.0}, {"date": "2025-07-30", "close": 0.12, "volume": 637802.0}, {"date": "2025-07-31", "close": 0.11, "volume": 2458.0}, {"date": "2025-08-01", "close": 0.1, "volume": 39460.0}, {"date": "2025-08-04", "close": 0.11, "volume": 383543.0}, {"date": "2025-08-05", "close": 0.1, "volume": 290857.0}, {"date": "2025-08-06", "close": 0.1, "volume": 541991.0}, {"date": "2025-08-07", "close": 0.11, "volume": 112003.0}, {"date": "2025-08-08", "close": 0.105, "volume": 175398.0}, {"date": "2025-08-11", "close": 0.11, "volume": 22727.0}, {"date": "2025-08-12", "close": 0.1075, "volume": 102710.0}, {"date": "2025-08-13", "close": 0.105, "volume": 115519.0}, {"date": "2025-08-14", "close": 0.105, "volume": 36609.0}, {"date": "2025-08-15", "close": 0.11, "volume": 408601.0}, {"date": "2025-08-18", "close": 0.105, "volume": 327045.0}, {"date": "2025-08-19", "close": 0.105, "volume": 135004.0}, {"date": "2025-08-20", "close": 0.098, "volume": 1127505.0}, {"date": "2025-08-21", "close": 0.1, "volume": 364544.0}, {"date": "2025-08-22", "close": 0.1, "volume": 783374.0}, {"date": "2025-08-25", "close": 0.105, "volume": 150071.0}, {"date": "2025-08-26", "close": 0.105, "volume": 588200.0}, {"date": "2025-08-27", "close": 0.11, "volume": 140763.0}, {"date": "2025-08-28", "close": 0.115, "volume": 2289306.0}, {"date": "2025-08-29", "close": 0.115, "volume": 435997.0}, {"date": "2025-09-01", "close": 0.12, "volume": 1062785.0}, {"date": "2025-09-02", "close": 0.12, "volume": 2254992.0}, {"date": "2025-09-03", "close": 0.115, "volume": 1826034.0}, {"date": "2025-09-04", "close": 0.125, "volume": 1958035.0}, {"date": "2025-09-05", "close": 0.125, "volume": 1018620.0}, {"date": "2025-09-08", "close": 0.13, "volume": 1854563.0}, {"date": "2025-09-09", "close": 0.115, "volume": 3645970.0}, {"date": "2025-09-10", "close": 0.12, "volume": 1751175.0}, {"date": "2025-09-11", "close": 0.125, "volume": 1526802.0}, {"date": "2025-09-12", "close": 0.125, "volume": 3169839.0}, {"date": "2025-09-15", "close": 0.135, "volume": 1305337.0}, {"date": "2025-09-16", "close": 0.13, "volume": 1045186.0}, {"date": "2025-09-17", "close": 0.135, "volume": 273311.0}, {"date": "2025-09-18", "close": 0.14, "volume": 1978395.0}, {"date": "2025-09-19", "close": 0.125, "volume": 4120214.0}, {"date": "2025-09-22", "close": 0.13, "volume": 454891.0}, {"date": "2025-09-23", "close": 0.13, "volume": 2897455.0}, {"date": "2025-09-24", "close": 0.1375, "volume": 170296.0}, {"date": "2025-09-25", "close": 0.14, "volume": 692829.0}, {"date": "2025-09-26", "close": 0.135, "volume": 529235.0}, {"date": "2025-09-29", "close": 0.13, "volume": 21611.0}, {"date": "2025-09-30", "close": 0.135, "volume": 85041.0}, {"date": "2025-10-01", "close": 0.13, "volume": 313719.0}, {"date": "2025-10-02", "close": 0.1325, "volume": 104869.0}, {"date": "2025-10-03", "close": 0.13, "volume": 1144.0}, {"date": "2025-10-06", "close": 0.13, "volume": 115175.0}, {"date": "2025-10-07", "close": 0.13, "volume": 24032.0}, {"date": "2025-10-08", "close": 0.115, "volume": 1089417.0}, {"date": "2025-10-09", "close": 0.125, "volume": 125068.0}, {"date": "2025-10-10", "close": 0.12, "volume": 698940.0}, {"date": "2025-10-13", "close": 0.12, "volume": 103506.0}, {"date": "2025-10-14", "close": 0.12, "volume": 17279.0}, {"date": "2025-10-15", "close": 0.12, "volume": 26485.0}, {"date": "2025-10-16", "close": 0.125, "volume": 1903115.0}, {"date": "2025-10-17", "close": 0.125, "volume": 112810.0}, {"date": "2025-10-20", "close": 0.125, "volume": 66365.0}, {"date": "2025-10-21", "close": 0.13, "volume": 1783150.0}, {"date": "2025-10-22", "close": 0.125, "volume": 174356.0}, {"date": "2025-10-23", "close": 0.125, "volume": 232139.0}, {"date": "2025-10-24", "close": 0.13, "volume": 343174.0}, {"date": "2025-10-27", "close": 0.17, "volume": 6020005.0}, {"date": "2025-10-28", "close": 0.145, "volume": 2132101.0}, {"date": "2025-10-29", "close": 0.14, "volume": 4248439.0}, {"date": "2025-10-30", "close": 0.14, "volume": 195964.0}, {"date": "2025-10-31", "close": 0.145, "volume": 249536.0}, {"date": "2025-11-03", "close": 0.15, "volume": 1735749.0}, {"date": "2025-11-04", "close": 0.155, "volume": 626790.0}, {"date": "2025-11-05", "close": 0.155, "volume": 2880235.0}, {"date": "2025-11-06", "close": 0.15, "volume": 487071.0}, {"date": "2025-11-07", "close": 0.15, "volume": 1514029.0}, {"date": "2025-11-10", "close": 0.145, "volume": 1434541.0}, {"date": "2025-11-11", "close": 0.15, "volume": 1157445.0}, {"date": "2025-11-12", "close": 0.145, "volume": 385720.0}, {"date": "2025-11-13", "close": 0.15, "volume": 1030149.0}, {"date": "2025-11-14", "close": 0.135, "volume": 1399516.0}, {"date": "2025-11-17", "close": 0.135, "volume": 932389.0}, {"date": "2025-11-18", "close": 0.14, "volume": 1604972.0}, {"date": "2025-11-19", "close": 0.14, "volume": 407486.0}, {"date": "2025-11-20", "close": 0.1375, "volume": 77075.0}, {"date": "2025-11-21", "close": 0.135, "volume": 453573.0}, {"date": "2025-11-24", "close": 0.115, "volume": 147484.0}, {"date": "2025-11-25", "close": 0.14, "volume": 985263.0}, {"date": "2025-11-26", "close": 0.14, "volume": 351323.0}, {"date": "2025-11-27", "close": 0.165, "volume": 2130190.0}, {"date": "2025-11-28", "close": 0.145, "volume": 1931752.0}, {"date": "2025-12-01", "close": 0.145, "volume": 275349.0}, {"date": "2025-12-02", "close": 0.15, "volume": 61273.0}, {"date": "2025-12-03", "close": 0.15, "volume": 481486.0}, {"date": "2025-12-04", "close": 0.145, "volume": 3081.0}, {"date": "2025-12-05", "close": 0.145, "volume": 113729.0}, {"date": "2025-12-08", "close": 0.14, "volume": 1493445.0}, {"date": "2025-12-09", "close": 0.135, "volume": 487823.0}, {"date": "2025-12-10", "close": 0.135, "volume": 58519.0}, {"date": "2025-12-11", "close": 0.145, "volume": 1021925.0}, {"date": "2025-12-12", "close": 0.14, "volume": 33703.0}, {"date": "2025-12-15", "close": 0.135, "volume": 59865.0}, {"date": "2025-12-16", "close": 0.14, "volume": 154717.0}, {"date": "2025-12-17", "close": 0.135, "volume": 120993.0}, {"date": "2025-12-18", "close": 0.14, "volume": 189529.0}, {"date": "2025-12-19", "close": 0.135, "volume": 578693.0}, {"date": "2025-12-22", "close": 0.14, "volume": 200037.0}, {"date": "2025-12-23", "close": 0.135, "volume": 403327.0}, {"date": "2025-12-24", "close": 0.145, "volume": 39037.0}, {"date": "2025-12-29", "close": 0.15, "volume": 274412.0}, {"date": "2025-12-30", "close": 0.145, "volume": 105218.0}, {"date": "2025-12-31", "close": 0.16, "volume": 651694.0}, {"date": "2026-01-02", "close": 0.15, "volume": 1219195.0}, {"date": "2026-01-05", "close": 0.145, "volume": 1121961.0}, {"date": "2026-01-06", "close": 0.15, "volume": 14046.0}, {"date": "2026-01-07", "close": 0.15, "volume": 23870.0}, {"date": "2026-01-08", "close": 0.16, "volume": 2364080.0}, {"date": "2026-01-09", "close": 0.15, "volume": 415568.0}, {"date": "2026-01-12", "close": 0.145, "volume": 87123.0}, {"date": "2026-01-13", "close": 0.145, "volume": 322621.0}, {"date": "2026-01-14", "close": 0.145, "volume": 1537987.0}, {"date": "2026-01-15", "close": 0.15, "volume": 247499.0}, {"date": "2026-01-16", "close": 0.155, "volume": 1853295.0}, {"date": "2026-01-19", "close": 0.15, "volume": 1999141.0}, {"date": "2026-01-20", "close": 0.14, "volume": 153228.0}, {"date": "2026-01-21", "close": 0.135, "volume": 842439.0}, {"date": "2026-01-22", "close": 0.13, "volume": 1757346.0}, {"date": "2026-01-23", "close": 0.135, "volume": 658399.0}, {"date": "2026-01-27", "close": 0.145, "volume": 2640104.0}, {"date": "2026-01-28", "close": 0.15, "volume": 350847.0}, {"date": "2026-01-29", "close": 0.14, "volume": 162400.0}, {"date": "2026-01-30", "close": 0.145, "volume": 510651.0}, {"date": "2026-02-02", "close": 0.14, "volume": 543571.0}, {"date": "2026-02-03", "close": 0.135, "volume": 95514.0}, {"date": "2026-02-04", "close": 0.135, "volume": 175443.0}, {"date": "2026-02-05", "close": 0.14, "volume": 157444.0}, {"date": "2026-02-06", "close": 0.13, "volume": 424969.0}, {"date": "2026-02-09", "close": 0.13, "volume": 396451.0}, {"date": "2026-02-10", "close": 0.135, "volume": 1520153.0}, {"date": "2026-02-11", "close": 0.135, "volume": 434842.0}, {"date": "2026-02-12", "close": 0.14, "volume": 589522.0}, {"date": "2026-02-13", "close": 0.135, "volume": 570164.0}, {"date": "2026-02-16", "close": 0.14, "volume": 209047.0}, {"date": "2026-02-17", "close": 0.14, "volume": 200000.0}, {"date": "2026-02-18", "close": 0.14, "volume": 1614236.0}, {"date": "2026-02-19", "close": 0.135, "volume": 1782866.0}, {"date": "2026-02-20", "close": 0.14, "volume": 630991.0}, {"date": "2026-02-23", "close": 0.145, "volume": 8049823.0}, {"date": "2026-02-24", "close": 0.145, "volume": 1992048.0}, {"date": "2026-02-25", "close": 0.13, "volume": 1032915.0}, {"date": "2026-02-26", "close": 0.125, "volume": 320512.0}, {"date": "2026-02-27", "close": 0.125, "volume": 1014138.0}, {"date": "2026-03-02", "close": 0.12, "volume": 273622.0}, {"date": "2026-03-03", "close": 0.12, "volume": 1413918.0}, {"date": "2026-03-04", "close": 0.11, "volume": 1126698.0}, {"date": "2026-03-05", "close": 0.115, "volume": 681417.0}, {"date": "2026-03-06", "close": 0.115, "volume": 2233595.0}, {"date": "2026-03-09", "close": 0.11, "volume": 691423.0}, {"date": "2026-03-10", "close": 0.11, "volume": 1883981.0}, {"date": "2026-03-11", "close": 0.105, "volume": 65124.0}, {"date": "2026-03-12", "close": 0.105, "volume": 353976.0}, {"date": "2026-03-13", "close": 0.11, "volume": 623130.0}, {"date": "2026-03-16", "close": 0.1075, "volume": 642336.0}, {"date": "2026-03-17", "close": 0.115, "volume": 1041708.0}, {"date": "2026-03-18", "close": 0.11, "volume": 388925.0}, {"date": "2026-03-19", "close": 0.11, "volume": 79998.0}, {"date": "2026-03-20", "close": 0.11, "volume": 123695.0}, {"date": "2026-03-23", "close": 0.11, "volume": 610581.0}, {"date": "2026-03-24", "close": 0.105, "volume": 39610.0}, {"date": "2026-03-25", "close": 0.105, "volume": 182452.0}, {"date": "2026-03-26", "close": 0.115, "volume": 1418977.0}, {"date": "2026-03-27", "close": 0.11, "volume": 8.0}, {"date": "2026-03-30", "close": 0.11, "volume": 196596.0}, {"date": "2026-03-31", "close": 0.11, "volume": 704566.0}, {"date": "2026-04-01", "close": 0.105, "volume": 26880.0}, {"date": "2026-04-07", "close": 0.1075, "volume": 168236.0}, {"date": "2026-04-08", "close": 0.115, "volume": 128647.0}, {"date": "2026-04-09", "close": 0.11, "volume": 90500.0}, {"date": "2026-04-10", "close": 0.105, "volume": 1046902.0}, {"date": "2026-04-13", "close": 0.1075, "volume": 139429.0}, {"date": "2026-04-14", "close": 0.105, "volume": 9000.0}, {"date": "2026-04-15", "close": 0.105, "volume": 106560.0}, {"date": "2026-04-16", "close": 0.105, "volume": 377000.0}, {"date": "2026-04-20", "close": 0.11, "volume": 214345.0}, {"date": "2026-04-21", "close": 0.11, "volume": 300000.0}, {"date": "2026-04-22", "close": 0.11, "volume": 196067.0}, {"date": "2026-04-23", "close": 0.1, "volume": 383247.0}, {"date": "2026-04-24", "close": 0.105, "volume": 152097.0}, {"date": "2026-04-27", "close": 0.1, "volume": 335749.0}, {"date": "2026-04-28", "close": 0.098, "volume": 307371.0}, {"date": "2026-04-29", "close": 0.098, "volume": 132383.0}, {"date": "2026-04-30", "close": 0.098, "volume": 10104.0}, {"date": "2026-05-01", "close": 0.088, "volume": 995339.0}, {"date": "2026-05-04", "close": 0.084, "volume": 522594.0}, {"date": "2026-05-05", "close": 0.11, "volume": 2062530.0}, {"date": "2026-05-06", "close": 0.115, "volume": 916095.0}, {"date": "2026-05-07", "close": 0.115, "volume": 327887.0}, {"date": "2026-05-08", "close": 0.115, "volume": 355744.0}, {"date": "2026-05-11", "close": 0.115, "volume": 352340.0}, {"date": "2026-05-12", "close": 0.12, "volume": 238294.0}, {"date": "2026-05-13", "close": 0.115, "volume": 69482.0}, {"date": "2026-05-14", "close": 0.11, "volume": 147357.0}, {"date": "2026-05-18", "close": 0.115, "volume": 741555.0}, {"date": "2026-05-19", "close": 0.115, "volume": 90079.0}, {"date": "2026-05-20", "close": 0.11, "volume": 305154.0}, {"date": "2026-05-21", "close": 0.11, "volume": 525086.0}, {"date": "2026-05-22", "close": 0.11, "volume": 315618.0}, {"date": "2026-05-25", "close": 0.115, "volume": 18853.0}, {"date": "2026-05-26", "close": 0.115, "volume": 18726.0}, {"date": "2026-05-27", "close": 0.13, "volume": 441279.0}, {"date": "2026-05-28", "close": 0.13, "volume": 49825.0}, {"date": "2026-05-29", "close": 0.13, "volume": 298464.0}, {"date": "2026-06-01", "close": 0.13, "volume": 12201.0}, {"date": "2026-06-02", "close": 0.12, "volume": 570418.0}, {"date": "2026-06-03", "close": 0.12, "volume": 200000.0}, {"date": "2026-06-04", "close": 0.125, "volume": 440668.0}, {"date": "2026-06-05", "close": 0.125, "volume": 81.0}, {"date": "2026-06-09", "close": 0.12, "volume": 166129.0}, {"date": "2026-06-10", "close": 0.125, "volume": 248664.0}, {"date": "2026-06-11", "close": 0.125, "volume": 290164.0}, {"date": "2026-06-12", "close": 0.12, "volume": 334085.0}, {"date": "2026-06-15", "close": 0.12, "volume": 28357.0}, {"date": "2026-06-16", "close": 0.115, "volume": 377373.0}, {"date": "2026-06-17", "close": 0.115, "volume": 394413.0}, {"date": "2026-06-18", "close": 0.125, "volume": 2194763.0}, {"date": "2026-06-19", "close": 0.13, "volume": 572414.0}, {"date": "2026-06-22", "close": 0.13, "volume": 196015.0}, {"date": "2026-06-23", "close": 0.125, "volume": 139279.0}, {"date": "2026-06-24", "close": 0.13, "volume": 9607.0}, {"date": "2026-06-25", "close": 0.13, "volume": 500107.0}, {"date": "2026-06-26", "close": 0.13, "volume": 473990.0}, {"date": "2026-06-29", "close": 0.13, "volume": 733616.0}, {"date": "2026-06-30", "close": 0.13, "volume": 139631.0}, {"date": "2026-07-01", "close": 0.125, "volume": 257082.0}, {"date": "2026-07-02", "close": 0.12, "volume": 310940.0}, {"date": "2026-07-03", "close": 0.12, "volume": 1381802.0}, {"date": "2026-07-06", "close": 0.11, "volume": 491649.0}, {"date": "2026-07-08", "close": 0.105, "volume": 88276.0}, {"date": "2026-07-09", "close": 0.11, "volume": 505908.0}, {"date": "2026-07-10", "close": 0.12, "volume": 196037.0}, {"date": "2026-07-13", "close": 0.12, "volume": 3503.0}, {"date": "2026-07-15", "close": 0.115, "volume": 5194.0}, {"date": "2026-07-16", "close": 0.115, "volume": 784.0}, {"date": "2026-07-17", "close": 0.1125, "volume": 116.0}, {"date": "2026-07-20", "close": 0.11, "volume": 20000.0}, {"date": "2026-07-21", "close": 0.11, "volume": 2900.0}, {"date": "2026-07-22", "close": 0.1, "volume": 22062.0}, {"date": "2026-07-23", "close": 0.1, "volume": 27050.0}, {"date": "2026-07-24", "close": 0.11, "volume": 900467.0}, {"date": "2026-07-27", "close": 0.11, "volume": 175282.0}, {"date": "2026-07-28", "close": 0.1, "volume": 10702.0}, {"date": "2026-07-29", "close": 0.1, "volume": 9000.0}, {"date": "2026-07-31", "close": 0.11, "volume": 93482.0}, {"date": "2026-08-05", "close": 0.1, "volume": 275311.0}, {"date": "2026-08-06", "close": 0.1, "volume": 829135.0}, {"date": "2026-08-07", "close": 0.1, "volume": 156.0}, {"date": "2026-08-10", "close": 0.1, "volume": 166659.0}, {"date": "2026-08-11", "close": 0.1, "volume": 13660.0}, {"date": "2026-08-12", "close": 0.1, "volume": 15369.0}, {"date": "2026-08-13", "close": 0.1, "volume": 21526.0}, {"date": "2026-08-14", "close": 0.098, "volume": 65570.0}, {"date": "2026-08-17", "close": 0.098, "volume": 485.0}, {"date": "2026-08-18", "close": 0.1, "volume": 132743.0}, {"date": "2026-08-19", "close": 0.1, "volume": 47776.0}, {"date": "2026-08-20", "close": 0.105, "volume": 50129.0}, {"date": "2026-08-21", "close": 0.105, "volume": 121389.0}, {"date": "2026-08-24", "close": 0.105, "volume": 5105.0}, {"date": "2026-08-25", "close": 0.105, "volume": 308652.0}, {"date": "2026-08-26", "close": 0.105, "volume": 2.0}, {"date": "2026-08-27", "close": 0.1, "volume": 1012640.0}, {"date": "2026-08-28", "close": 0.1, "volume": 601135.0}, {"date": "2026-08-31", "close": 0.097, "volume": 149402.0}, {"date": "2026-09-01", "close": 0.093, "volume": 49823.0}, {"date": "2026-09-02", "close": 0.088, "volume": 228697.0}, {"date": "2026-09-03", "close": 0.088, "volume": 558334.0}, {"date": "2026-09-04", "close": 0.088, "volume": 232770.0}, {"date": "2026-09-08", "close": 0.086, "volume": 15795.0}, {"date": "2026-09-09", "close": 0.082, "volume": 309331.0}, {"date": "2026-09-10", "close": 0.085, "volume": 45208.0}, {"date": "2026-09-11", "close": 0.087, "volume": 36768.0}, {"date": "2026-09-14", "close": 0.088, "volume": 150000.0}, {"date": "2026-09-15", "close": 0.085, "volume": 2571058.0}, {"date": "2026-09-16", "close": 0.082, "volume": 129001.0}, {"date": "2026-09-17", "close": 0.09, "volume": 1134738.0}, {"date": "2026-09-18", "close": 0.087, "volume": 9231.0}], "refreshing": true}