{"ticker": "ZGL", "overview": {"name": "Zicom Group Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZGL", "has_prices": true, "as_of": "2026-09-18", "last": 0.14, "prev_close": 0.16, "change": -0.01999999999999999, "change_pct": -0.12499999999999993, "session_volume": 139734.0, "vwap_5": 0.1477175769234726, "vwap_20": 0.13186697547612464, "vwap_60": 0.12466904831541463, "vwap_250": 0.12640042675570237, "high_52w": 0.17, "low_52w": 0.095, "avg_volume_20": 80070.95, "sessions": 400, "market_cap": {"value": 34492833.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03031480-1", "src": "ASX", "ticker": "ZGL", "cik": "", "company": "Zicom Group Limited", "company_raw": "Zicom Group Limited", "who": "Giok Lak Sim", "who_key": "Giok Lak Sim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ZGL hits the wire: Giok Lak Sim discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03031480", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489043}, {"id": "ASXSH-03031483", "src": "ASX", "ticker": "ZGL", "cik": "", "company": "Zicom Group Limited", "company_raw": "Zicom Group Limited", "who": "Giok Lak Sim", "who_key": "GIOK LAK SIM", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GIOK LAK SIM tops up ZGL: 50.57% to 50.81%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03031483", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489043}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Giok Lak Sim", "notice_type": "3Y", "direct_shares": 15499503.0, "indirect_shares": 94028360.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Controlling Shareholder of SNS Holdings Pte Ltd", "pct": null, "notice_date": "2025-12-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03031480-2A1640117", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "GIOK LAK SIM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 50.81, "notice_date": "2025-12-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03031483-2A1640118", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-05", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K H Sim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-21", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GL Sim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-21", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A G Palmer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-19", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G L Sim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-04-20", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arthur Gregory Palmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-12-24", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G L Sim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-12-09", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B H Cheak", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-28", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GL Sim Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-28", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GL Sim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-21", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B H Cheak Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-14", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G L Sim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-14", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G L Sim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-09", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/zgl", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/zgl", "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": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/zgl", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/zgl", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/zgl", "needs_ocr": 0}], "directors": [{"name": "Giok Lak Sim", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "B H Cheak Amendment", "first_seen": "2008-04-14", "last_seen": "2008-04-14", "status": "past", "notices": 1}, {"name": "GL Sim Correction", "first_seen": "2008-04-28", "last_seen": "2008-04-28", "status": "past", "notices": 1}, {"name": "B H Cheak", "first_seen": "2008-04-28", "last_seen": "2008-04-28", "status": "past", "notices": 1}, {"name": "Arthur Gregory Palmer", "first_seen": "2008-12-24", "last_seen": "2008-12-24", "status": "past", "notices": 1}, {"name": "G L Sim", "first_seen": "2008-04-09", "last_seen": "2009-04-20", "status": "past", "notices": 4}, {"name": "A G Palmer", "first_seen": "2010-02-19", "last_seen": "2010-02-19", "status": "past", "notices": 1}, {"name": "K H Sim", "first_seen": "2010-11-21", "last_seen": "2010-11-21", "status": "past", "notices": 1}, {"name": "GL Sim", "first_seen": "2008-04-21", "last_seen": "2010-11-21", "status": "past", "notices": 2}, {"name": "Amended", "first_seen": "2011-09-05", "last_seen": "2011-09-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156065-2A1707298"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "Annual Report to Shareholders 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156059-2A1707293"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146676-2A1703305"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G - Financial year ended 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142807-2A1700821"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Full Year Statutory Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142671-2A1700796"}], "performance": {"ticker": "ZGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-11-30", "close": 1.1541334, "volume": 3466.0}, {"date": "1994-12-01", "close": 1.1541334, "volume": null}, {"date": "1994-12-02", "close": 1.1541334, "volume": null}, {"date": "1994-12-05", "close": 1.44266675, "volume": 1040.0}, {"date": "1994-12-06", "close": 1.44266675, "volume": null}, {"date": "1994-12-07", "close": 1.44266675, "volume": null}, {"date": "1994-12-08", "close": 1.44266675, "volume": null}, {"date": "1994-12-09", "close": 1.44266675, "volume": null}, {"date": "1994-12-12", "close": 1.44266675, "volume": null}, {"date": "1994-12-13", "close": 1.44266675, "volume": null}, {"date": "1994-12-14", "close": 1.44266675, "volume": null}, {"date": "1994-12-15", "close": 1.44266675, "volume": null}, {"date": "1994-12-16", "close": 1.44266675, "volume": null}, {"date": "1994-12-19", "close": 1.44266675, "volume": null}, {"date": "1994-12-20", "close": 1.44266675, "volume": null}, {"date": "1994-12-21", "close": 1.44266675, "volume": null}, {"date": "1994-12-22", "close": 1.44266675, "volume": null}, {"date": "1994-12-23", "close": 1.44266675, "volume": null}, {"date": "1994-12-26", "close": 1.44266675, "volume": null}, {"date": "1994-12-27", "close": 1.44266675, "volume": null}, {"date": "1994-12-28", "close": 1.44266675, "volume": null}, {"date": "1994-12-29", "close": 1.44266675, "volume": null}, {"date": "1994-12-30", "close": 1.1541334, "volume": 1386.0}, {"date": "1995-01-02", "close": 1.1541334, "volume": null}, {"date": "1995-01-03", "close": 1.1541334, "volume": null}, {"date": "1995-01-04", "close": 1.03872006, "volume": 347.0}, {"date": "1995-01-05", "close": 1.03872006, "volume": null}, {"date": "1995-01-06", "close": 1.03872006, "volume": null}, {"date": "1995-01-09", "close": 1.03872006, "volume": null}, {"date": "1995-01-10", "close": 1.03872006, "volume": null}, {"date": "1995-01-11", "close": 0.69248004, "volume": 3812.0}, {"date": "1995-01-12", "close": 0.69248004, "volume": 2079.0}, {"date": "1995-01-13", "close": 0.69248004, "volume": null}, {"date": "1995-01-16", "close": 0.69248004, "volume": null}, {"date": "1995-01-17", "close": 0.69248004, "volume": null}, {"date": "1995-01-18", "close": 0.86560005, "volume": 2079.0}, {"date": "1995-01-19", "close": 0.86560005, "volume": 1386.0}, {"date": "1995-01-20", "close": 0.86560005, "volume": null}, {"date": "1995-01-23", "close": 0.86560005, "volume": null}, {"date": "1995-01-24", "close": 0.86560005, "volume": 1733.0}, {"date": "1995-01-25", "close": 0.86560005, "volume": null}, {"date": "1995-01-26", "close": 0.86560005, "volume": null}, {"date": "1995-01-27", "close": 0.86560005, "volume": null}, {"date": "1995-01-30", "close": 0.86560005, "volume": null}, {"date": "1995-01-31", "close": 0.86560005, "volume": null}, {"date": "1995-02-01", "close": 0.86560005, "volume": null}, {"date": "1995-02-02", "close": 0.86560005, "volume": 866.0}, {"date": "1995-02-03", "close": 0.86560005, "volume": null}, {"date": "1995-02-06", "close": 0.86560005, "volume": null}, {"date": "1995-02-07", "close": 0.86560005, "volume": null}, {"date": "1995-02-08", "close": 0.86560005, "volume": null}, {"date": "1995-02-09", "close": 0.86560005, "volume": null}, {"date": "1995-02-10", "close": 0.86560005, "volume": null}, {"date": "1995-02-13", "close": 0.86560005, "volume": null}, {"date": "1995-02-14", "close": 0.86560005, "volume": null}, {"date": "1995-02-15", "close": 0.86560005, "volume": null}, {"date": "1995-02-16", "close": 1.1541334, "volume": 2599.0}, {"date": "1995-02-17", "close": 1.1541334, "volume": 347.0}, {"date": "1995-02-20", "close": 1.1541334, "volume": 1040.0}, {"date": "1995-02-21", "close": 1.1541334, "volume": 866.0}, {"date": "1995-02-22", "close": 1.1541334, "volume": null}, {"date": "1995-02-23", "close": 1.1541334, "volume": null}, {"date": "1995-02-24", "close": 1.1541334, "volume": null}, {"date": "1995-02-27", "close": 1.1541334, "volume": null}, {"date": "1995-02-28", "close": 1.1541334, "volume": null}, {"date": "1995-03-01", "close": 1.1541334, "volume": null}, {"date": "1995-03-02", "close": 1.1541334, "volume": null}, {"date": "1995-03-03", "close": 1.1541334, "volume": null}, {"date": "1995-03-06", "close": 1.1541334, "volume": null}, {"date": "1995-03-07", "close": 1.1541334, "volume": null}, {"date": "1995-03-08", "close": 1.1541334, "volume": null}, {"date": "1995-03-09", "close": 1.1541334, "volume": null}, {"date": "1995-03-10", "close": 1.1541334, "volume": null}, {"date": "1995-03-13", "close": 1.1541334, "volume": 4506.0}, {"date": "1995-03-14", "close": 1.1541334, "volume": null}, {"date": "1995-03-15", "close": 1.1541334, "volume": null}, {"date": "1995-03-16", "close": 1.1541334, "volume": null}, {"date": "1995-03-17", "close": 1.1541334, "volume": null}, {"date": "1995-03-20", "close": 1.1541334, "volume": null}, {"date": "1995-03-21", "close": 1.1541334, "volume": null}, {"date": "1995-03-22", "close": 1.1541334, "volume": 693.0}, {"date": "1995-03-23", "close": 1.1541334, "volume": null}, {"date": "1995-03-24", "close": 1.1541334, "volume": null}, {"date": "1995-03-27", "close": 1.1541334, "volume": null}, {"date": "1995-03-28", "close": 1.1541334, "volume": null}, {"date": "1995-03-29", "close": 1.1541334, "volume": null}, {"date": "1995-03-30", "close": 1.1541334, "volume": null}, {"date": "1995-03-31", "close": 1.1541334, "volume": null}, {"date": "1995-04-03", "close": 1.1541334, "volume": null}, {"date": "1995-04-04", "close": 1.1541334, "volume": 1213.0}, {"date": "1995-04-05", "close": 1.1541334, "volume": null}, {"date": "1995-04-06", "close": 1.1541334, "volume": null}, {"date": "1995-04-07", "close": 1.1541334, "volume": 1733.0}, {"date": "1995-04-10", "close": 1.1541334, "volume": 866.0}, {"date": "1995-04-11", "close": 1.1541334, "volume": null}, {"date": "1995-04-12", "close": 1.1541334, "volume": null}, {"date": "1995-04-13", "close": 1.1541334, "volume": 1733.0}, {"date": "1995-04-14", "close": 1.1541334, "volume": null}, {"date": "1995-04-17", "close": 1.1541334, "volume": null}, {"date": "1995-04-18", "close": 1.1541334, "volume": null}, {"date": "1995-04-19", "close": 1.1541334, "volume": 1213.0}, {"date": "1995-04-20", "close": 1.1541334, "volume": null}, {"date": "1995-04-21", "close": 1.1541334, "volume": 1040.0}, {"date": "1995-04-24", "close": 1.1541334, "volume": null}, {"date": "1995-04-25", "close": 1.1541334, "volume": null}, {"date": "1995-04-26", "close": 1.1541334, "volume": null}, {"date": "1995-04-27", "close": 1.26954674, "volume": 1733.0}, {"date": "1995-04-28", "close": 1.26954674, "volume": 520.0}, {"date": "1995-05-01", "close": 1.26954674, "volume": null}, {"date": "1995-05-02", "close": 1.26954674, "volume": null}, {"date": "1995-05-03", "close": 1.26954674, "volume": null}, {"date": "1995-05-04", "close": 1.26954674, "volume": null}, {"date": "1995-05-05", "close": 1.26954674, "volume": null}, {"date": "1995-05-08", "close": 1.26954674, "volume": null}, {"date": "1995-05-09", "close": 1.26954674, "volume": null}, {"date": "1995-05-10", "close": 1.26954674, "volume": 1213.0}, {"date": "1995-05-11", "close": 1.26954674, "volume": null}, {"date": "1995-05-12", "close": 1.26954674, "volume": 1733.0}, {"date": "1995-05-15", "close": 1.26954674, "volume": null}, {"date": "1995-05-16", "close": 1.26954674, "volume": 2079.0}, {"date": "1995-05-17", "close": 1.26954674, "volume": null}, {"date": "1995-05-18", "close": 1.44266675, "volume": 1733.0}, {"date": "1995-05-19", "close": 1.44266675, "volume": null}, {"date": "1995-05-22", "close": 1.44266675, "volume": null}, {"date": "1995-05-23", "close": 1.44266675, "volume": null}, {"date": "1995-05-24", "close": 1.44266675, "volume": 3466.0}, {"date": "1995-05-25", "close": 1.44266675, "volume": null}, {"date": "1995-05-26", "close": 1.44266675, "volume": null}, {"date": "1995-05-29", "close": 1.44266675, "volume": null}, {"date": "1995-05-30", "close": 1.44266675, "volume": 1040.0}, {"date": "1995-05-31", "close": 1.44266675, "volume": 520.0}, {"date": "1995-06-01", "close": 1.44266675, "volume": 1213.0}, {"date": "1995-06-02", "close": 1.44266675, "volume": null}, {"date": "1995-06-05", "close": 1.44266675, "volume": null}, {"date": "1995-06-06", "close": 1.44266675, "volume": null}, {"date": "1995-06-07", "close": 1.44266675, "volume": null}, {"date": "1995-06-08", "close": 1.44266675, "volume": 2253.0}, {"date": "1995-06-09", "close": 1.44266675, "volume": 693.0}, {"date": "1995-06-12", "close": 1.44266675, "volume": null}, {"date": "1995-06-13", "close": 1.44266675, "volume": 1040.0}, {"date": "1995-06-14", "close": 1.44266675, "volume": null}, {"date": "1995-06-15", "close": 1.44266675, "volume": null}, {"date": "1995-06-16", "close": 1.44266675, "volume": 347.0}, {"date": "1995-06-19", "close": 1.44266675, "volume": null}, {"date": "1995-06-20", "close": 1.44266675, "volume": null}, {"date": "1995-06-21", "close": 1.44266675, "volume": null}, {"date": "1995-06-22", "close": 1.44266675, "volume": null}, {"date": "1995-06-23", "close": 1.44266675, "volume": 3206.0}, {"date": "1995-06-26", "close": 1.44266675, "volume": 1733.0}, {"date": "1995-06-27", "close": 1.44266675, "volume": null}, {"date": "1995-06-28", "close": 1.44266675, "volume": null}, {"date": "1995-06-29", "close": 1.44266675, "volume": 1386.0}, {"date": "1995-06-30", "close": 1.44266675, "volume": null}, {"date": "1995-07-03", "close": 1.44266675, "volume": null}, {"date": "1995-07-04", "close": 1.44266675, "volume": null}, {"date": "1995-07-05", "close": 1.44266675, "volume": null}, {"date": "1995-07-06", "close": 1.44266675, "volume": 347.0}, {"date": "1995-07-07", "close": 1.44266675, "volume": null}, {"date": "1995-07-10", "close": 1.44266675, "volume": 693.0}, {"date": "1995-07-11", "close": 1.44266675, "volume": 1213.0}, {"date": "1995-07-12", "close": 1.44266675, "volume": null}, {"date": "1995-07-13", "close": 1.44266675, "volume": null}, {"date": "1995-07-14", "close": 1.44266675, "volume": null}, {"date": "1995-07-17", "close": 1.44266675, "volume": null}, {"date": "1995-07-18", "close": 1.44266675, "volume": null}, {"date": "1995-07-19", "close": 1.44266675, "volume": null}, {"date": "1995-07-20", "close": 1.44266675, "volume": null}, {"date": "1995-07-21", "close": 1.44266675, "volume": null}, {"date": "1995-07-24", "close": 1.44266675, "volume": null}, {"date": "1995-07-25", "close": 1.44266675, "volume": null}, {"date": "1995-07-26", "close": 1.44266675, "volume": null}, {"date": "1995-07-27", "close": 1.44266675, "volume": null}, {"date": "1995-07-28", "close": 1.44266675, "volume": null}, {"date": "1995-07-31", "close": 1.44266675, "volume": null}, {"date": "1995-08-01", "close": 1.44266675, "volume": null}, {"date": "1995-08-02", "close": 1.44266675, "volume": null}, {"date": "1995-08-03", "close": 1.44266675, "volume": null}, {"date": "1995-08-04", "close": 1.44266675, "volume": null}, {"date": "1995-08-07", "close": 1.44266675, "volume": null}, {"date": "1995-08-08", "close": 1.44266675, "volume": null}, {"date": "1995-08-09", "close": 1.44266675, "volume": null}, {"date": "1995-08-10", "close": 1.44266675, "volume": null}, {"date": "1995-08-11", "close": 0.86560005, "volume": 693.0}, {"date": "1995-08-14", "close": 0.86560005, "volume": null}, {"date": "1995-08-15", "close": 0.86560005, "volume": null}, {"date": "1995-08-16", "close": 0.86560005, "volume": null}, {"date": "1995-08-17", "close": 0.86560005, "volume": null}, {"date": "1995-08-18", "close": 0.86560005, "volume": null}, {"date": "1995-08-21", "close": 0.86560005, "volume": null}, {"date": "1995-08-22", "close": 0.86560005, "volume": null}, {"date": "1995-08-23", "close": 0.86560005, "volume": null}, {"date": "1995-08-24", "close": 0.86560005, "volume": null}, {"date": "1995-08-25", "close": 0.86560005, "volume": null}, {"date": "1995-08-28", "close": 0.86560005, "volume": null}, {"date": "1995-08-29", "close": 0.86560005, "volume": null}, {"date": "1995-08-30", "close": 0.86560005, "volume": null}, {"date": "1995-08-31", "close": 0.86560005, "volume": null}, {"date": "1995-09-01", "close": 0.86560005, "volume": null}, {"date": "1995-09-04", "close": 0.86560005, "volume": null}, {"date": "1995-09-05", "close": 0.86560005, "volume": null}, {"date": "1995-09-06", "close": 0.86560005, "volume": null}, {"date": "1995-09-07", "close": 0.86560005, "volume": null}, {"date": "1995-09-08", "close": 0.86560005, "volume": null}, {"date": "1995-09-11", "close": 0.86560005, "volume": null}, {"date": "1995-09-12", "close": 0.86560005, "volume": null}, {"date": "1995-09-13", "close": 0.86560005, "volume": null}, {"date": "1995-09-14", "close": 0.86560005, "volume": null}, {"date": "1995-09-15", "close": 0.86560005, "volume": null}, {"date": "1995-09-18", "close": 0.86560005, "volume": null}, {"date": "1995-09-19", "close": 0.86560005, "volume": 693.0}, {"date": "1995-09-20", "close": 0.86560005, "volume": null}, {"date": "1995-09-21", "close": 0.86560005, "volume": null}, {"date": "1995-09-22", "close": 0.86560005, "volume": null}, {"date": "1995-09-25", "close": 0.86560005, "volume": null}, {"date": "1995-09-26", "close": 0.86560005, "volume": 433.0}, {"date": "1995-09-27", "close": 0.86560005, "volume": null}, {"date": "1995-09-28", "close": 0.86560005, "volume": null}, {"date": "1995-09-29", "close": 0.86560005, "volume": null}, {"date": "1995-10-02", "close": 0.86560005, "volume": null}, {"date": "1995-10-03", "close": 0.86560005, "volume": null}, {"date": "1995-10-04", "close": 0.86560005, "volume": null}, {"date": "1995-10-05", "close": 0.86560005, "volume": null}, {"date": "1995-10-06", "close": 0.86560005, "volume": null}, {"date": "1995-10-09", "close": 0.86560005, "volume": null}, {"date": "1995-10-10", "close": 0.86560005, "volume": null}, {"date": "1995-10-11", "close": 0.86560005, "volume": null}, {"date": "1995-10-12", "close": 0.86560005, "volume": null}, {"date": "1995-10-13", "close": 0.86560005, "volume": null}, {"date": "1995-10-16", "close": 0.86560005, "volume": null}, {"date": "1995-10-17", "close": 0.86560005, "volume": null}, {"date": "1995-10-18", "close": 0.86560005, "volume": 2599.0}, {"date": "1995-10-19", "close": 0.86560005, "volume": null}, {"date": "1995-10-20", "close": 0.86560005, "volume": null}, {"date": "1995-10-23", "close": 0.86560005, "volume": null}, {"date": "1995-10-24", "close": 0.86560005, "volume": null}, {"date": "1995-10-25", "close": 0.86560005, "volume": null}, {"date": "1995-10-26", "close": 0.86560005, "volume": null}, {"date": "1995-10-27", "close": 0.86560005, "volume": null}, {"date": "1995-10-30", "close": 0.86560005, "volume": null}, {"date": "1995-10-31", "close": 0.86560005, "volume": 1560.0}, {"date": "1995-11-01", "close": 0.86560005, "volume": null}, {"date": "1995-11-02", "close": 0.86560005, "volume": null}, {"date": "1995-11-03", "close": 0.86560005, "volume": null}, {"date": "1995-11-06", "close": 0.86560005, "volume": null}, {"date": "1995-11-07", "close": 0.86560005, "volume": null}, {"date": "1995-11-08", "close": 0.86560005, "volume": null}, {"date": "1995-11-09", "close": 0.86560005, "volume": null}, {"date": "1995-11-10", "close": 0.86560005, "volume": 1733.0}, {"date": "1995-11-13", "close": 0.86560005, "volume": null}, {"date": "1995-11-14", "close": 0.86560005, "volume": null}, {"date": "1995-11-15", "close": 0.86560005, "volume": null}, {"date": "1995-11-16", "close": 0.86560005, "volume": null}, {"date": "1995-11-17", "close": 0.86560005, "volume": 173.0}, {"date": "1995-11-20", "close": 0.86560005, "volume": null}, {"date": "1995-11-21", "close": 0.86560005, "volume": null}, {"date": "1995-11-22", "close": 0.86560005, "volume": null}, {"date": "1995-11-23", "close": 0.86560005, "volume": null}, {"date": "1995-11-24", "close": 0.86560005, "volume": null}, {"date": "1995-11-27", "close": 0.86560005, "volume": null}, {"date": "1995-11-28", "close": 0.86560005, "volume": null}, {"date": "1995-11-29", "close": 0.86560005, "volume": null}, {"date": "1995-11-30", "close": 0.86560005, "volume": null}, {"date": "1995-12-01", "close": 0.86560005, "volume": null}, {"date": "1995-12-04", "close": 0.86560005, "volume": null}, {"date": "1995-12-05", "close": 0.86560005, "volume": null}, {"date": "1995-12-06", "close": 0.86560005, "volume": 866.0}, {"date": "1995-12-07", "close": 0.86560005, "volume": null}, {"date": "1995-12-08", "close": 0.86560005, "volume": null}, {"date": "1995-12-11", "close": 0.86560005, "volume": null}, {"date": "1995-12-12", "close": 0.86560005, "volume": null}, {"date": "1995-12-13", "close": 0.86560005, "volume": null}, {"date": "1995-12-14", "close": 0.86560005, "volume": null}, {"date": "1995-12-15", "close": 0.86560005, "volume": null}, {"date": "1995-12-18", "close": 0.86560005, "volume": null}, {"date": "1995-12-19", "close": 0.86560005, "volume": null}, {"date": "1995-12-20", "close": 0.86560005, "volume": null}, {"date": "1995-12-21", "close": 0.86560005, "volume": null}, {"date": "1995-12-22", "close": 0.86560005, "volume": null}, {"date": "1995-12-25", "close": 0.86560005, "volume": null}, {"date": "1995-12-26", "close": 0.86560005, "volume": null}, {"date": "1995-12-27", "close": 0.86560005, "volume": null}, {"date": "1995-12-28", "close": 0.86560005, "volume": null}, {"date": "1995-12-29", "close": 0.86560005, "volume": null}, {"date": "1996-01-01", "close": 0.86560005, "volume": null}, {"date": "1996-01-02", "close": 0.86560005, "volume": null}, {"date": "1996-01-03", "close": 0.86560005, "volume": null}, {"date": "1996-01-04", "close": 0.86560005, "volume": null}, {"date": "1996-01-05", "close": 0.86560005, "volume": null}, {"date": "1996-01-08", "close": 0.86560005, "volume": null}, {"date": "1996-01-09", "close": 0.86560005, "volume": null}, {"date": "1996-01-10", "close": 0.86560005, "volume": null}, {"date": "1996-01-11", "close": 0.86560005, "volume": null}, {"date": "1996-01-12", "close": 0.86560005, "volume": null}, {"date": "1996-01-15", "close": 0.86560005, "volume": null}, {"date": "1996-01-16", "close": 0.86560005, "volume": null}, {"date": "1996-01-17", "close": 0.86560005, "volume": null}, {"date": "1996-01-18", "close": 0.836746715, "volume": 1733.0}, {"date": "1996-01-19", "close": 0.836746715, "volume": 866.0}, {"date": "1996-01-22", "close": 0.836746715, "volume": null}, {"date": "1996-01-23", "close": 0.836746715, "volume": null}, {"date": "1996-01-24", "close": 0.836746715, "volume": null}, {"date": "1996-01-25", "close": 0.836746715, "volume": null}, {"date": "1996-01-26", "close": 0.836746715, "volume": null}, {"date": "1996-01-29", "close": 0.836746715, "volume": null}, {"date": "1996-01-30", "close": 0.836746715, "volume": 520.0}, {"date": "1996-01-31", "close": 0.836746715, "volume": 347.0}, {"date": "1996-02-01", "close": 0.663626705, "volume": 693.0}, {"date": "1996-02-02", "close": 0.663626705, "volume": null}, {"date": "1996-02-05", "close": 0.663626705, "volume": null}, {"date": "1996-02-06", "close": 0.663626705, "volume": null}, {"date": "1996-02-07", "close": 0.663626705, "volume": null}, {"date": "1996-02-08", "close": 0.663626705, "volume": null}, {"date": "1996-02-09", "close": 0.663626705, "volume": 1213.0}, {"date": "1996-02-12", "close": 0.663626705, "volume": null}, {"date": "1996-02-13", "close": 0.663626705, "volume": null}, {"date": "1996-02-14", "close": 0.69248004, "volume": 173.0}, {"date": "1996-02-15", "close": 0.69248004, "volume": null}, {"date": "1996-02-16", "close": 0.69248004, "volume": null}, {"date": "1996-02-19", "close": 0.69248004, "volume": 866.0}, {"date": "1996-02-20", "close": 0.69248004, "volume": null}, {"date": "1996-02-21", "close": 0.69248004, "volume": null}, {"date": "1996-02-22", "close": 0.69248004, "volume": null}, {"date": "1996-02-23", "close": 0.69248004, "volume": null}, {"date": "1996-02-26", "close": 0.69248004, "volume": null}, {"date": "1996-02-27", "close": 0.69248004, "volume": null}, {"date": "1996-02-28", "close": 0.63477337, "volume": 1733.0}, {"date": "1996-02-29", "close": 0.63477337, "volume": null}, {"date": "1996-03-01", "close": 0.69248004, "volume": 693.0}, {"date": "1996-03-04", "close": 0.86560005, "volume": 693.0}, {"date": "1996-03-05", "close": 0.86560005, "volume": null}, {"date": "1996-03-06", "close": 0.86560005, "volume": null}, {"date": "1996-03-07", "close": 0.98101339, "volume": 3466.0}, {"date": "1996-03-08", "close": 0.98101339, "volume": null}, {"date": "1996-03-11", "close": 0.98101339, "volume": null}, {"date": "1996-03-12", "close": 0.98101339, "volume": null}, {"date": "1996-03-13", "close": 0.98101339, "volume": null}, {"date": "1996-03-14", "close": 0.98101339, "volume": null}, {"date": "1996-03-15", "close": 0.98101339, "volume": null}, {"date": "1996-03-18", "close": 0.98101339, "volume": null}, {"date": "1996-03-19", "close": 0.98101339, "volume": null}, {"date": "1996-03-20", "close": 0.98101339, "volume": null}, {"date": "1996-03-21", "close": 0.98101339, "volume": null}, {"date": "1996-03-22", "close": 0.98101339, "volume": null}, {"date": "1996-03-25", "close": 0.98101339, "volume": null}, {"date": "1996-03-26", "close": 0.98101339, "volume": null}, {"date": "1996-03-27", "close": 0.98101339, "volume": null}, {"date": "1996-03-28", "close": 0.98101339, "volume": null}, {"date": "1996-03-29", "close": 0.98101339, "volume": null}, {"date": "1996-04-01", "close": 0.98101339, "volume": null}, {"date": "1996-04-02", "close": 0.98101339, "volume": null}, {"date": "1996-04-03", "close": 0.98101339, "volume": null}, {"date": "1996-04-04", "close": 0.98101339, "volume": null}, {"date": "1996-04-05", "close": 0.98101339, "volume": null}, {"date": "1996-04-08", "close": 0.98101339, "volume": null}, {"date": "1996-04-09", "close": 0.98101339, "volume": null}, {"date": "1996-04-10", "close": 0.98101339, "volume": null}, {"date": "1996-04-11", "close": 0.86560005, "volume": 866.0}, {"date": "1996-04-12", "close": 0.86560005, "volume": null}, {"date": "1996-04-15", "close": 0.86560005, "volume": null}, {"date": "1996-04-16", "close": 0.86560005, "volume": null}, {"date": "1996-04-17", "close": 0.86560005, "volume": null}, {"date": "1996-04-18", "close": 0.86560005, "volume": null}, {"date": "1996-04-19", "close": 0.86560005, "volume": null}, {"date": "1996-04-22", "close": 0.86560005, "volume": null}, {"date": "1996-04-23", "close": 0.86560005, "volume": null}, {"date": "1996-04-24", "close": 0.86560005, "volume": null}, {"date": "1996-04-25", "close": 0.86560005, "volume": null}, {"date": "1996-04-26", "close": 0.86560005, "volume": null}, {"date": "1996-04-29", "close": 0.86560005, "volume": null}, {"date": "1996-04-30", "close": 0.86560005, "volume": null}, {"date": "1996-05-01", "close": 0.86560005, "volume": null}, {"date": "1996-05-02", "close": 0.86560005, "volume": null}, {"date": "1996-05-03", "close": 0.86560005, "volume": null}, {"date": "1996-05-06", "close": 0.63477337, "volume": 1733.0}, {"date": "1996-05-07", "close": 0.63477337, "volume": null}, {"date": "1996-05-08", "close": 0.63477337, "volume": null}, {"date": "1996-05-09", "close": 0.63477337, "volume": 1733.0}, {"date": "1996-05-10", "close": 0.63477337, "volume": null}, {"date": "1996-05-13", "close": 0.63477337, "volume": null}, {"date": "1996-05-14", "close": 0.63477337, "volume": null}, {"date": "1996-05-15", "close": 0.86560005, "volume": 866.0}, {"date": "1996-05-16", "close": 0.98101339, "volume": 2773.0}, {"date": "1996-05-17", "close": 0.98101339, "volume": null}, {"date": "1996-05-20", "close": 0.98101339, "volume": null}, {"date": "1996-05-21", "close": 1.09642673, "volume": 866.0}, {"date": "1996-05-22", "close": 1.09642673, "volume": 1733.0}, {"date": "1996-05-23", "close": 1.09642673, "volume": null}, {"date": "1996-05-24", "close": 1.09642673, "volume": null}, {"date": "1996-05-27", "close": 1.09642673, "volume": 347.0}, {"date": "1996-05-28", "close": 1.09642673, "volume": null}, {"date": "1996-05-29", "close": 1.09642673, "volume": null}, {"date": "1996-05-30", "close": 1.09642673, "volume": null}, {"date": "1996-05-31", "close": 1.09642673, "volume": null}, {"date": "1996-06-03", "close": 1.09642673, "volume": null}, {"date": "1996-06-04", "close": 1.32725341, "volume": 1733.0}, {"date": "1996-06-05", "close": 1.32725341, "volume": null}, {"date": "1996-06-06", "close": 1.32725341, "volume": null}, {"date": "1996-06-07", "close": 1.32725341, "volume": null}, {"date": "1996-06-10", "close": 1.32725341, "volume": null}, {"date": "1996-06-11", "close": 1.32725341, "volume": null}, {"date": "1996-06-12", "close": 1.32725341, "volume": null}, {"date": "1996-06-13", "close": 1.32725341, "volume": null}, {"date": "1996-06-14", "close": 1.32725341, "volume": null}, {"date": "1996-06-17", "close": 1.32725341, "volume": null}, {"date": "1996-06-18", "close": 1.32725341, "volume": null}, {"date": "1996-06-19", "close": 1.32725341, "volume": null}, {"date": "1996-06-20", "close": 1.32725341, "volume": null}, {"date": "1996-06-21", "close": 1.32725341, "volume": null}, {"date": "1996-06-24", "close": 1.32725341, "volume": null}, {"date": "1996-06-25", "close": 1.32725341, "volume": null}, {"date": "1996-06-26", "close": 1.32725341, "volume": null}, {"date": "1996-06-27", "close": 1.32725341, "volume": null}, {"date": "1996-06-28", "close": 1.32725341, "volume": null}, {"date": "1996-07-01", "close": 1.32725341, "volume": null}, {"date": "1996-07-02", "close": 1.32725341, "volume": null}, {"date": "1996-07-03", "close": 1.32725341, "volume": null}, {"date": "1996-07-04", "close": 1.32725341, "volume": null}, {"date": "1996-07-05", "close": 1.32725341, "volume": null}, {"date": "1996-07-08", "close": 1.1541334, "volume": 520.0}, {"date": "1996-07-09", "close": 1.1541334, "volume": null}, {"date": "1996-07-10", "close": 1.1541334, "volume": null}, {"date": "1996-07-11", "close": 1.1541334, "volume": null}, {"date": "1996-07-12", "close": 0.86560005, "volume": 866.0}, {"date": "1996-07-15", "close": 0.86560005, "volume": 520.0}, {"date": "1996-07-16", "close": 0.86560005, "volume": null}, {"date": "1996-07-17", "close": 0.86560005, "volume": null}, {"date": "1996-07-18", "close": 0.86560005, "volume": null}, {"date": "1996-07-19", "close": 0.86560005, "volume": null}, {"date": "1996-07-22", "close": 0.86560005, "volume": null}, {"date": "1996-07-23", "close": 0.86560005, "volume": null}, {"date": "1996-07-24", "close": 0.86560005, "volume": null}, {"date": "1996-07-25", "close": 0.86560005, "volume": null}, {"date": "1996-07-26", "close": 0.86560005, "volume": null}, {"date": "1996-07-29", "close": 0.86560005, "volume": null}, {"date": "1996-07-30", "close": 0.86560005, "volume": null}, {"date": "1996-07-31", "close": 0.86560005, "volume": null}, {"date": "1996-08-01", "close": 1.1541334, "volume": 866.0}, {"date": "1996-08-02", "close": 1.1541334, "volume": null}, {"date": "1996-08-05", "close": 1.1541334, "volume": null}, {"date": "1996-08-06", "close": 1.1541334, "volume": null}, {"date": "1996-08-07", "close": 1.1541334, "volume": null}, {"date": "1996-08-08", "close": 1.1541334, "volume": null}, {"date": "1996-08-09", "close": 1.1541334, "volume": null}, {"date": "1996-08-12", "close": 1.1541334, "volume": null}, {"date": "1996-08-13", "close": 1.1541334, "volume": null}, {"date": "1996-08-14", "close": 1.1541334, "volume": null}, {"date": "1996-08-15", "close": 1.1541334, "volume": null}, {"date": "1996-08-16", "close": 0.98101339, "volume": 1733.0}, {"date": "1996-08-19", "close": 0.98101339, "volume": null}, {"date": "1996-08-20", "close": 1.32725341, "volume": 3986.0}, {"date": "1996-08-21", "close": 1.32725341, "volume": null}, {"date": "1996-08-22", "close": 1.32725341, "volume": null}, {"date": "1996-08-23", "close": 1.32725341, "volume": 1733.0}, {"date": "1996-08-26", "close": 1.32725341, "volume": null}, {"date": "1996-08-27", "close": 1.32725341, "volume": null}, {"date": "1996-08-28", "close": 1.32725341, "volume": null}, {"date": "1996-08-29", "close": 1.50037342, "volume": 13690.0}, {"date": "1996-08-30", "close": 1.44266675, "volume": 676.0}, {"date": "1996-09-02", "close": 1.44266675, "volume": null}, {"date": "1996-09-03", "close": 1.44266675, "volume": null}, {"date": "1996-09-04", "close": 1.44266675, "volume": 17.0}, {"date": "1996-09-05", "close": 1.44266675, "volume": null}, {"date": "1996-09-06", "close": 1.44266675, "volume": null}, {"date": "1996-09-09", "close": 1.32725341, "volume": 329.0}, {"date": "1996-09-10", "close": 1.32725341, "volume": null}, {"date": "1996-09-11", "close": 1.32725341, "volume": null}, {"date": "1996-09-12", "close": 1.32725341, "volume": null}, {"date": "1996-09-13", "close": 1.32725341, "volume": 2565.0}, {"date": "1996-09-16", "close": 1.32725341, "volume": null}, {"date": "1996-09-17", "close": 1.32725341, "volume": null}, {"date": "1996-09-18", "close": 1.32725341, "volume": null}, {"date": "1996-09-19", "close": 1.32725341, "volume": null}, {"date": "1996-09-20", "close": 1.32725341, "volume": null}, {"date": "1996-09-23", "close": 1.32725341, "volume": null}, {"date": "1996-09-24", "close": 1.32725341, "volume": null}, {"date": "1996-09-25", "close": 1.32725341, "volume": null}, {"date": "1996-09-26", "close": 1.32725341, "volume": null}, {"date": "1996-09-27", "close": 1.32725341, "volume": null}, {"date": "1996-09-30", "close": 1.50037342, "volume": 3812.0}, {"date": "1996-10-01", "close": 1.50037342, "volume": null}, {"date": "1996-10-02", "close": 1.50037342, "volume": null}, {"date": "1996-10-03", "close": 1.50037342, "volume": null}, {"date": "1996-10-04", "close": 1.50037342, "volume": null}, {"date": "1996-10-07", "close": 1.50037342, "volume": null}, {"date": "1996-10-08", "close": 1.50037342, "volume": null}, {"date": "1996-10-09", "close": 1.50037342, "volume": null}, {"date": "1996-10-10", "close": 1.50037342, "volume": null}, {"date": "1996-10-11", "close": 1.44266675, "volume": 5199.0}, {"date": "1996-10-14", "close": 1.61578676, "volume": 1924.0}, {"date": "1996-10-15", "close": 1.50037342, "volume": 6308.0}, {"date": "1996-10-16", "close": 1.50037342, "volume": null}, {"date": "1996-10-17", "close": 1.50037342, "volume": null}, {"date": "1996-10-18", "close": 1.61578676, "volume": 866.0}, {"date": "1996-10-21", "close": 1.61578676, "volume": 1906.0}, {"date": "1996-10-22", "close": 1.61578676, "volume": 260.0}, {"date": "1996-10-23", "close": 1.67349343, "volume": 5979.0}, {"date": "1996-10-24", "close": 1.67349343, "volume": 4419.0}, {"date": "1996-10-25", "close": 1.67349343, "volume": 2859.0}, {"date": "1996-10-28", "close": 1.67349343, "volume": null}, {"date": "1996-10-29", "close": 1.7312001, "volume": 347.0}, {"date": "1996-10-30", "close": 1.7312001, "volume": 693.0}, {"date": "1996-10-31", "close": 1.96202678, "volume": 676.0}, {"date": "1996-11-01", "close": 1.7312001, "volume": 7192.0}, {"date": "1996-11-04", "close": 1.7312001, "volume": null}, {"date": "1996-11-05", "close": 1.7312001, "volume": null}, {"date": "1996-11-06", "close": 1.7312001, "volume": 87.0}, {"date": "1996-11-07", "close": 1.7312001, "volume": null}, {"date": "1996-11-08", "close": 1.7312001, "volume": null}, {"date": "1996-11-11", "close": 1.67349343, "volume": 1733.0}, {"date": "1996-11-12", "close": 1.67349343, "volume": null}, {"date": "1996-11-13", "close": 1.67349343, "volume": null}, {"date": "1996-11-14", "close": 1.67349343, "volume": 2773.0}, {"date": "1996-11-15", "close": 1.67349343, "volume": null}, {"date": "1996-11-18", "close": 1.44266675, "volume": 2599.0}, {"date": "1996-11-19", "close": 1.44266675, "volume": null}, {"date": "1996-11-20", "close": 1.44266675, "volume": null}, {"date": "1996-11-21", "close": 1.44266675, "volume": null}, {"date": "1996-11-22", "close": 1.44266675, "volume": null}, {"date": "1996-11-25", "close": 1.44266675, "volume": null}, {"date": "1996-11-26", "close": 1.44266675, "volume": null}, {"date": "1996-11-27", "close": 1.44266675, "volume": null}, {"date": "1996-11-28", "close": 1.44266675, "volume": null}, {"date": "1996-11-29", "close": 1.44266675, "volume": null}, {"date": "1996-12-02", "close": 1.38496008, "volume": 1733.0}, {"date": "1996-12-03", "close": 1.38496008, "volume": null}, {"date": "1996-12-04", "close": 1.38496008, "volume": null}, {"date": "1996-12-05", "close": 1.38496008, "volume": null}, {"date": "1996-12-06", "close": 1.38496008, "volume": null}, {"date": "1996-12-09", "close": 1.38496008, "volume": null}, {"date": "1996-12-10", "close": 1.1541334, "volume": 2773.0}, {"date": "1996-12-11", "close": 1.1541334, "volume": null}, {"date": "1996-12-12", "close": 1.1541334, "volume": null}, {"date": "1996-12-13", "close": 1.1541334, "volume": null}, {"date": "1996-12-16", "close": 1.1541334, "volume": null}, {"date": "1996-12-17", "close": 1.1541334, "volume": null}, {"date": "1996-12-18", "close": 1.1541334, "volume": null}, {"date": "1996-12-19", "close": 1.1541334, "volume": null}, {"date": "1996-12-20", "close": 1.1541334, "volume": null}, {"date": "1996-12-23", "close": 1.1541334, "volume": null}, {"date": "1996-12-24", "close": 1.1541334, "volume": null}, {"date": "1996-12-25", "close": 1.1541334, "volume": null}, {"date": "1996-12-26", "close": 1.1541334, "volume": null}, {"date": "1996-12-27", "close": 1.1541334, "volume": null}, {"date": "1996-12-30", "close": 1.1541334, "volume": null}, {"date": "1996-12-31", "close": 1.1541334, "volume": null}, {"date": "1997-01-01", "close": 1.1541334, "volume": null}, {"date": "1997-01-02", "close": 1.1541334, "volume": null}, {"date": "1997-01-03", "close": 1.1541334, "volume": null}, {"date": "1997-01-06", "close": 1.21184007, "volume": 1733.0}, {"date": "1997-01-07", "close": 1.21184007, "volume": null}, {"date": "1997-01-08", "close": 1.21184007, "volume": null}, {"date": "1997-01-09", "close": 1.21184007, "volume": null}, {"date": "1997-01-10", "close": 1.38496008, "volume": 347.0}, {"date": "1997-01-13", "close": 1.38496008, "volume": null}, {"date": "1997-01-14", "close": 1.38496008, "volume": null}, {"date": "1997-01-15", "close": 1.1541334, "volume": 347.0}, {"date": "1997-01-16", "close": 1.1541334, "volume": null}, {"date": "1997-01-17", "close": 1.1541334, "volume": 183.0}, {"date": "1997-01-20", "close": 1.1541334, "volume": 164.0}, {"date": "1997-01-21", "close": 1.1541334, "volume": null}, {"date": "1997-01-22", "close": 1.1541334, "volume": null}, {"date": "1997-01-23", "close": 1.1541334, "volume": null}, {"date": "1997-01-24", "close": 1.1541334, "volume": null}, {"date": "1997-01-27", "close": 1.1541334, "volume": null}, {"date": "1997-01-28", "close": 1.1541334, "volume": null}, {"date": "1997-01-29", "close": 1.1541334, "volume": null}, {"date": "1997-01-30", "close": 1.1541334, "volume": 1473.0}, {"date": "1997-01-31", "close": 1.1541334, "volume": null}, {"date": "1997-02-03", "close": 1.1541334, "volume": null}, {"date": "1997-02-04", "close": 1.1541334, "volume": null}, {"date": "1997-02-05", "close": 1.1541334, "volume": null}, {"date": "1997-02-06", "close": 1.1541334, "volume": null}, {"date": "1997-02-07", "close": 1.1541334, "volume": null}, {"date": "1997-02-10", "close": 1.44266675, "volume": 3466.0}, {"date": "1997-02-11", "close": 1.44266675, "volume": null}, {"date": "1997-02-12", "close": 1.44266675, "volume": null}, {"date": "1997-02-13", "close": 1.44266675, "volume": null}, {"date": "1997-02-14", "close": 1.44266675, "volume": null}, {"date": "1997-02-17", "close": 1.44266675, "volume": null}, {"date": "1997-02-18", "close": 1.44266675, "volume": null}, {"date": "1997-02-19", "close": 1.44266675, "volume": null}, {"date": "1997-02-20", "close": 1.44266675, "volume": null}, {"date": "1997-02-21", "close": 1.44266675, "volume": null}, {"date": "1997-02-24", "close": 1.50037342, "volume": 3466.0}, {"date": "1997-02-25", "close": 1.50037342, "volume": null}, {"date": "1997-02-26", "close": 1.61578676, "volume": 4159.0}, {"date": "1997-02-27", "close": 1.67349343, "volume": 7105.0}, {"date": "1997-02-28", "close": 1.67349343, "volume": null}, {"date": "1997-03-03", "close": 1.67349343, "volume": null}, {"date": "1997-03-04", "close": 1.67349343, "volume": null}, {"date": "1997-03-05", "close": 1.61578676, "volume": 1040.0}, {"date": "1997-03-06", "close": 1.61578676, "volume": null}, {"date": "1997-03-07", "close": 1.61578676, "volume": null}, {"date": "1997-03-10", "close": 1.67349343, "volume": 2253.0}, {"date": "1997-03-11", "close": 1.67349343, "volume": null}, {"date": "1997-03-12", "close": 1.7312001, "volume": 719.0}, {"date": "1997-03-13", "close": 1.7312001, "volume": 3733.0}, {"date": "1997-03-14", "close": 1.7312001, "volume": null}, {"date": "1997-03-17", "close": 1.7312001, "volume": null}, {"date": "1997-03-18", "close": 1.50037342, "volume": 3466.0}, {"date": "1997-03-19", "close": 1.50037342, "volume": null}, {"date": "1997-03-20", "close": 1.50037342, "volume": null}, {"date": "1997-03-21", "close": 1.7312001, "volume": 2652.0}, {"date": "1997-03-24", "close": 1.7312001, "volume": null}, {"date": "1997-03-25", "close": 1.7312001, "volume": null}, {"date": "1997-03-26", "close": 1.7312001, "volume": null}, {"date": "1997-03-27", "close": 1.7312001, "volume": null}, {"date": "1997-03-28", "close": 1.7312001, "volume": null}, {"date": "1997-03-31", "close": 1.7312001, "volume": null}, {"date": "1997-04-01", "close": 1.7312001, "volume": null}, {"date": "1997-04-02", "close": 1.7312001, "volume": null}, {"date": "1997-04-03", "close": 1.7312001, "volume": null}, {"date": "1997-04-04", "close": 1.7312001, "volume": null}, {"date": "1997-04-07", "close": 1.7312001, "volume": null}, {"date": "1997-04-08", "close": 1.7312001, "volume": null}, {"date": "1997-04-09", "close": 1.7312001, "volume": null}, {"date": "1997-04-10", "close": 1.61578676, "volume": 1733.0}, {"date": "1997-04-11", "close": 1.61578676, "volume": null}, {"date": "1997-04-14", "close": 1.61578676, "volume": 3293.0}, {"date": "1997-04-15", "close": 1.61578676, "volume": null}, {"date": "1997-04-16", "close": 1.50037342, "volume": 2253.0}, {"date": "1997-04-17", "close": 1.55808009, "volume": 173.0}, {"date": "1997-04-18", "close": 1.1541334, "volume": 1040.0}, {"date": "1997-04-21", "close": 1.1541334, "volume": null}, {"date": "1997-04-22", "close": 1.44266675, "volume": 693.0}, {"date": "1997-04-23", "close": 1.44266675, "volume": null}, {"date": "1997-04-24", "close": 1.50037342, "volume": 2773.0}, {"date": "1997-04-25", "close": 1.50037342, "volume": null}, {"date": "1997-04-28", "close": 1.50037342, "volume": null}, {"date": "1997-04-29", "close": 1.50037342, "volume": null}, {"date": "1997-04-30", "close": 1.50037342, "volume": null}, {"date": "1997-05-01", "close": 1.50037342, "volume": null}, {"date": "1997-05-02", "close": 1.50037342, "volume": null}, {"date": "1997-05-05", "close": 1.50037342, "volume": null}, {"date": "1997-05-06", "close": 1.50037342, "volume": null}, {"date": "1997-05-07", "close": 1.50037342, "volume": null}, {"date": "1997-05-08", "close": 1.50037342, "volume": null}, {"date": "1997-05-09", "close": 1.50037342, "volume": null}, {"date": "1997-05-12", "close": 1.50037342, "volume": null}, {"date": "1997-05-13", "close": 1.50037342, "volume": null}, {"date": "1997-05-14", "close": 1.50037342, "volume": null}, {"date": "1997-05-15", "close": 0.952160055, "volume": 3119.0}, {"date": "1997-05-16", "close": 0.952160055, "volume": null}, {"date": "1997-05-19", "close": 0.952160055, "volume": null}, {"date": "1997-05-20", "close": 0.952160055, "volume": null}, {"date": "1997-05-21", "close": 0.952160055, "volume": null}, {"date": "1997-05-22", "close": 0.952160055, "volume": null}, {"date": "1997-05-23", "close": 1.44266675, "volume": 3812.0}, {"date": "1997-05-26", "close": 1.44266675, "volume": 6238.0}, {"date": "1997-05-27", "close": 1.44266675, "volume": null}, {"date": "1997-05-28", "close": 1.44266675, "volume": null}, {"date": "1997-05-29", "close": 1.50037342, "volume": 1386.0}, {"date": "1997-05-30", "close": 1.50037342, "volume": null}, {"date": "1997-06-02", "close": 1.50037342, "volume": null}, {"date": "1997-06-03", "close": 1.44266675, "volume": 173.0}, {"date": "1997-06-04", "close": 1.44266675, "volume": 1733.0}, {"date": "1997-06-05", "close": 1.44266675, "volume": null}, {"date": "1997-06-06", "close": 1.55808009, "volume": 2773.0}, {"date": "1997-06-09", "close": 1.55808009, "volume": null}, {"date": "1997-06-10", "close": 1.55808009, "volume": 4506.0}, {"date": "1997-06-11", "close": 1.55808009, "volume": null}, {"date": "1997-06-12", "close": 1.55808009, "volume": 1040.0}, {"date": "1997-06-13", "close": 1.55808009, "volume": null}, {"date": "1997-06-16", "close": 1.55808009, "volume": null}, {"date": "1997-06-17", "close": 1.50037342, "volume": 866.0}, {"date": "1997-06-18", "close": 1.50037342, "volume": null}, {"date": "1997-06-19", "close": 1.50037342, "volume": null}, {"date": "1997-06-20", "close": 1.55808009, "volume": 1733.0}, {"date": "1997-06-23", "close": 1.55808009, "volume": null}, {"date": "1997-06-24", "close": 1.55808009, "volume": 87.0}, {"date": "1997-06-25", "close": 1.55808009, "volume": null}, {"date": "1997-06-26", "close": 1.55808009, "volume": 347.0}, {"date": "1997-06-27", "close": 1.55808009, "volume": null}, {"date": "1997-06-30", "close": 1.55808009, "volume": null}, {"date": "1997-07-01", "close": 1.55808009, "volume": null}, {"date": "1997-07-02", "close": 1.55808009, "volume": null}, {"date": "1997-07-03", "close": 1.55808009, "volume": null}, {"date": "1997-07-04", "close": 1.55808009, "volume": null}, {"date": "1997-07-07", "close": 1.55808009, "volume": 609.0}, {"date": "1997-07-08", "close": 1.55808009, "volume": null}, {"date": "1997-07-09", "close": 1.55808009, "volume": null}, {"date": "1997-07-10", "close": 1.55808009, "volume": null}, {"date": "1997-07-11", "close": 1.55808009, "volume": null}, {"date": "1997-07-14", "close": 1.55808009, "volume": 3288.0}, {"date": "1997-07-15", "close": 1.55808009, "volume": null}, {"date": "1997-07-16", "close": 1.55808009, "volume": null}, {"date": "1997-07-17", "close": 1.55808009, "volume": null}, {"date": "1997-07-18", "close": 1.55808009, "volume": null}, {"date": "1997-07-21", "close": 1.55808009, "volume": null}, {"date": "1997-07-22", "close": 1.55808009, "volume": null}, {"date": "1997-07-23", "close": 1.61578676, "volume": 619.0}, {"date": "1997-07-24", "close": 1.61578676, "volume": null}, {"date": "1997-07-25", "close": 1.61578676, "volume": null}, {"date": "1997-07-28", "close": 1.61578676, "volume": null}, {"date": "1997-07-29", "close": 1.61578676, "volume": null}, {"date": "1997-07-30", "close": 1.61578676, "volume": null}, {"date": "1997-07-31", "close": 1.61578676, "volume": null}, {"date": "1997-08-01", "close": 1.55808009, "volume": 89.0}, {"date": "1997-08-04", "close": 1.50037342, "volume": 604.0}, {"date": "1997-08-05", "close": 1.55808009, "volume": 866.0}, {"date": "1997-08-06", "close": 1.55808009, "volume": null}, {"date": "1997-08-07", "close": 1.61578676, "volume": 866.0}, {"date": "1997-08-08", "close": 1.61578676, "volume": 1040.0}, {"date": "1997-08-11", "close": 1.78890677, "volume": 1545.0}, {"date": "1997-08-12", "close": 2.07744012, "volume": 3064.0}, {"date": "1997-08-13", "close": 2.01973345, "volume": 1817.0}, {"date": "1997-08-14", "close": 2.01973345, "volume": 9613.0}, {"date": "1997-08-15", "close": 2.01973345, "volume": null}, {"date": "1997-08-18", "close": 2.01973345, "volume": null}, {"date": "1997-08-19", "close": 1.90432011, "volume": 1704.0}, {"date": "1997-08-20", "close": 1.78890677, "volume": 347.0}, {"date": "1997-08-21", "close": 1.78890677, "volume": null}, {"date": "1997-08-22", "close": 1.55808009, "volume": 11190.0}, {"date": "1997-08-25", "close": 1.529226755, "volume": 3020.0}, {"date": "1997-08-26", "close": 1.61578676, "volume": 9531.0}, {"date": "1997-08-27", "close": 1.61578676, "volume": 1733.0}, {"date": "1997-08-28", "close": 1.61578676, "volume": null}, {"date": "1997-08-29", "close": 1.50037342, "volume": 3738.0}, {"date": "1997-09-01", "close": 1.38496008, "volume": 1114.0}, {"date": "1997-09-02", "close": 1.38496008, "volume": 619.0}, {"date": "1997-09-03", "close": 1.50037342, "volume": 6313.0}, {"date": "1997-09-04", "close": 1.50037342, "volume": null}, {"date": "1997-09-05", "close": 1.50037342, "volume": null}, {"date": "1997-09-08", "close": 1.50037342, "volume": 433.0}, {"date": "1997-09-09", "close": 1.50037342, "volume": 1504.0}, {"date": "1997-09-10", "close": 1.50037342, "volume": 4592.0}, {"date": "1997-09-11", "close": 1.50037342, "volume": 8318.0}, {"date": "1997-09-12", "close": 1.44266675, "volume": 13517.0}, {"date": "1997-09-15", "close": 1.44266675, "volume": null}, {"date": "1997-09-16", "close": 1.44266675, "volume": 866.0}, {"date": "1997-09-17", "close": 1.32725341, "volume": 3293.0}, {"date": "1997-09-18", "close": 1.32725341, "volume": null}, {"date": "1997-09-19", "close": 1.32725341, "volume": null}, {"date": "1997-09-22", "close": 1.38496008, "volume": 347.0}, {"date": "1997-09-23", "close": 1.182986735, "volume": 693.0}, {"date": "1997-09-24", "close": 1.182986735, "volume": null}, {"date": "1997-09-25", "close": 1.38496008, "volume": 3293.0}, {"date": "1997-09-26", "close": 1.38496008, "volume": 347.0}, {"date": "1997-09-29", "close": 1.38496008, "volume": null}, {"date": "1997-09-30", "close": 1.38496008, "volume": null}, {"date": "1997-10-01", "close": 1.44266675, "volume": 7625.0}, {"date": "1997-10-02", "close": 1.44266675, "volume": null}, {"date": "1997-10-03", "close": 1.44266675, "volume": null}, {"date": "1997-10-06", "close": 1.44266675, "volume": null}, {"date": "1997-10-07", "close": 1.44266675, "volume": 8665.0}, {"date": "1997-10-08", "close": 1.44266675, "volume": null}, {"date": "1997-10-09", "close": 1.26954674, "volume": 4332.0}, {"date": "1997-10-10", "close": 1.21184007, "volume": 4679.0}, {"date": "1997-10-13", "close": 1.21184007, "volume": null}, {"date": "1997-10-14", "close": 1.21184007, "volume": null}, {"date": "1997-10-15", "close": 1.21184007, "volume": null}, {"date": "1997-10-16", "close": 1.21184007, "volume": null}, {"date": "1997-10-17", "close": 1.26954674, "volume": 2253.0}, {"date": "1997-10-20", "close": 1.26954674, "volume": null}, {"date": "1997-10-21", "close": 1.21184007, "volume": 4159.0}, {"date": "1997-10-22", "close": 1.21184007, "volume": 18369.0}, {"date": "1997-10-23", "close": 1.1541334, "volume": 1733.0}, {"date": "1997-10-24", "close": 1.1541334, "volume": null}, {"date": "1997-10-27", "close": 1.1541334, "volume": null}, {"date": "1997-10-28", "close": 1.1541334, "volume": null}, {"date": "1997-10-29", "close": 1.1541334, "volume": null}, {"date": "1997-10-30", "close": 1.03872006, "volume": 6932.0}, {"date": "1997-10-31", "close": 0.98101339, "volume": 6932.0}, {"date": "1997-11-03", "close": 0.98101339, "volume": null}, {"date": "1997-11-04", "close": 0.98101339, "volume": null}, {"date": "1997-11-05", "close": 0.98101339, "volume": null}, {"date": "1997-11-06", "close": 0.98101339, "volume": null}, {"date": "1997-11-07", "close": 0.86560005, "volume": 866.0}, {"date": "1997-11-10", "close": 0.86560005, "volume": null}, {"date": "1997-11-11", "close": 0.86560005, "volume": null}, {"date": "1997-11-12", "close": 0.86560005, "volume": null}, {"date": "1997-11-13", "close": 0.86560005, "volume": null}, {"date": "1997-11-14", "close": 0.86560005, "volume": null}, {"date": "1997-11-17", "close": 0.86560005, "volume": null}, {"date": "1997-11-18", "close": 0.86560005, "volume": 5372.0}, {"date": "1997-11-19", "close": 0.86560005, "volume": 1733.0}, {"date": "1997-11-20", "close": 0.86560005, "volume": 29459.0}, {"date": "1997-11-21", "close": 0.86560005, "volume": null}, {"date": "1997-11-24", "close": 0.86560005, "volume": null}, {"date": "1997-11-25", "close": 0.86560005, "volume": 29459.0}, {"date": "1997-11-26", "close": 0.92330672, "volume": 12130.0}, {"date": "1997-11-27", "close": 0.98101339, "volume": 24508.0}, {"date": "1997-11-28", "close": 0.98101339, "volume": 1572.0}, {"date": "1997-12-01", "close": 0.98101339, "volume": null}, {"date": "1997-12-02", "close": 0.98101339, "volume": null}, {"date": "1997-12-03", "close": 0.98101339, "volume": null}, {"date": "1997-12-04", "close": 0.98101339, "volume": null}, {"date": "1997-12-05", "close": 0.98101339, "volume": null}, {"date": "1997-12-08", "close": 0.98101339, "volume": null}, {"date": "1997-12-09", "close": 0.98101339, "volume": null}, {"date": "1997-12-10", "close": 0.98101339, "volume": null}, {"date": "1997-12-11", "close": 0.98101339, "volume": null}, {"date": "1997-12-12", "close": 0.98101339, "volume": null}, {"date": "1997-12-15", "close": 0.98101339, "volume": null}, {"date": "1997-12-16", "close": 0.98101339, "volume": null}, {"date": "1997-12-17", "close": 0.98101339, "volume": null}, {"date": "1997-12-18", "close": 0.98101339, "volume": null}, {"date": "1997-12-19", "close": 0.98101339, "volume": null}, {"date": "1997-12-22", "close": 0.98101339, "volume": null}, {"date": "1997-12-23", "close": 0.98101339, "volume": null}, {"date": "1997-12-24", "close": 0.98101339, "volume": null}, {"date": "1997-12-25", "close": 0.98101339, "volume": null}, {"date": "1997-12-26", "close": 0.98101339, "volume": null}, {"date": "1997-12-29", "close": 0.98101339, "volume": null}, {"date": "1997-12-30", "close": 0.98101339, "volume": null}, {"date": "1997-12-31", "close": 0.98101339, "volume": null}, {"date": "1998-01-01", "close": 0.98101339, "volume": null}, {"date": "1998-01-02", "close": 0.98101339, "volume": null}, {"date": "1998-01-05", "close": 0.98101339, "volume": null}, {"date": "1998-01-06", "close": 0.98101339, "volume": null}, {"date": "1998-01-07", "close": 0.98101339, "volume": null}, {"date": "1998-01-08", "close": 0.86560005, "volume": 1733.0}, {"date": "1998-01-09", "close": 0.86560005, "volume": null}, {"date": "1998-01-12", "close": 0.86560005, "volume": null}, {"date": "1998-01-13", "close": 0.86560005, "volume": null}, {"date": "1998-01-14", "close": 0.86560005, "volume": null}, {"date": "1998-01-15", "close": 0.86560005, "volume": null}, {"date": "1998-01-16", "close": 0.86560005, "volume": null}, {"date": "1998-01-19", "close": 0.86560005, "volume": null}, {"date": "1998-01-20", "close": 0.86560005, "volume": null}, {"date": "1998-01-21", "close": 0.86560005, "volume": null}, {"date": "1998-01-22", "close": 0.69248004, "volume": 866.0}, {"date": "1998-01-23", "close": 0.69248004, "volume": 2599.0}, {"date": "1998-01-26", "close": 0.69248004, "volume": null}, {"date": "1998-01-27", "close": 0.69248004, "volume": null}, {"date": "1998-01-28", "close": 0.69248004, "volume": null}, {"date": "1998-01-29", "close": 0.5770667, "volume": 3466.0}, {"date": "1998-01-30", "close": 0.5770667, "volume": null}, {"date": "1998-02-02", "close": 0.5770667, "volume": null}, {"date": "1998-02-03", "close": 0.490506695, "volume": 866.0}, {"date": "1998-02-04", "close": 0.5770667, "volume": 3119.0}, {"date": "1998-02-05", "close": 0.5770667, "volume": 10224.0}, {"date": "1998-02-06", "close": 0.5770667, "volume": null}, {"date": "1998-02-09", "close": 0.5770667, "volume": null}, {"date": "1998-02-10", "close": 0.5770667, "volume": null}, {"date": "1998-02-11", "close": 0.5770667, "volume": null}, {"date": "1998-02-12", "close": 0.5770667, "volume": null}, {"date": "1998-02-13", "close": 0.5770667, "volume": null}, {"date": "1998-02-16", "close": 0.5770667, "volume": null}, {"date": "1998-02-17", "close": 0.69248004, "volume": 1733.0}, {"date": "1998-02-18", "close": 0.69248004, "volume": null}, {"date": "1998-02-19", "close": 0.69248004, "volume": null}, {"date": "1998-02-20", "close": 0.69248004, "volume": null}, {"date": "1998-02-23", "close": 0.69248004, "volume": null}, {"date": "1998-02-24", "close": 0.86560005, "volume": 866.0}, {"date": "1998-02-25", "close": 0.86560005, "volume": null}, {"date": "1998-02-26", "close": 0.86560005, "volume": null}, {"date": "1998-02-27", "close": 0.86560005, "volume": null}, {"date": "1998-03-02", "close": 0.86560005, "volume": null}, {"date": "1998-03-03", "close": 0.86560005, "volume": null}, {"date": "1998-03-04", "close": 0.86560005, "volume": null}, {"date": "1998-03-05", "close": 0.86560005, "volume": null}, {"date": "1998-03-06", "close": 0.86560005, "volume": null}, {"date": "1998-03-09", "close": 0.86560005, "volume": null}, {"date": "1998-03-10", "close": 0.86560005, "volume": null}, {"date": "1998-03-11", "close": 0.86560005, "volume": null}, {"date": "1998-03-12", "close": 0.86560005, "volume": null}, {"date": "1998-03-13", "close": 0.69248004, "volume": 866.0}, {"date": "1998-03-16", "close": 0.69248004, "volume": null}, {"date": "1998-03-17", "close": 0.63477337, "volume": 12997.0}, {"date": "1998-03-18", "close": 0.63477337, "volume": null}, {"date": "1998-03-19", "close": 0.69248004, "volume": 7798.0}, {"date": "1998-03-20", "close": 0.5770667, "volume": 693.0}, {"date": "1998-03-23", "close": 0.5770667, "volume": null}, {"date": "1998-03-24", "close": 0.571296033, "volume": 8361.0}, {"date": "1998-03-25", "close": 0.571296033, "volume": 3943.0}, {"date": "1998-03-26", "close": 0.571296033, "volume": null}, {"date": "1998-03-27", "close": 0.571296033, "volume": null}, {"date": "1998-03-30", "close": 0.490506695, "volume": 1213.0}, {"date": "1998-03-31", "close": 0.490506695, "volume": 5199.0}, {"date": "1998-04-01", "close": 0.490506695, "volume": 28116.0}, {"date": "1998-04-02", "close": 0.490506695, "volume": null}, {"date": "1998-04-03", "close": 0.490506695, "volume": null}, {"date": "1998-04-06", "close": 0.490506695, "volume": null}, {"date": "1998-04-07", "close": 0.490506695, "volume": 2166.0}, {"date": "1998-04-08", "close": 0.490506695, "volume": null}, {"date": "1998-04-09", "close": 0.490506695, "volume": 2166.0}, {"date": "1998-04-10", "close": 0.490506695, "volume": null}, {"date": "1998-04-13", "close": 0.490506695, "volume": null}, {"date": "1998-04-14", "close": 0.34624002, "volume": 433.0}, {"date": "1998-04-15", "close": 0.375093355, "volume": 6932.0}, {"date": "1998-04-16", "close": 0.5770667, "volume": 23567.0}, {"date": "1998-04-17", "close": 0.5770667, "volume": 2426.0}, {"date": "1998-04-20", "close": 0.5770667, "volume": null}, {"date": "1998-04-21", "close": 0.46165336, "volume": 6065.0}, {"date": "1998-04-22", "close": 0.46165336, "volume": null}, {"date": "1998-04-23", "close": 0.46165336, "volume": 12997.0}, {"date": "1998-04-24", "close": 0.467424027, "volume": 5199.0}, {"date": "1998-04-27", "close": 0.467424027, "volume": null}, {"date": "1998-04-28", "close": 0.467424027, "volume": 24261.0}, {"date": "1998-04-29", "close": 0.467424027, "volume": null}, {"date": "1998-04-30", "close": 0.5770667, "volume": 34658.0}, {"date": "1998-05-01", "close": 0.5770667, "volume": 237234.0}, {"date": "1998-05-04", "close": 0.5770667, "volume": null}, {"date": "1998-05-05", "close": 0.5770667, "volume": 86645.0}, {"date": "1998-05-06", "close": 0.5770667, "volume": null}, {"date": "1998-05-07", "close": 0.5770667, "volume": null}, {"date": "1998-05-08", "close": 0.5770667, "volume": null}, {"date": "1998-05-11", "close": 0.490506695, "volume": 15596.0}, {"date": "1998-05-12", "close": 0.490506695, "volume": 75286.0}, {"date": "1998-05-13", "close": 0.490506695, "volume": 32059.0}, {"date": "1998-05-14", "close": 0.490506695, "volume": 3466.0}, {"date": "1998-05-15", "close": 0.490506695, "volume": 3466.0}, {"date": "1998-05-18", "close": 0.490506695, "volume": 22528.0}, {"date": "1998-05-19", "close": 0.490506695, "volume": 1300.0}, {"date": "1998-05-20", "close": 0.496277362, "volume": 19582.0}, {"date": "1998-05-21", "close": 0.502048029, "volume": 1733.0}, {"date": "1998-05-22", "close": 0.502048029, "volume": null}, {"date": "1998-05-25", "close": 0.502048029, "volume": null}, {"date": "1998-05-26", "close": 0.490506695, "volume": 55453.0}, {"date": "1998-05-27", "close": 0.490506695, "volume": null}, {"date": "1998-05-28", "close": 0.490506695, "volume": null}, {"date": "1998-05-29", "close": 0.490506695, "volume": 43323.0}, {"date": "1998-06-01", "close": 0.490506695, "volume": 12997.0}, {"date": "1998-06-02", "close": 0.490506695, "volume": 42361.0}, {"date": "1998-06-03", "close": 0.490506695, "volume": 3466.0}, {"date": "1998-06-04", "close": 0.490506695, "volume": null}, {"date": "1998-06-05", "close": 0.490506695, "volume": null}, {"date": "1998-06-08", "close": 0.490506695, "volume": null}, {"date": "1998-06-09", "close": 0.490506695, "volume": null}, {"date": "1998-06-10", "close": 0.496277362, "volume": 5199.0}, {"date": "1998-06-11", "close": 0.496277362, "volume": 4055.0}, {"date": "1998-06-12", "close": 0.496277362, "volume": null}, {"date": "1998-06-15", "close": 0.496277362, "volume": null}, {"date": "1998-06-16", "close": 0.34624002, "volume": 14903.0}, {"date": "1998-06-17", "close": 0.34624002, "volume": 1733.0}, {"date": "1998-06-18", "close": 0.34624002, "volume": 14730.0}, {"date": "1998-06-19", "close": 0.34624002, "volume": 1733.0}, {"date": "1998-06-22", "close": 0.34624002, "volume": null}, {"date": "1998-06-23", "close": 0.34624002, "volume": null}, {"date": "1998-06-24", "close": 0.34624002, "volume": null}, {"date": "1998-06-25", "close": 0.352010687, "volume": 17329.0}, {"date": "1998-06-26", "close": 0.34624002, "volume": 3743.0}, {"date": "1998-06-29", "close": 0.34624002, "volume": 10060.0}, {"date": "1998-06-30", "close": 0.34624002, "volume": 102578.0}, {"date": "1998-07-01", "close": 0.34624002, "volume": null}, {"date": "1998-07-02", "close": 0.34624002, "volume": null}, {"date": "1998-07-03", "close": 0.34624002, "volume": 1733.0}, {"date": "1998-07-06", "close": 0.34624002, "volume": null}, {"date": "1998-07-07", "close": 0.28853335, "volume": 8665.0}, {"date": "1998-07-08", "close": 0.28853335, "volume": null}, {"date": "1998-07-09", "close": 0.34624002, "volume": 3466.0}, {"date": "1998-07-10", "close": 0.34624002, "volume": null}, {"date": "1998-07-13", "close": 0.34624002, "volume": null}, {"date": "1998-07-14", "close": 0.34624002, "volume": null}, {"date": "1998-07-15", "close": 0.34624002, "volume": null}, {"date": "1998-07-16", "close": 0.34624002, "volume": null}, {"date": "1998-07-17", "close": 0.40394669, "volume": 347.0}, {"date": "1998-07-20", "close": 0.46165336, "volume": 866.0}, {"date": "1998-07-21", "close": 0.40394669, "volume": 8665.0}, {"date": "1998-07-22", "close": 0.40394669, "volume": null}, {"date": "1998-07-23", "close": 0.375093355, "volume": 2027.0}, {"date": "1998-07-24", "close": 0.375093355, "volume": null}, {"date": "1998-07-27", "close": 0.375093355, "volume": null}, {"date": "1998-07-28", "close": 0.375093355, "volume": null}, {"date": "1998-07-29", "close": 0.40394669, "volume": 866.0}, {"date": "1998-07-30", "close": 0.40394669, "volume": null}, {"date": "1998-07-31", "close": 0.34624002, "volume": 4332.0}, {"date": "1998-08-03", "close": 0.34624002, "volume": 1040.0}, {"date": "1998-08-04", "close": 0.34624002, "volume": null}, {"date": "1998-08-05", "close": 0.34624002, "volume": null}, {"date": "1998-08-06", "close": 0.34624002, "volume": null}, {"date": "1998-08-07", "close": 0.34624002, "volume": null}, {"date": "1998-08-10", "close": 0.34624002, "volume": null}, {"date": "1998-08-11", "close": 0.34624002, "volume": null}, {"date": "1998-08-12", "close": 0.34624002, "volume": null}, {"date": "1998-08-13", "close": 0.34624002, "volume": null}, {"date": "1998-08-14", "close": 0.34624002, "volume": 3119.0}, {"date": "1998-08-17", "close": 0.34624002, "volume": null}, {"date": "1998-08-18", "close": 0.34624002, "volume": null}, {"date": "1998-08-19", "close": 0.34624002, "volume": null}, {"date": "1998-08-20", "close": 0.40394669, "volume": 433.0}, {"date": "1998-08-21", "close": 0.40394669, "volume": null}, {"date": "1998-08-24", "close": 0.40394669, "volume": null}, {"date": "1998-08-25", "close": 0.40394669, "volume": null}, {"date": "1998-08-26", "close": 0.40394669, "volume": null}, {"date": "1998-08-27", "close": 0.432800025, "volume": 2192.0}, {"date": "1998-08-28", "close": 0.432800025, "volume": null}, {"date": "1998-08-31", "close": 0.432800025, "volume": null}, {"date": "1998-09-01", "close": 0.34624002, "volume": 17737.0}, {"date": "1998-09-02", "close": 0.259680015, "volume": 18369.0}, {"date": "1998-09-03", "close": 0.259680015, "volume": null}, {"date": "1998-09-04", "close": 0.259680015, "volume": null}, {"date": "1998-09-07", "close": 0.259680015, "volume": null}, {"date": "1998-09-08", "close": 0.259680015, "volume": null}, {"date": "1998-09-09", "close": 0.259680015, "volume": null}, {"date": "1998-09-10", "close": 0.259680015, "volume": null}, {"date": "1998-09-11", "close": 0.259680015, "volume": null}, {"date": "1998-09-14", "close": 0.259680015, "volume": null}, {"date": "1998-09-15", "close": 0.259680015, "volume": 693.0}, {"date": "1998-09-16", "close": 0.259680015, "volume": null}, {"date": "1998-09-17", "close": 0.259680015, "volume": null}, {"date": "1998-09-18", "close": 0.259680015, "volume": null}, {"date": "1998-09-21", "close": 0.259680015, "volume": null}, {"date": "1998-09-22", "close": 0.259680015, "volume": null}, {"date": "1998-09-23", "close": 0.259680015, "volume": null}, {"date": "1998-09-24", "close": 0.271221349, "volume": 3466.0}, {"date": "1998-09-25", "close": 0.271221349, "volume": 1040.0}, {"date": "1998-09-28", "close": 0.271221349, "volume": null}, {"date": "1998-09-29", "close": 0.23082668, "volume": 1733.0}, {"date": "1998-09-30", "close": 0.23082668, "volume": null}, {"date": "1998-10-01", "close": 0.23082668, "volume": null}, {"date": "1998-10-02", "close": 0.23082668, "volume": null}, {"date": "1998-10-05", "close": 0.23082668, "volume": null}, {"date": "1998-10-06", "close": 0.23082668, "volume": null}, {"date": "1998-10-07", "close": 0.23082668, "volume": null}, {"date": "1998-10-08", "close": 0.259680015, "volume": 1733.0}, {"date": "1998-10-09", "close": 0.259680015, "volume": null}, {"date": "1998-10-12", "close": 0.259680015, "volume": null}, {"date": "1998-10-13", "close": 0.259680015, "volume": null}, {"date": "1998-10-14", "close": 0.259680015, "volume": null}, {"date": "1998-10-15", "close": 0.259680015, "volume": null}, {"date": "1998-10-16", "close": 0.271221349, "volume": 728.0}, {"date": "1998-10-19", "close": 0.271221349, "volume": null}, {"date": "1998-10-20", "close": 0.259680015, "volume": 347.0}, {"date": "1998-10-21", "close": 0.259680015, "volume": null}, {"date": "1998-10-22", "close": 0.23082668, "volume": 1300.0}, {"date": "1998-10-23", "close": 0.23082668, "volume": null}, {"date": "1998-10-26", "close": 0.265450682, "volume": 3812.0}, {"date": "1998-10-27", "close": 0.271221349, "volume": 12009.0}, {"date": "1998-10-28", "close": 0.271221349, "volume": 3119.0}, {"date": "1998-10-29", "close": 0.271221349, "volume": null}, {"date": "1998-10-30", "close": 0.271221349, "volume": null}, {"date": "1998-11-02", "close": 0.271221349, "volume": null}, {"date": "1998-11-03", "close": 0.28853335, "volume": 10397.0}, {"date": "1998-11-04", "close": 0.28853335, "volume": null}, {"date": "1998-11-05", "close": 0.28853335, "volume": null}, {"date": "1998-11-06", "close": 0.28853335, "volume": null}, {"date": "1998-11-09", "close": 0.28853335, "volume": null}, {"date": "1998-11-10", "close": 0.317386685, "volume": 1733.0}, {"date": "1998-11-11", "close": 0.317386685, "volume": null}, {"date": "1998-11-12", "close": 0.317386685, "volume": null}, {"date": "1998-11-13", "close": 0.317386685, "volume": null}, {"date": "1998-11-16", "close": 0.317386685, "volume": null}, {"date": "1998-11-17", "close": 0.317386685, "volume": null}, {"date": "1998-11-18", "close": 0.317386685, "volume": null}, {"date": "1998-11-19", "close": 0.317386685, "volume": null}, {"date": "1998-11-20", "close": 0.317386685, "volume": null}, {"date": "1998-11-23", "close": 0.317386685, "volume": null}, {"date": "1998-11-24", "close": 0.317386685, "volume": null}, {"date": "1998-11-25", "close": 0.317386685, "volume": null}, {"date": "1998-11-26", "close": 0.317386685, "volume": null}, {"date": "1998-11-27", "close": 0.317386685, "volume": null}, {"date": "1998-11-30", "close": 0.317386685, "volume": null}, {"date": "1998-12-01", "close": 0.40394669, "volume": 1040.0}, {"date": "1998-12-02", "close": 0.40394669, "volume": null}, {"date": "1998-12-03", "close": 0.432800025, "volume": 1733.0}, {"date": "1998-12-04", "close": 0.432800025, "volume": null}, {"date": "1998-12-07", "close": 0.490506695, "volume": 16289.0}, {"date": "1998-12-08", "close": 0.490506695, "volume": null}, {"date": "1998-12-09", "close": 0.490506695, "volume": 11437.0}, {"date": "1998-12-10", "close": 0.490506695, "volume": null}, {"date": "1998-12-11", "close": 0.490506695, "volume": null}, {"date": "1998-12-14", "close": 0.490506695, "volume": null}, {"date": "1998-12-15", "close": 0.5770667, "volume": 8665.0}, {"date": "1998-12-22", "close": 0.51936003, "volume": 9531.0}, {"date": "1998-12-23", "close": 0.51936003, "volume": null}, {"date": "1998-12-24", "close": 0.51936003, "volume": null}, {"date": "1998-12-25", "close": 0.51936003, "volume": null}, {"date": "1998-12-28", "close": 0.51936003, "volume": null}, {"date": "1998-12-29", "close": 0.51936003, "volume": null}, {"date": "1998-12-30", "close": 0.51936003, "volume": null}, {"date": "1998-12-31", "close": 0.51936003, "volume": null}, {"date": "1999-01-01", "close": 0.51936003, "volume": null}, {"date": "1999-01-04", "close": 0.51936003, "volume": null}, {"date": "1999-01-05", "close": 0.51936003, "volume": null}, {"date": "1999-01-06", "close": 0.46165336, "volume": 6932.0}, {"date": "1999-01-07", "close": 0.46165336, "volume": null}, {"date": "1999-01-08", "close": 0.46165336, "volume": null}, {"date": "1999-01-11", "close": 0.46165336, "volume": null}, {"date": "1999-01-12", "close": 0.46165336, "volume": null}, {"date": "1999-01-13", "close": 0.46165336, "volume": null}, {"date": "1999-01-14", "close": 0.46165336, "volume": null}, {"date": "1999-01-15", "close": 0.46165336, "volume": null}, {"date": "1999-01-18", "close": 0.46165336, "volume": null}, {"date": "1999-01-19", "close": 0.46165336, "volume": 3466.0}, {"date": "1999-01-20", "close": 0.46165336, "volume": 1733.0}, {"date": "1999-01-21", "close": 0.46165336, "volume": null}, {"date": "1999-01-22", "close": 0.46165336, "volume": 3033.0}, {"date": "1999-01-25", "close": 0.46165336, "volume": null}, {"date": "1999-01-26", "close": 0.46165336, "volume": null}, {"date": "1999-01-27", "close": 0.46165336, "volume": null}, {"date": "1999-01-28", "close": 0.46165336, "volume": 3466.0}, {"date": "1999-01-29", "close": 0.46165336, "volume": null}, {"date": "1999-02-01", "close": 0.432800025, "volume": 2773.0}, {"date": "1999-02-02", "close": 0.432800025, "volume": null}, {"date": "1999-02-03", "close": 0.432800025, "volume": null}, {"date": "1999-02-04", "close": 0.432800025, "volume": null}, {"date": "1999-02-05", "close": 0.46165336, "volume": 866.0}, {"date": "1999-02-08", "close": 0.46165336, "volume": null}, {"date": "1999-02-09", "close": 0.46165336, "volume": 8665.0}, {"date": "1999-02-10", "close": 0.46165336, "volume": null}, {"date": "1999-02-11", "close": 0.46165336, "volume": null}, {"date": "1999-02-12", "close": 0.46165336, "volume": null}, {"date": "1999-02-15", "close": 0.46165336, "volume": 4506.0}, {"date": "1999-02-16", "close": 0.46165336, "volume": null}, {"date": "1999-02-17", "close": 0.46165336, "volume": null}, {"date": "1999-02-18", "close": 0.46165336, "volume": null}, {"date": "1999-02-19", "close": 0.46165336, "volume": null}, {"date": "1999-02-22", "close": 0.46165336, "volume": null}, {"date": "1999-02-23", "close": 0.46165336, "volume": null}, {"date": "1999-02-24", "close": 0.51936003, "volume": 8665.0}, {"date": "1999-02-25", "close": 0.51936003, "volume": null}, {"date": "1999-02-26", "close": 0.51936003, "volume": null}, {"date": "1999-03-01", "close": 0.51936003, "volume": null}, {"date": "1999-03-02", "close": 0.51936003, "volume": null}, {"date": "1999-03-03", "close": 0.51936003, "volume": null}, {"date": "1999-03-04", "close": 0.51936003, "volume": null}, {"date": "1999-03-05", "close": 0.51936003, "volume": null}, {"date": "1999-03-08", "close": 0.51936003, "volume": 2599.0}, {"date": "1999-03-09", "close": 0.51936003, "volume": null}, {"date": "1999-03-10", "close": 0.51936003, "volume": null}, {"date": "1999-03-11", "close": 0.51936003, "volume": null}, {"date": "1999-03-12", "close": 0.513589363, "volume": 1040.0}, {"date": "1999-03-15", "close": 0.513589363, "volume": null}, {"date": "1999-03-16", "close": 0.513589363, "volume": null}, {"date": "1999-03-17", "close": 0.34624002, "volume": 17329.0}, {"date": "1999-03-18", "close": 0.34624002, "volume": null}, {"date": "1999-03-19", "close": 0.34624002, "volume": null}, {"date": "1999-03-22", "close": 0.34624002, "volume": 1733.0}, {"date": "1999-03-23", "close": 0.34624002, "volume": null}, {"date": "1999-03-24", "close": 0.34624002, "volume": null}, {"date": "1999-03-25", "close": 0.34624002, "volume": 693.0}, {"date": "1999-03-26", "close": 0.34624002, "volume": null}, {"date": "1999-03-29", "close": 0.34624002, "volume": null}, {"date": "1999-03-30", "close": 0.34624002, "volume": null}, {"date": "1999-03-31", "close": 0.34624002, "volume": null}, {"date": "1999-04-01", "close": 0.34624002, "volume": null}, {"date": "1999-04-02", "close": 0.34624002, "volume": null}, {"date": "1999-04-05", "close": 0.34624002, "volume": null}, {"date": "1999-04-06", "close": 0.34624002, "volume": null}, {"date": "1999-04-07", "close": 0.34624002, "volume": null}, {"date": "1999-04-08", "close": 0.34624002, "volume": null}, {"date": "1999-04-09", "close": 0.34624002, "volume": null}, {"date": "1999-04-12", "close": 0.34624002, "volume": null}, {"date": "1999-04-13", "close": 0.28853335, "volume": 693.0}, {"date": "1999-04-14", "close": 0.28853335, "volume": null}, {"date": "1999-04-15", "close": 0.28853335, "volume": null}, {"date": "1999-04-16", "close": 0.17312001, "volume": 2079.0}, {"date": "1999-04-19", "close": 0.17312001, "volume": 4332.0}, {"date": "1999-04-20", "close": 0.17312001, "volume": null}, {"date": "1999-04-21", "close": 0.17312001, "volume": null}, {"date": "1999-04-22", "close": 0.17312001, "volume": null}, {"date": "1999-04-23", "close": 0.23082668, "volume": 1733.0}, {"date": "1999-04-26", "close": 0.23082668, "volume": null}, {"date": "1999-04-27", "close": 0.23082668, "volume": null}, {"date": "1999-04-28", "close": 0.28853335, "volume": 2599.0}, {"date": "1999-04-29", "close": 0.28853335, "volume": null}, {"date": "1999-04-30", "close": 0.28853335, "volume": null}, {"date": "1999-05-03", "close": 0.28853335, "volume": null}, {"date": "1999-05-04", "close": 0.28853335, "volume": null}, {"date": "1999-05-05", "close": 0.40394669, "volume": 2097.0}, {"date": "1999-05-06", "close": 0.40394669, "volume": null}, {"date": "1999-05-07", "close": 0.40394669, "volume": null}, {"date": "1999-05-10", "close": 0.28853335, "volume": 693.0}, {"date": "1999-05-11", "close": 0.28853335, "volume": 758.0}, {"date": "1999-05-12", "close": 0.28853335, "volume": null}, {"date": "1999-05-13", "close": 0.28853335, "volume": null}, {"date": "1999-05-14", "close": 0.294304017, "volume": 4332.0}, {"date": "1999-05-17", "close": 0.294304017, "volume": null}, {"date": "1999-05-18", "close": 0.294304017, "volume": null}, {"date": "1999-05-19", "close": 0.294304017, "volume": 6932.0}, {"date": "1999-05-20", "close": 0.294304017, "volume": null}, {"date": "1999-05-21", "close": 0.294304017, "volume": null}, {"date": "1999-05-24", "close": 0.294304017, "volume": null}, {"date": "1999-05-25", "close": 0.34624002, "volume": 3466.0}, {"date": "1999-05-26", "close": 0.34624002, "volume": null}, {"date": "1999-05-27", "close": 0.34624002, "volume": 3466.0}, {"date": "1999-05-28", "close": 0.34624002, "volume": null}, {"date": "1999-05-31", "close": 0.34624002, "volume": null}, {"date": "1999-06-01", "close": 0.34624002, "volume": null}, {"date": "1999-06-02", "close": 0.34624002, "volume": 4332.0}, {"date": "1999-06-03", "close": 0.34624002, "volume": 2773.0}, {"date": "1999-06-04", "close": 0.34624002, "volume": null}, {"date": "1999-06-07", "close": 0.34624002, "volume": null}, {"date": "1999-06-08", "close": 0.34624002, "volume": null}, {"date": "1999-06-09", "close": 0.34624002, "volume": null}, {"date": "1999-06-10", "close": 0.34624002, "volume": null}, {"date": "1999-06-11", "close": 0.34624002, "volume": null}, {"date": "1999-06-14", "close": 0.34624002, "volume": null}, {"date": "1999-06-15", "close": 0.34624002, "volume": null}, {"date": "1999-06-16", "close": 0.323157352, "volume": 1733.0}, {"date": "1999-06-17", "close": 0.323157352, "volume": null}, {"date": "1999-06-18", "close": 0.323157352, "volume": null}, {"date": "1999-06-21", "close": 0.323157352, "volume": null}, {"date": "1999-06-22", "close": 0.323157352, "volume": null}, {"date": "1999-06-23", "close": 0.323157352, "volume": 1733.0}, {"date": "1999-06-24", "close": 0.323157352, "volume": 3812.0}, {"date": "1999-06-25", "close": 0.323157352, "volume": 3466.0}, {"date": "1999-06-28", "close": 0.294304017, "volume": 12477.0}, {"date": "1999-06-29", "close": 0.294304017, "volume": 6932.0}, {"date": "1999-06-30", "close": 0.28853335, "volume": 1733.0}, {"date": "1999-07-01", "close": 0.317386685, "volume": 3466.0}, {"date": "1999-07-02", "close": 0.317386685, "volume": 953.0}, {"date": "1999-07-05", "close": 0.317386685, "volume": null}, {"date": "1999-07-06", "close": 0.317386685, "volume": null}, {"date": "1999-07-07", "close": 0.317386685, "volume": null}, {"date": "1999-07-08", "close": 0.317386685, "volume": null}, {"date": "1999-07-09", "close": 0.317386685, "volume": null}, {"date": "1999-07-12", "close": 0.317386685, "volume": null}, {"date": "1999-07-13", "close": 0.317386685, "volume": null}, {"date": "1999-07-14", "close": 0.317386685, "volume": null}, {"date": "1999-07-15", "close": 0.317386685, "volume": null}, {"date": "1999-07-16", "close": 0.317386685, "volume": null}, {"date": "1999-07-19", "close": 0.317386685, "volume": null}, {"date": "1999-07-20", "close": 0.317386685, "volume": null}, {"date": "1999-07-21", "close": 0.317386685, "volume": null}, {"date": "1999-07-22", "close": 0.317386685, "volume": null}, {"date": "1999-07-23", "close": 0.34624002, "volume": 1444.0}, {"date": "1999-07-26", "close": 0.34624002, "volume": 1300.0}, {"date": "1999-07-27", "close": 0.34624002, "volume": null}, {"date": "1999-07-28", "close": 0.34624002, "volume": null}, {"date": "1999-07-29", "close": 0.236597347, "volume": 3466.0}, {"date": "1999-07-30", "close": 0.236597347, "volume": null}, {"date": "1999-08-02", "close": 0.236597347, "volume": null}, {"date": "1999-08-03", "close": 0.236597347, "volume": null}, {"date": "1999-08-04", "close": 0.259680015, "volume": 1300.0}, {"date": "1999-08-05", "close": 0.259680015, "volume": null}, {"date": "1999-08-06", "close": 0.259680015, "volume": null}, {"date": "1999-08-09", "close": 0.259680015, "volume": null}, {"date": "1999-08-10", "close": 0.259680015, "volume": null}, {"date": "1999-08-11", "close": 0.259680015, "volume": null}, {"date": "1999-08-12", "close": 0.34624002, "volume": 4881.0}, {"date": "1999-08-13", "close": 0.51936003, "volume": 16463.0}, {"date": "1999-08-16", "close": 0.51936003, "volume": 1837.0}, {"date": "1999-08-17", "close": 0.51936003, "volume": null}, {"date": "1999-08-18", "close": 0.51936003, "volume": null}, {"date": "1999-08-19", "close": 0.51936003, "volume": null}, {"date": "1999-08-20", "close": 0.40394669, "volume": 2174.0}, {"date": "1999-08-23", "close": 0.40394669, "volume": null}, {"date": "1999-08-24", "close": 0.40394669, "volume": null}, {"date": "1999-08-25", "close": 0.40394669, "volume": 780.0}, {"date": "1999-08-26", "close": 0.40394669, "volume": null}, {"date": "1999-08-27", "close": 0.375093355, "volume": 17329.0}, {"date": "1999-08-30", "close": 0.375093355, "volume": null}, {"date": "1999-08-31", "close": 0.375093355, "volume": null}, {"date": "1999-09-01", "close": 0.375093355, "volume": null}, {"date": "1999-09-02", "close": 0.375093355, "volume": null}, {"date": "1999-09-03", "close": 0.40394669, "volume": 8665.0}, {"date": "1999-09-06", "close": 0.40394669, "volume": null}, {"date": "1999-09-07", "close": 0.40394669, "volume": 1733.0}, {"date": "1999-09-08", "close": 0.40394669, "volume": null}, {"date": "1999-09-09", "close": 0.40394669, "volume": null}, {"date": "1999-09-10", "close": 0.40394669, "volume": null}, {"date": "1999-09-13", "close": 0.40394669, "volume": null}, {"date": "1999-09-14", "close": 0.40394669, "volume": null}, {"date": "1999-09-15", "close": 0.40394669, "volume": null}, {"date": "1999-09-16", "close": 0.40394669, "volume": null}, {"date": "1999-09-17", "close": 0.40394669, "volume": null}, {"date": "1999-09-20", "close": 0.40394669, "volume": 3064.0}, {"date": "1999-09-21", "close": 0.40394669, "volume": null}, {"date": "1999-09-22", "close": 0.40394669, "volume": 17329.0}, {"date": "1999-09-23", "close": 0.40394669, "volume": null}, {"date": "1999-09-24", "close": 0.40394669, "volume": null}, {"date": "1999-09-27", "close": 0.40394669, "volume": null}, {"date": "1999-09-28", "close": 0.40394669, "volume": 10799.0}, {"date": "1999-09-29", "close": 0.40394669, "volume": 34658.0}, {"date": "1999-09-30", "close": 0.40394669, "volume": 56319.0}, {"date": "1999-10-01", "close": 0.40394669, "volume": 24607.0}, {"date": "1999-10-04", "close": 0.40394669, "volume": null}, {"date": "1999-10-05", "close": 0.375093355, "volume": 165.0}, {"date": "1999-10-06", "close": 0.375093355, "volume": null}, {"date": "1999-10-07", "close": 0.375093355, "volume": null}, {"date": "1999-10-08", "close": 0.28853335, "volume": 8499.0}, {"date": "1999-10-11", "close": 0.28853335, "volume": null}, {"date": "1999-10-12", "close": 0.28853335, "volume": null}, {"date": "1999-10-13", "close": 0.28853335, "volume": null}, {"date": "1999-10-14", "close": 0.28853335, "volume": null}, {"date": "1999-10-15", "close": 0.28853335, "volume": null}, {"date": "1999-10-18", "close": 0.23082668, "volume": 2888.0}, {"date": "1999-10-19", "close": 0.23082668, "volume": 6766.0}, {"date": "1999-10-20", "close": 0.23082668, "volume": null}, {"date": "1999-10-21", "close": 0.23082668, "volume": null}, {"date": "1999-10-22", "close": 0.23082668, "volume": null}, {"date": "1999-10-25", "close": 0.23082668, "volume": null}, {"date": "1999-10-26", "close": 0.23082668, "volume": null}, {"date": "1999-10-27", "close": 0.23082668, "volume": null}, {"date": "1999-10-28", "close": 0.23082668, "volume": null}, {"date": "1999-10-29", "close": 0.23082668, "volume": null}, {"date": "1999-11-01", "close": 0.23082668, "volume": null}, {"date": "1999-11-02", "close": 0.23082668, "volume": null}, {"date": "1999-11-03", "close": 0.23082668, "volume": null}, {"date": "1999-11-04", "close": 0.23082668, "volume": null}, {"date": "1999-11-05", "close": 0.23082668, "volume": null}, {"date": "1999-11-08", "close": 0.34624002, "volume": 1733.0}, {"date": "1999-11-16", "close": 0.34624002, "volume": null}, {"date": "1999-11-17", "close": 0.34624002, "volume": null}, {"date": "1999-11-18", "close": 0.34624002, "volume": null}, {"date": "1999-11-19", "close": 0.34624002, "volume": 3293.0}, {"date": "1999-11-22", "close": 0.34624002, "volume": null}, {"date": "1999-11-23", "close": 0.34624002, "volume": 7773.0}, {"date": "1999-11-24", "close": 0.398176023, "volume": 9.0}, {"date": "1999-11-25", "close": 0.34624002, "volume": 2599.0}, {"date": "1999-11-26", "close": 0.34624002, "volume": null}, {"date": "1999-11-29", "close": 0.34624002, "volume": 9.0}, {"date": "1999-11-30", "close": 0.398176023, "volume": 1213.0}, {"date": "1999-12-01", "close": 0.40394669, "volume": 30123.0}, {"date": "1999-12-02", "close": 0.363552021, "volume": 693.0}, {"date": "1999-12-03", "close": 0.363552021, "volume": null}, {"date": "1999-12-06", "close": 0.363552021, "volume": null}, {"date": "1999-12-07", "close": 0.40394669, "volume": 25994.0}, {"date": "1999-12-08", "close": 0.398176023, "volume": 12378.0}, {"date": "1999-12-09", "close": 0.40394669, "volume": 13616.0}, {"date": "1999-12-10", "close": 0.40394669, "volume": 39612.0}, {"date": "1999-12-13", "close": 0.40394669, "volume": 30430.0}, {"date": "1999-12-14", "close": 0.40394669, "volume": 48711.0}, {"date": "1999-12-15", "close": 0.40394669, "volume": null}, {"date": "1999-12-16", "close": 0.40394669, "volume": 1522.0}, {"date": "1999-12-17", "close": 0.40394669, "volume": null}, {"date": "1999-12-20", "close": 0.40394669, "volume": null}, {"date": "1999-12-21", "close": 0.427029358, "volume": 36218.0}, {"date": "1999-12-22", "close": 0.427029358, "volume": null}, {"date": "1999-12-23", "close": 0.427029358, "volume": null}, {"date": "1999-12-24", "close": 0.427029358, "volume": null}, {"date": "1999-12-27", "close": 0.427029358, "volume": null}, {"date": "1999-12-28", "close": 0.427029358, "volume": null}, {"date": "1999-12-29", "close": 0.427029358, "volume": null}, {"date": "1999-12-30", "close": 0.427029358, "volume": null}, {"date": "1999-12-31", "close": 0.427029358, "volume": null}, {"date": "2000-01-03", "close": 0.427029358, "volume": null}, {"date": "2000-01-04", "close": 0.427029358, "volume": null}, {"date": "2000-01-05", "close": 0.40394669, "volume": 5199.0}, {"date": "2000-01-06", "close": 0.40394669, "volume": 13863.0}, {"date": "2000-01-07", "close": 0.40394669, "volume": null}, {"date": "2000-01-10", "close": 0.40394669, "volume": null}, {"date": "2000-01-11", "close": 0.40394669, "volume": null}, {"date": "2000-01-12", "close": 0.40394669, "volume": null}, {"date": "2000-01-13", "close": 0.40394669, "volume": null}, {"date": "2000-01-14", "close": 0.40394669, "volume": 3304.0}, {"date": "2000-01-17", "close": 0.40394669, "volume": null}, {"date": "2000-01-18", "close": 0.375093355, "volume": 2426.0}, {"date": "2000-01-19", "close": 0.34624002, "volume": 1213.0}, {"date": "2000-01-20", "close": 0.34624002, "volume": null}, {"date": "2000-01-21", "close": 0.40394669, "volume": 8665.0}, {"date": "2000-01-24", "close": 0.40394669, "volume": null}, {"date": "2000-01-25", "close": 0.40394669, "volume": null}, {"date": "2000-01-26", "close": 0.40394669, "volume": null}, {"date": "2000-01-27", "close": 0.40394669, "volume": null}, {"date": "2000-01-28", "close": 0.34624002, "volume": 6932.0}, {"date": "2000-01-31", "close": 0.34624002, "volume": 1733.0}, {"date": "2000-02-01", "close": 0.34624002, "volume": 866.0}, {"date": "2000-02-17", "close": 0.40394669, "volume": 43323.0}, {"date": "2000-02-24", "close": 0.375093355, "volume": 5199.0}, {"date": "2000-03-06", "close": 0.352010687, "volume": 5199.0}, {"date": "2000-03-07", "close": 0.352010687, "volume": 3466.0}, {"date": "2000-03-08", "close": 0.375093355, "volume": 1733.0}, {"date": "2000-03-20", "close": 0.432800025, "volume": 37257.0}, {"date": "2000-03-21", "close": 0.40394669, "volume": 39337.0}, {"date": "2000-03-24", "close": 0.40394669, "volume": 17329.0}, {"date": "2000-03-27", "close": 0.375093355, "volume": 10533.0}, {"date": "2000-03-28", "close": 0.375093355, "volume": 2599.0}, {"date": "2000-03-30", "close": 0.40394669, "volume": 6103.0}, {"date": "2000-04-05", "close": 0.375093355, "volume": 1733.0}, {"date": "2000-04-06", "close": 0.375093355, "volume": 5199.0}, {"date": "2000-04-14", "close": 0.40394669, "volume": 3466.0}, {"date": "2000-04-17", "close": 0.23082668, "volume": 26427.0}, {"date": "2000-04-18", "close": 0.23082668, "volume": 8231.0}, {"date": "2000-04-28", "close": 0.23082668, "volume": null}, {"date": "2000-05-03", "close": 0.201973345, "volume": 1733.0}, {"date": "2000-05-10", "close": 0.17312001, "volume": 1733.0}, {"date": "2000-05-19", "close": 0.28853335, "volume": 1733.0}, {"date": "2000-05-23", "close": 0.28853335, "volume": 1733.0}, {"date": "2000-06-01", "close": 0.23082668, "volume": 3466.0}, {"date": "2000-06-06", "close": 0.17312001, "volume": 2079.0}, {"date": "2000-06-09", "close": 0.144266675, "volume": 15250.0}, {"date": "2000-06-15", "close": 0.11541334, "volume": 11091.0}, {"date": "2000-06-16", "close": 0.11541334, "volume": 1040.0}, {"date": "2000-06-22", "close": 0.11541334, "volume": 3466.0}, {"date": "2000-06-23", "close": 0.11541334, "volume": 5199.0}, {"date": "2000-06-26", "close": 0.121184007, "volume": 3466.0}, {"date": "2000-06-27", "close": 0.11541334, "volume": 3986.0}, {"date": "2000-06-28", "close": 0.11541334, "volume": 5199.0}, {"date": "2000-06-29", "close": 0.11541334, "volume": 36454.0}, {"date": "2000-06-30", "close": 0.11541334, "volume": 5199.0}, {"date": "2000-07-13", "close": 0.144266675, "volume": 3466.0}, {"date": "2000-07-14", "close": 0.150037342, "volume": 130.0}, {"date": "2000-07-21", "close": 0.167349343, "volume": 5199.0}, {"date": "2000-07-24", "close": 0.17312001, "volume": 3466.0}, {"date": "2000-07-25", "close": 0.201973345, "volume": 2773.0}, {"date": "2000-07-26", "close": 0.201973345, "volume": 693.0}, {"date": "2000-07-27", "close": 0.219285346, "volume": 17329.0}, {"date": "2000-08-01", "close": 0.242368014, "volume": 2800.0}, {"date": "2000-08-02", "close": 0.23082668, "volume": 347.0}, {"date": "2000-08-04", "close": 0.23082668, "volume": 8665.0}, {"date": "2000-08-16", "close": 0.207744012, "volume": 547.0}, {"date": "2000-08-17", "close": 0.207744012, "volume": 1733.0}, {"date": "2000-08-21", "close": 0.184661344, "volume": 3466.0}, {"date": "2000-08-25", "close": 0.184661344, "volume": 6103.0}, {"date": "2000-08-28", "close": 0.184661344, "volume": 347.0}, {"date": "2000-08-30", "close": 0.184661344, "volume": 3466.0}, {"date": "2000-09-05", "close": 0.23082668, "volume": 368.0}, {"date": "2000-09-08", "close": 0.184661344, "volume": 15662.0}, {"date": "2000-09-14", "close": 0.184661344, "volume": 2773.0}, {"date": "2000-09-19", "close": 0.184661344, "volume": 2599.0}, {"date": "2000-10-13", "close": 0.17312001, "volume": 1733.0}, {"date": "2000-10-27", "close": 0.150037342, "volume": 866.0}, {"date": "2000-11-01", "close": 0.236597347, "volume": 17076.0}, {"date": "2000-11-13", "close": 0.150037342, "volume": 2599.0}, {"date": "2000-11-22", "close": 0.248138681, "volume": 16463.0}, {"date": "2000-12-13", "close": 0.17312001, "volume": 3466.0}, {"date": "2000-12-15", "close": 0.17312001, "volume": 1733.0}, {"date": "2000-12-20", "close": 0.23082668, "volume": 2166.0}, {"date": "2000-12-28", "close": 0.17312001, "volume": 3713.0}, {"date": "2001-01-05", "close": 0.144266675, "volume": 24261.0}, {"date": "2001-01-18", "close": 0.121184007, "volume": 3466.0}, {"date": "2001-01-23", "close": 0.121184007, "volume": 13863.0}, {"date": "2001-01-30", "close": 0.161578676, "volume": 7798.0}, {"date": "2001-01-31", "close": 0.126954674, "volume": 11437.0}, {"date": "2001-02-08", "close": 0.150037342, "volume": 520.0}, {"date": "2001-02-16", "close": 0.150037342, "volume": 1733.0}, {"date": "2001-02-27", "close": 0.121184007, "volume": 5199.0}, {"date": "2001-03-01", "close": 0.121184007, "volume": 3466.0}, {"date": "2001-03-02", "close": 0.161578676, "volume": 3128.0}, {"date": "2001-03-12", "close": 0.121184007, "volume": 8665.0}, {"date": "2001-03-13", "close": 0.121184007, "volume": 5537.0}, {"date": "2001-03-19", "close": 0.121184007, "volume": 1733.0}, {"date": "2001-03-22", "close": 0.121184007, "volume": 25994.0}, {"date": "2001-04-12", "close": 0.069248004, "volume": 347.0}, {"date": "2001-04-26", "close": 0.069248004, "volume": 4939.0}, {"date": "2001-04-27", "close": 0.069248004, "volume": 1993.0}, {"date": "2001-05-02", "close": 0.086560005, "volume": 18195.0}, {"date": "2001-05-09", "close": 0.086560005, "volume": 1733.0}, {"date": "2001-05-18", "close": 0.086560005, "volume": null}, {"date": "2001-05-21", "close": 0.086560005, "volume": null}, {"date": "2001-05-24", "close": 0.069248004, "volume": 6932.0}, {"date": "2001-06-07", "close": 0.11541334, "volume": 13257.0}, {"date": "2001-06-12", "close": 0.11541334, "volume": 21401.0}, {"date": "2001-06-15", "close": 0.069248004, "volume": 286.0}, {"date": "2001-06-18", "close": 0.069248004, "volume": 17329.0}, {"date": "2001-06-20", "close": 0.075018671, "volume": 8665.0}, {"date": "2001-06-25", "close": 0.080789338, "volume": 2599.0}, {"date": "2001-06-26", "close": 0.086560005, "volume": 4506.0}, {"date": "2001-06-27", "close": 0.075018671, "volume": 5545.0}, {"date": "2001-06-28", "close": 0.05770667, "volume": 33597.0}, {"date": "2001-06-29", "close": 0.05770667, "volume": 46182.0}, {"date": "2001-07-02", "close": 0.05770667, "volume": 1473.0}, {"date": "2001-07-03", "close": 0.069248004, "volume": 12130.0}, {"date": "2001-07-23", "close": 0.069248004, "volume": 1733.0}, {"date": "2001-08-01", "close": 0.069248004, "volume": 1733.0}, {"date": "2001-08-10", "close": 0.075018671, "volume": 19062.0}, {"date": "2001-08-28", "close": 0.109642673, "volume": 8665.0}, {"date": "2001-09-04", "close": 0.092330672, "volume": 3466.0}, {"date": "2001-09-26", "close": 0.075018671, "volume": 13863.0}, {"date": "2001-10-04", "close": 0.075018671, "volume": 11610.0}, {"date": "2001-10-09", "close": 0.075018671, "volume": 6932.0}, {"date": "2001-10-16", "close": 0.075018671, "volume": 10397.0}, {"date": "2001-11-13", "close": 0.069248004, "volume": 14477.0}, {"date": "2001-11-15", "close": 0.109642673, "volume": 3466.0}, {"date": "2001-11-16", "close": 0.109642673, "volume": 17329.0}, {"date": "2001-11-28", "close": 0.121184007, "volume": 25994.0}, {"date": "2001-11-29", "close": 0.11541334, "volume": 1733.0}, {"date": "2001-11-30", "close": 0.11541334, "volume": 11875.0}, {"date": "2001-12-06", "close": 0.11541334, "volume": 1733.0}, {"date": "2001-12-12", "close": 0.11541334, "volume": 8665.0}, {"date": "2001-12-14", "close": 0.11541334, "volume": 6932.0}, {"date": "2001-12-24", "close": 0.11541334, "volume": 693.0}, {"date": "2002-01-04", "close": 0.11541334, "volume": 2253.0}, {"date": "2002-01-31", "close": 0.11541334, "volume": 8665.0}, {"date": "2002-02-12", "close": 0.075018671, "volume": 6932.0}, {"date": "2002-02-15", "close": 0.069248004, "volume": 6932.0}, {"date": "2002-03-12", "close": 0.086560005, "volume": 1733.0}, {"date": "2002-03-19", "close": 0.069248004, "volume": 19928.0}, {"date": "2002-03-26", "close": 0.086560005, "volume": 1733.0}, {"date": "2002-04-15", "close": 0.086560005, "volume": 22528.0}, {"date": "2002-05-07", "close": 0.086560005, "volume": 607.0}, {"date": "2002-05-16", "close": 0.086560005, "volume": 1126.0}, {"date": "2002-05-20", "close": 0.086560005, "volume": 8318.0}, {"date": "2002-06-11", "close": 0.075018671, "volume": 1733.0}, {"date": "2002-06-13", "close": 0.069248004, "volume": 1733.0}, {"date": "2002-06-19", "close": 0.075018671, "volume": 1733.0}, {"date": "2002-06-28", "close": 0.201973345, "volume": 3466.0}, {"date": "2002-07-15", "close": 0.11541334, "volume": 6238.0}, {"date": "2002-07-25", "close": 0.080789338, "volume": 2079.0}, {"date": "2002-07-31", "close": 0.080789338, "volume": 1733.0}, {"date": "2002-09-30", "close": 0.069248004, "volume": 4852.0}, {"date": "2002-10-11", "close": 0.069248004, "volume": 6932.0}, {"date": "2002-10-24", "close": 0.086560005, "volume": 25127.0}, {"date": "2002-11-12", "close": 0.069248004, "volume": 13863.0}, {"date": "2002-11-22", "close": 0.063477337, "volume": 1733.0}, {"date": "2003-01-16", "close": 0.11541334, "volume": 8665.0}, {"date": "2003-01-21", "close": 0.11541334, "volume": 8665.0}, {"date": "2003-01-22", "close": 0.11541334, "volume": 3986.0}, {"date": "2003-02-20", "close": 0.11541334, "volume": 22008.0}, {"date": "2003-02-21", "close": 0.11541334, "volume": 12650.0}, {"date": "2003-04-02", "close": 0.11541334, "volume": 4852.0}, {"date": "2003-04-04", "close": 0.11541334, "volume": 173.0}, {"date": "2003-04-08", "close": 0.11541334, "volume": 1560.0}, {"date": "2003-04-24", "close": 0.11541334, "volume": 11610.0}, {"date": "2003-05-06", "close": 0.086560005, "volume": 5199.0}, {"date": "2003-05-07", "close": 0.086560005, "volume": 3466.0}, {"date": "2003-05-15", "close": 0.086560005, "volume": 21315.0}, {"date": "2003-05-21", "close": 0.086560005, "volume": 5776.0}, {"date": "2003-05-27", "close": 0.086560005, "volume": 3466.0}, {"date": "2003-06-02", "close": 0.086560005, "volume": 15076.0}, {"date": "2003-06-13", "close": 0.069248004, "volume": 3466.0}, {"date": "2003-06-17", "close": 0.069248004, "volume": 2773.0}, {"date": "2003-06-18", "close": 0.075018671, "volume": 1733.0}, {"date": "2003-06-19", "close": 0.11541334, "volume": 6065.0}, {"date": "2003-06-30", "close": 0.086560005, "volume": 347.0}, {"date": "2003-07-22", "close": 0.086560005, "volume": 1733.0}, {"date": "2003-08-05", "close": 0.086560005, "volume": 10686.0}, {"date": "2003-08-06", "close": 0.086560005, "volume": 11558.0}, {"date": "2003-08-11", "close": 0.086560005, "volume": 1733.0}, {"date": "2003-09-24", "close": 0.11541334, "volume": 18932.0}, {"date": "2003-10-07", "close": 0.11541334, "volume": 3466.0}, {"date": "2003-10-29", "close": 0.144266675, "volume": 33263.0}, {"date": "2003-11-03", "close": 0.17312001, "volume": 8665.0}, {"date": "2003-11-10", "close": 0.17312001, "volume": 1733.0}, {"date": "2003-11-12", "close": 0.17312001, "volume": 12130.0}, {"date": "2003-11-13", "close": 0.138496008, "volume": 9358.0}, {"date": "2003-11-20", "close": 0.150037342, "volume": 6932.0}, {"date": "2003-11-26", "close": 0.17312001, "volume": 17329.0}, {"date": "2003-12-09", "close": 0.201973345, "volume": 4159.0}, {"date": "2003-12-15", "close": 0.201973345, "volume": 1733.0}, {"date": "2003-12-17", "close": 0.225056013, "volume": 5199.0}, {"date": "2004-01-05", "close": 0.23082668, "volume": 1733.0}, {"date": "2004-01-06", "close": 0.201973345, "volume": 28879.0}, {"date": "2004-01-16", "close": 0.201973345, "volume": 17329.0}, {"date": "2004-03-02", "close": 0.201973345, "volume": 0.0}, {"date": "2004-03-17", "close": 0.132725341, "volume": 4332.0}, {"date": "2004-03-19", "close": 0.144266675, "volume": 12997.0}, {"date": "2004-04-07", "close": 0.11541334, "volume": 0.0}, {"date": "2004-04-08", "close": 0.11541334, "volume": 5199.0}, {"date": "2004-05-11", "close": 0.126954674, "volume": 57186.0}, {"date": "2004-05-13", "close": 0.11541334, "volume": 866.0}, {"date": "2004-06-04", "close": 0.144266675, "volume": 15596.0}, {"date": "2004-06-22", "close": 0.144266675, "volume": 1733.0}, {"date": "2004-06-24", "close": 0.126954674, "volume": 17329.0}, {"date": "2004-06-29", "close": 0.126954674, "volume": 8665.0}, {"date": "2004-06-30", "close": 0.126954674, "volume": 10397.0}, {"date": "2004-07-14", "close": 0.126954674, "volume": 6065.0}, {"date": "2004-07-26", "close": 0.126954674, "volume": 5199.0}, {"date": "2004-08-10", "close": 0.17312001, "volume": 37370.0}, {"date": "2004-08-27", "close": 0.126954674, "volume": 41702.0}, {"date": "2004-11-12", "close": 0.144266675, "volume": 3466.0}, {"date": "2004-11-16", "close": 0.375093355, "volume": 3293.0}, {"date": "2004-11-17", "close": 0.40394669, "volume": 1248.0}, {"date": "2004-11-24", "close": 0.40394669, "volume": 1027.0}, {"date": "2004-12-07", "close": 0.178890677, "volume": 1733.0}, {"date": "2004-12-09", "close": 0.178890677, "volume": 1027.0}, {"date": "2005-01-12", "close": 0.17312001, "volume": 17329.0}, {"date": "2005-01-27", "close": 0.150037342, "volume": 3466.0}, {"date": "2005-02-03", "close": 0.144266675, "volume": 6498.0}, {"date": "2005-02-10", "close": 0.121184007, "volume": 1733.0}, {"date": "2005-03-01", "close": 0.132725341, "volume": 1733.0}, {"date": "2005-03-14", "close": 0.138496008, "volume": 17329.0}, {"date": "2005-03-15", "close": 0.138496008, "volume": 34658.0}, {"date": "2005-03-17", "close": 0.150037342, "volume": 17329.0}, {"date": "2005-03-22", "close": 0.138496008, "volume": 17329.0}, {"date": "2005-03-31", "close": 0.138496008, "volume": 17329.0}, {"date": "2005-04-18", "close": 0.11541334, "volume": 866.0}, {"date": "2005-05-06", "close": 0.11541334, "volume": 6932.0}, {"date": "2005-05-12", "close": 0.11541334, "volume": 27293.0}, {"date": "2005-05-18", "close": 0.11541334, "volume": 7711.0}, {"date": "2005-05-20", "close": 0.138496008, "volume": 6204.0}, {"date": "2005-05-26", "close": 0.11541334, "volume": 17329.0}, {"date": "2005-06-03", "close": 0.109642673, "volume": 25994.0}, {"date": "2005-06-06", "close": 0.11541334, "volume": 8867.0}, {"date": "2005-06-07", "close": 0.11541334, "volume": 8462.0}, {"date": "2005-06-09", "close": 0.11541334, "volume": 43323.0}, {"date": "2005-06-15", "close": 0.109642673, "volume": 10397.0}, {"date": "2005-06-16", "close": 0.103872006, "volume": 17329.0}, {"date": "2005-06-22", "close": 0.103872006, "volume": 26756.0}, {"date": "2005-06-23", "close": 0.103872006, "volume": 5719.0}, {"date": "2005-06-27", "close": 0.069248004, "volume": 693.0}, {"date": "2005-06-28", "close": 0.063477337, "volume": 2773.0}, {"date": "2005-06-30", "close": 0.080789338, "volume": 2079.0}, {"date": "2005-07-26", "close": 0.092330672, "volume": 693.0}, {"date": "2005-07-28", "close": 0.11541334, "volume": 94616.0}, {"date": "2005-08-05", "close": 0.103872006, "volume": 6932.0}, {"date": "2005-08-22", "close": 0.086560005, "volume": 9098.0}, {"date": "2005-08-31", "close": 0.11541334, "volume": 78674.0}, {"date": "2005-09-07", "close": 0.11541334, "volume": 34658.0}, {"date": "2005-09-23", "close": 0.11541334, "volume": 8665.0}, {"date": "2005-09-27", "close": 0.098101339, "volume": 41590.0}, {"date": "2005-11-09", "close": 0.11541334, "volume": 49590.0}, {"date": "2005-11-23", "close": 0.103872006, "volume": 17329.0}, {"date": "2005-11-24", "close": 0.092330672, "volume": 43323.0}, {"date": "2005-12-05", "close": 0.080789338, "volume": 10397.0}, {"date": "2005-12-16", "close": 0.103872006, "volume": 155961.0}, {"date": "2006-01-06", "close": 0.103872006, "volume": 8665.0}, {"date": "2006-01-20", "close": 0.103872006, "volume": 26687.0}, {"date": "2006-02-06", "close": 0.11541334, "volume": 6932.0}, {"date": "2006-02-13", "close": 0.109642673, "volume": 21488.0}, {"date": "2006-02-23", "close": 0.294304017, "volume": 41486.0}, {"date": "2006-02-24", "close": 0.294304017, "volume": 3812.0}, {"date": "2006-02-28", "close": 0.23082668, "volume": 14556.0}, {"date": "2006-03-01", "close": 0.236597347, "volume": 106747.0}, {"date": "2006-03-02", "close": 0.178890677, "volume": 48105.0}, {"date": "2006-03-08", "close": 0.184661344, "volume": 37084.0}, {"date": "2006-03-13", "close": 0.23082668, "volume": 34658.0}, {"date": "2006-03-15", "close": 0.23082668, "volume": 12130.0}, {"date": "2006-03-16", "close": 0.23082668, "volume": 4901.0}, {"date": "2006-03-17", "close": 0.23082668, "volume": 297.0}, {"date": "2006-03-21", "close": 0.207744012, "volume": 2475.0}, {"date": "2006-03-23", "close": 0.23082668, "volume": 34658.0}, {"date": "2006-03-27", "close": 0.219285346, "volume": 2481.0}, {"date": "2006-04-03", "close": 0.207744012, "volume": 51987.0}, {"date": "2006-04-04", "close": 0.207744012, "volume": 1906.0}, {"date": "2006-04-18", "close": 0.207744012, "volume": 6828.0}, {"date": "2006-04-26", "close": 0.207744012, "volume": 1733.0}, {"date": "2006-05-04", "close": 0.207744012, "volume": 2510.0}, {"date": "2006-05-10", "close": 0.213514679, "volume": 6325.0}, {"date": "2006-05-26", "close": 0.259680015, "volume": 72782.0}, {"date": "2006-06-13", "close": 0.239712, "volume": 3755.0}, {"date": "2006-06-23", "close": 0.19976, "volume": 3129.0}, {"date": "2006-06-26", "close": 0.319616, "volume": 1252.0}, {"date": "2006-09-05", "close": 0.29964, "volume": 30036.0}, {"date": "2006-09-06", "close": 0.219736, "volume": 15018.0}, {"date": "2006-09-08", "close": 0.189772, "volume": 100120.0}, {"date": "2006-09-11", "close": 0.179784, "volume": 10012.0}, {"date": "2006-09-12", "close": 0.159808, "volume": 138601.0}, {"date": "2006-09-13", "close": 0.159808, "volume": 236284.0}, {"date": "2006-09-15", "close": 0.159808, "volume": 100120.0}, {"date": "2006-09-19", "close": 0.159808, "volume": 21901.0}, {"date": "2006-09-22", "close": 0.12485, "volume": 230276.0}, {"date": "2006-09-29", "close": 0.14982, "volume": 60072.0}, {"date": "2006-10-03", "close": 0.14982, "volume": 5657.0}, {"date": "2006-10-06", "close": 0.159808, "volume": 50060.0}, {"date": "2006-10-12", "close": 0.14982, "volume": 31388.0}, {"date": "2006-10-17", "close": 0.139832, "volume": 11514.0}, {"date": "2006-10-19", "close": 0.139832, "volume": 1252.0}, {"date": "2006-10-26", "close": 0.159808, "volume": 17521.0}, {"date": "2006-10-30", "close": 0.144826, "volume": 10638.0}, {"date": "2006-10-31", "close": 0.144826, "volume": 10012.0}, {"date": "2006-11-02", "close": 0.144826, "volume": 7008.0}, {"date": "2006-11-06", "close": 0.144826, "volume": 19774.0}, {"date": "2006-11-08", "close": 0.154814, "volume": 2628.0}, {"date": "2006-11-10", "close": 0.144826, "volume": 21510.0}, {"date": "2006-11-13", "close": 0.154814, "volume": 101246.0}, {"date": "2006-11-22", "close": 0.154814, "volume": 3254.0}, {"date": "2006-11-23", "close": 0.159808, "volume": 72643.0}, {"date": "2006-11-28", "close": 0.14982, "volume": 186918.0}, {"date": "2006-11-29", "close": 0.14982, "volume": 7008.0}, {"date": "2006-11-30", "close": 0.159808, "volume": 88412.0}, {"date": "2006-12-01", "close": 0.169796, "volume": 857028.0}, {"date": "2006-12-04", "close": 0.169796, "volume": 14157.0}, {"date": "2006-12-05", "close": 0.14982, "volume": 10012.0}, {"date": "2006-12-07", "close": 0.14982, "volume": 18773.0}, {"date": "2006-12-08", "close": 0.159808, "volume": 40048.0}, {"date": "2006-12-11", "close": 0.159808, "volume": 55066.0}, {"date": "2006-12-12", "close": 0.159808, "volume": 80302.0}, {"date": "2006-12-13", "close": 0.159808, "volume": 75134.0}, {"date": "2006-12-14", "close": 0.159808, "volume": 65078.0}, {"date": "2006-12-18", "close": 0.169796, "volume": 288483.0}, {"date": "2006-12-19", "close": 0.159808, "volume": 80096.0}, {"date": "2006-12-20", "close": 0.159808, "volume": 105126.0}, {"date": "2006-12-21", "close": 0.154814, "volume": 10012.0}, {"date": "2006-12-22", "close": 0.159808, "volume": 97617.0}, {"date": "2006-12-27", "close": 0.159808, "volume": 300360.0}, {"date": "2006-12-28", "close": 0.159808, "volume": 125150.0}, {"date": "2007-01-02", "close": 0.164802, "volume": 120144.0}, {"date": "2007-01-03", "close": 0.179784, "volume": 145565.0}, {"date": "2007-01-05", "close": 0.164802, "volume": 12515.0}, {"date": "2007-01-09", "close": 0.169796, "volume": 31288.0}, {"date": "2007-01-10", "close": 0.164802, "volume": 10012.0}, {"date": "2007-01-11", "close": 0.179784, "volume": 230276.0}, {"date": "2007-01-19", "close": 0.164802, "volume": 250300.0}, {"date": "2007-01-22", "close": 0.189772, "volume": 166199.0}, {"date": "2007-01-23", "close": 0.159808, "volume": 215258.0}, {"date": "2007-01-25", "close": 0.164802, "volume": 120144.0}, {"date": "2007-02-06", "close": 0.164802, "volume": 20024.0}, {"date": "2007-02-07", "close": 0.169796, "volume": 10513.0}, {"date": "2007-02-09", "close": 0.169796, "volume": 11013.0}, {"date": "2007-02-12", "close": 0.159808, "volume": 101982.0}, {"date": "2007-02-15", "close": 0.184778, "volume": 250300.0}, {"date": "2007-02-21", "close": 0.184778, "volume": 238787.0}, {"date": "2007-02-22", "close": 0.189772, "volume": 50060.0}, {"date": "2007-02-23", "close": 0.169796, "volume": 11514.0}, {"date": "2007-02-26", "close": 0.159808, "volume": 150180.0}, {"date": "2007-02-28", "close": 0.194766, "volume": 557419.0}, {"date": "2007-03-01", "close": 0.209748, "volume": 1101922.0}, {"date": "2007-03-02", "close": 0.219736, "volume": 740889.0}, {"date": "2007-03-05", "close": 0.204754, "volume": 128335.0}, {"date": "2007-03-08", "close": 0.219736, "volume": 107129.0}, {"date": "2007-03-09", "close": 0.264682, "volume": 878810.0}, {"date": "2007-03-12", "close": 0.2497, "volume": 242291.0}, {"date": "2007-03-13", "close": 0.2497, "volume": 131608.0}, {"date": "2007-03-14", "close": 0.264682, "volume": 2002.0}, {"date": "2007-03-15", "close": 0.259688, "volume": 428034.0}, {"date": "2007-03-16", "close": 0.2497, "volume": 209251.0}, {"date": "2007-03-19", "close": 0.2497, "volume": 302363.0}, {"date": "2007-03-20", "close": 0.289652, "volume": 330396.0}, {"date": "2007-03-21", "close": 0.29964, "volume": 836003.0}, {"date": "2007-03-22", "close": 0.309628, "volume": 969163.0}, {"date": "2007-03-23", "close": 0.314622, "volume": 697036.0}, {"date": "2007-03-26", "close": 0.329604, "volume": 284664.0}, {"date": "2007-03-27", "close": 0.304634, "volume": 164349.0}, {"date": "2007-03-28", "close": 0.29964, "volume": 160192.0}, {"date": "2007-03-29", "close": 0.29964, "volume": 264317.0}, {"date": "2007-03-30", "close": 0.29964, "volume": 160192.0}, {"date": "2007-04-02", "close": 0.29964, "volume": 130156.0}, {"date": "2007-04-03", "close": 0.309628, "volume": 200240.0}, {"date": "2007-04-04", "close": 0.309628, "volume": 130156.0}, {"date": "2007-04-05", "close": 0.29964, "volume": 106828.0}, {"date": "2007-04-10", "close": 0.29964, "volume": 75090.0}, {"date": "2007-04-11", "close": 0.294646, "volume": 127453.0}, {"date": "2007-04-12", "close": 0.309628, "volume": 203394.0}, {"date": "2007-04-13", "close": 0.314622, "volume": 542501.0}, {"date": "2007-04-16", "close": 0.304634, "volume": 113436.0}, {"date": "2007-04-17", "close": 0.309628, "volume": 153517.0}, {"date": "2007-04-18", "close": 0.309628, "volume": 420121.0}, {"date": "2007-04-19", "close": 0.364562, "volume": 1321411.0}, {"date": "2007-04-20", "close": 0.364562, "volume": 540683.0}, {"date": "2007-04-23", "close": 0.364562, "volume": 477617.0}, {"date": "2007-04-24", "close": 0.379544, "volume": 237590.0}, {"date": "2007-04-26", "close": 0.369556, "volume": 183831.0}, {"date": "2007-04-27", "close": 0.369556, "volume": 14878.0}, {"date": "2007-04-30", "close": 0.359568, "volume": 10012.0}, {"date": "2007-05-01", "close": 0.354574, "volume": 16019.0}, {"date": "2007-05-02", "close": 0.414502, "volume": 716659.0}, {"date": "2007-05-03", "close": 0.394526, "volume": 126830.0}, {"date": "2007-05-04", "close": 0.414502, "volume": 252103.0}, {"date": "2007-05-07", "close": 0.404514, "volume": 80565.0}, {"date": "2007-05-08", "close": 0.39952, "volume": 87956.0}, {"date": "2007-05-10", "close": 0.39952, "volume": 27533.0}, {"date": "2007-05-11", "close": 0.39952, "volume": 63076.0}, {"date": "2007-05-14", "close": 0.39952, "volume": 50561.0}, {"date": "2007-05-15", "close": 0.39952, "volume": 135663.0}, {"date": "2007-05-16", "close": 0.409508, "volume": 100921.0}, {"date": "2007-05-17", "close": 0.379544, "volume": 130156.0}, {"date": "2007-05-18", "close": 0.39952, "volume": 90358.0}, {"date": "2007-05-21", "close": 0.384538, "volume": 52007.0}, {"date": "2007-05-22", "close": 0.389532, "volume": 29185.0}, {"date": "2007-05-23", "close": 0.389532, "volume": 20274.0}, {"date": "2007-05-28", "close": 0.379544, "volume": 13867.0}, {"date": "2007-05-29", "close": 0.389532, "volume": 58009.0}, {"date": "2007-05-30", "close": 0.384538, "volume": 10012.0}, {"date": "2007-05-31", "close": 0.37455, "volume": 43912.0}, {"date": "2007-06-04", "close": 0.37455, "volume": 109131.0}, {"date": "2007-06-05", "close": 0.364562, "volume": 32540.0}, {"date": "2007-06-06", "close": 0.34958, "volume": 68331.0}, {"date": "2007-06-07", "close": 0.34958, "volume": 91610.0}, {"date": "2007-06-08", "close": 0.339592, "volume": 45054.0}, {"date": "2007-06-12", "close": 0.339592, "volume": 18611.0}, {"date": "2007-06-14", "close": 0.34958, "volume": 20024.0}, {"date": "2007-06-18", "close": 0.329604, "volume": 50548.0}, {"date": "2007-06-19", "close": 0.32461, "volume": 160596.0}, {"date": "2007-06-20", "close": 0.329604, "volume": 65613.0}, {"date": "2007-06-21", "close": 0.364562, "volume": 158642.0}, {"date": "2007-06-25", "close": 0.34958, "volume": 171754.0}, {"date": "2007-06-26", "close": 0.32461, "volume": 108582.0}, {"date": "2007-06-27", "close": 0.34958, "volume": 20024.0}, {"date": "2007-06-28", "close": 0.34958, "volume": 110132.0}, {"date": "2007-06-29", "close": 0.354574, "volume": 115639.0}, {"date": "2007-07-05", "close": 0.34958, "volume": 50060.0}, {"date": "2007-07-06", "close": 0.394526, "volume": 275244.0}, {"date": "2007-07-09", "close": 0.394526, "volume": 16226.0}, {"date": "2007-07-10", "close": 0.389532, "volume": 174978.0}, {"date": "2007-07-11", "close": 0.39952, "volume": 666017.0}, {"date": "2007-07-12", "close": 0.39952, "volume": 278871.0}, {"date": "2007-07-13", "close": 0.404514, "volume": 151626.0}, {"date": "2007-07-16", "close": 0.414502, "volume": 134233.0}, {"date": "2007-07-17", "close": 0.39952, "volume": 259947.0}, {"date": "2007-07-18", "close": 0.404514, "volume": 250300.0}, {"date": "2007-07-19", "close": 0.419496, "volume": 474518.0}, {"date": "2007-07-20", "close": 0.429484, "volume": 331949.0}, {"date": "2007-07-23", "close": 0.419496, "volume": 302363.0}, {"date": "2007-07-24", "close": 0.429484, "volume": 483080.0}, {"date": "2007-07-25", "close": 0.409508, "volume": 197581.0}, {"date": "2007-07-26", "close": 0.429484, "volume": 2503.0}, {"date": "2007-07-27", "close": 0.419496, "volume": 32038.0}, {"date": "2007-07-30", "close": 0.409508, "volume": 53765.0}, {"date": "2007-07-31", "close": 0.39952, "volume": 193382.0}, {"date": "2007-08-01", "close": 0.39952, "volume": 8019.0}, {"date": "2007-08-02", "close": 0.39952, "volume": 4005.0}, {"date": "2007-08-03", "close": 0.39952, "volume": 91109.0}, {"date": "2007-08-06", "close": 0.37455, "volume": 44553.0}, {"date": "2007-08-07", "close": 0.364562, "volume": 5006.0}, {"date": "2007-08-08", "close": 0.369556, "volume": 80096.0}, {"date": "2007-08-09", "close": 0.384538, "volume": 29535.0}, {"date": "2007-08-10", "close": 0.384538, "volume": 10513.0}, {"date": "2007-08-14", "close": 0.37455, "volume": 7809.0}, {"date": "2007-08-15", "close": 0.339592, "volume": 29294.0}, {"date": "2007-08-16", "close": 0.319616, "volume": 60322.0}, {"date": "2007-08-17", "close": 0.344586, "volume": 74767.0}, {"date": "2007-08-20", "close": 0.344586, "volume": 182719.0}, {"date": "2007-08-21", "close": 0.364562, "volume": 2002.0}, {"date": "2007-08-22", "close": 0.354574, "volume": 20024.0}, {"date": "2007-08-24", "close": 0.359568, "volume": 65028.0}, {"date": "2007-08-27", "close": 0.384538, "volume": 325641.0}, {"date": "2007-08-28", "close": 0.379544, "volume": 445485.0}, {"date": "2007-08-29", "close": 0.364562, "volume": 90308.0}, {"date": "2007-08-31", "close": 0.379544, "volume": 50060.0}, {"date": "2007-09-04", "close": 0.37455, "volume": 2703.0}, {"date": "2007-09-05", "close": 0.379544, "volume": 71386.0}, {"date": "2007-09-10", "close": 0.369556, "volume": 105126.0}, {"date": "2007-09-12", "close": 0.389532, "volume": 87105.0}, {"date": "2007-09-13", "close": 0.379544, "volume": 88439.0}, {"date": "2007-09-17", "close": 0.369556, "volume": 27032.0}, {"date": "2007-09-18", "close": 0.364562, "volume": 30036.0}, {"date": "2007-09-19", "close": 0.379544, "volume": 100120.0}, {"date": "2007-09-24", "close": 0.369556, "volume": 20024.0}, {"date": "2007-09-25", "close": 0.369556, "volume": 36193.0}, {"date": "2007-09-26", "close": 0.379544, "volume": 77110.0}, {"date": "2007-09-27", "close": 0.369556, "volume": 14017.0}, {"date": "2007-09-28", "close": 0.37455, "volume": 137166.0}, {"date": "2007-10-01", "close": 0.359568, "volume": 144343.0}, {"date": "2007-10-02", "close": 0.369556, "volume": 10012.0}, {"date": "2007-10-03", "close": 0.384538, "volume": 191229.0}, {"date": "2007-10-08", "close": 0.369556, "volume": 70084.0}, {"date": "2007-10-09", "close": 0.37455, "volume": 49660.0}, {"date": "2007-10-11", "close": 0.37455, "volume": 34942.0}, {"date": "2007-10-12", "close": 0.379544, "volume": 88356.0}, {"date": "2007-10-15", "close": 0.384538, "volume": 82099.0}, {"date": "2007-10-16", "close": 0.384538, "volume": 158190.0}, {"date": "2007-10-17", "close": 0.379544, "volume": 91310.0}, {"date": "2007-10-19", "close": 0.379544, "volume": 65829.0}, {"date": "2007-10-23", "close": 0.384538, "volume": 336404.0}, {"date": "2007-10-24", "close": 0.394526, "volume": 98118.0}, {"date": "2007-10-25", "close": 0.409508, "volume": 257884.0}, {"date": "2007-10-26", "close": 0.389532, "volume": 90108.0}, {"date": "2007-10-29", "close": 0.404514, "volume": 88057.0}, {"date": "2007-10-30", "close": 0.389532, "volume": 125150.0}, {"date": "2007-11-01", "close": 0.389532, "volume": 162289.0}, {"date": "2007-11-05", "close": 0.384538, "volume": 19630.0}, {"date": "2007-11-06", "close": 0.379544, "volume": 40048.0}, {"date": "2007-11-07", "close": 0.379544, "volume": 55461.0}, {"date": "2007-11-08", "close": 0.389532, "volume": 141824.0}, {"date": "2007-11-09", "close": 0.389532, "volume": 25030.0}, {"date": "2007-11-13", "close": 0.369556, "volume": 36043.0}, {"date": "2007-11-15", "close": 0.369556, "volume": 6007.0}, {"date": "2007-11-19", "close": 0.379544, "volume": 57068.0}, {"date": "2007-11-20", "close": 0.389532, "volume": 355606.0}, {"date": "2007-11-21", "close": 0.409508, "volume": 292601.0}, {"date": "2007-11-22", "close": 0.39952, "volume": 175210.0}, {"date": "2007-11-23", "close": 0.39952, "volume": 100120.0}, {"date": "2007-11-26", "close": 0.39952, "volume": 210252.0}, {"date": "2007-11-27", "close": 0.404514, "volume": 330396.0}, {"date": "2007-11-28", "close": 0.409508, "volume": 195583.0}, {"date": "2007-11-29", "close": 0.414502, "volume": 383546.0}, {"date": "2007-11-30", "close": 0.419496, "volume": 116890.0}, {"date": "2007-12-03", "close": 0.444466, "volume": 338256.0}, {"date": "2007-12-04", "close": 0.44946, "volume": 248799.0}, {"date": "2007-12-05", "close": 0.459448, "volume": 454401.0}, {"date": "2007-12-06", "close": 0.454454, "volume": 327893.0}, {"date": "2007-12-07", "close": 0.47443, "volume": 422507.0}, {"date": "2007-12-10", "close": 0.494406, "volume": 292751.0}, {"date": "2007-12-11", "close": 0.504394, "volume": 54803.0}, {"date": "2007-12-12", "close": 0.489412, "volume": 166742.0}, {"date": "2007-12-13", "close": 0.479424, "volume": 452809.0}, {"date": "2007-12-14", "close": 0.489412, "volume": 85503.0}, {"date": "2007-12-17", "close": 0.494406, "volume": 504924.0}, {"date": "2007-12-18", "close": 0.4994, "volume": 461974.0}, {"date": "2007-12-19", "close": 0.484418, "volume": 212352.0}, {"date": "2007-12-20", "close": 0.484418, "volume": 13016.0}, {"date": "2007-12-21", "close": 0.4994, "volume": 31844.0}, {"date": "2007-12-24", "close": 0.529364, "volume": 503092.0}, {"date": "2007-12-27", "close": 0.519376, "volume": 205113.0}, {"date": "2007-12-28", "close": 0.519376, "volume": 8911.0}, {"date": "2007-12-31", "close": 0.509388, "volume": 30036.0}, {"date": "2008-01-02", "close": 0.504394, "volume": 105427.0}, {"date": "2008-01-03", "close": 0.4994, "volume": 187224.0}, {"date": "2008-01-04", "close": 0.4994, "volume": 60424.0}, {"date": "2008-01-07", "close": 0.514382, "volume": 219143.0}, {"date": "2008-01-08", "close": 0.54934, "volume": 379604.0}, {"date": "2008-01-09", "close": 0.539352, "volume": 190317.0}, {"date": "2008-01-10", "close": 0.54934, "volume": 119921.0}, {"date": "2008-01-11", "close": 0.534358, "volume": 219538.0}, {"date": "2008-01-14", "close": 0.54934, "volume": 268273.0}, {"date": "2008-01-15", "close": 0.529364, "volume": 66330.0}, {"date": "2008-01-16", "close": 0.484418, "volume": 350285.0}, {"date": "2008-01-17", "close": 0.469436, "volume": 375517.0}, {"date": "2008-01-18", "close": 0.44946, "volume": 140493.0}, {"date": "2008-01-21", "close": 0.394526, "volume": 121498.0}, {"date": "2008-01-22", "close": 0.34958, "volume": 118622.0}, {"date": "2008-01-23", "close": 0.389532, "volume": 231238.0}, {"date": "2008-01-24", "close": 0.39952, "volume": 42551.0}, {"date": "2008-01-25", "close": 0.39952, "volume": 102623.0}, {"date": "2008-01-29", "close": 0.369556, "volume": 146415.0}, {"date": "2008-01-30", "close": 0.369556, "volume": 69408.0}, {"date": "2008-01-31", "close": 0.389532, "volume": 10513.0}, {"date": "2008-02-01", "close": 0.379544, "volume": 32881.0}, {"date": "2008-02-04", "close": 0.379544, "volume": 215328.0}, {"date": "2008-02-05", "close": 0.359568, "volume": 136163.0}, {"date": "2008-02-07", "close": 0.389532, "volume": 47621.0}, {"date": "2008-02-08", "close": 0.394526, "volume": 10012.0}, {"date": "2008-02-11", "close": 0.394526, "volume": 85102.0}, {"date": "2008-02-12", "close": 0.384538, "volume": 1201.0}, {"date": "2008-02-13", "close": 0.384538, "volume": 7008.0}, {"date": "2008-02-14", "close": 0.384538, "volume": 101325.0}, {"date": "2008-02-15", "close": 0.364562, "volume": 1988.0}, {"date": "2008-02-18", "close": 0.359568, "volume": 5415.0}, {"date": "2008-02-19", "close": 0.339592, "volume": 103324.0}, {"date": "2008-02-20", "close": 0.339592, "volume": 10012.0}, {"date": "2008-02-21", "close": 0.344586, "volume": 5006.0}, {"date": "2008-02-22", "close": 0.344586, "volume": 20024.0}, {"date": "2008-02-26", "close": 0.389532, "volume": 246133.0}, {"date": "2008-02-27", "close": 0.394526, "volume": 163196.0}, {"date": "2008-02-28", "close": 0.389532, "volume": 54065.0}, {"date": "2008-02-29", "close": 0.364562, "volume": 13569.0}, {"date": "2008-03-03", "close": 0.34958, "volume": 177213.0}, {"date": "2008-03-04", "close": 0.344586, "volume": 197501.0}, {"date": "2008-03-05", "close": 0.319616, "volume": 12240.0}, {"date": "2008-03-06", "close": 0.329604, "volume": 169131.0}, {"date": "2008-03-07", "close": 0.319616, "volume": 61138.0}, {"date": "2008-03-10", "close": 0.32461, "volume": 17972.0}, {"date": "2008-03-12", "close": 0.304634, "volume": 86103.0}, {"date": "2008-03-13", "close": 0.304634, "volume": 52400.0}, {"date": "2008-03-14", "close": 0.289652, "volume": 166974.0}, {"date": "2008-03-17", "close": 0.264682, "volume": 42234.0}, {"date": "2008-03-18", "close": 0.259688, "volume": 174480.0}, {"date": "2008-03-19", "close": 0.264682, "volume": 428014.0}, {"date": "2008-03-20", "close": 0.269676, "volume": 450541.0}, {"date": "2008-03-25", "close": 0.254694, "volume": 454853.0}, {"date": "2008-03-26", "close": 0.259688, "volume": 210215.0}, {"date": "2008-03-27", "close": 0.2497, "volume": 60072.0}, {"date": "2008-03-28", "close": 0.2497, "volume": 46556.0}, {"date": "2008-03-31", "close": 0.2497, "volume": 65911.0}, {"date": "2008-04-01", "close": 0.264682, "volume": 526732.0}, {"date": "2008-04-02", "close": 0.264682, "volume": 141570.0}, {"date": "2008-04-03", "close": 0.2497, "volume": 337605.0}, {"date": "2008-04-04", "close": 0.254694, "volume": 588206.0}, {"date": "2008-04-07", "close": 0.2497, "volume": 153484.0}, {"date": "2008-04-08", "close": 0.244706, "volume": 211717.0}, {"date": "2008-04-09", "close": 0.2497, "volume": 10012.0}, {"date": "2008-04-10", "close": 0.2497, "volume": 673308.0}, {"date": "2008-04-11", "close": 0.2497, "volume": 1141335.0}, {"date": "2008-04-14", "close": 0.2497, "volume": 495595.0}, {"date": "2008-04-15", "close": 0.2497, "volume": 142565.0}, {"date": "2008-04-16", "close": 0.2497, "volume": 120144.0}, {"date": "2008-04-17", "close": 0.284658, "volume": 420926.0}, {"date": "2008-04-18", "close": 0.279664, "volume": 57569.0}, {"date": "2008-04-21", "close": 0.309628, "volume": 72560.0}, {"date": "2008-04-22", "close": 0.309628, "volume": 15018.0}, {"date": "2008-04-23", "close": 0.309628, "volume": 28234.0}, {"date": "2008-04-24", "close": 0.29964, "volume": 72887.0}, {"date": "2008-04-28", "close": 0.309628, "volume": 40024.0}, {"date": "2008-04-29", "close": 0.294646, "volume": 96270.0}, {"date": "2008-04-30", "close": 0.279664, "volume": 139567.0}, {"date": "2008-05-01", "close": 0.259688, "volume": 126266.0}, {"date": "2008-05-02", "close": 0.269676, "volume": 73089.0}, {"date": "2008-05-05", "close": 0.259688, "volume": 190227.0}, {"date": "2008-05-06", "close": 0.264682, "volume": 23028.0}, {"date": "2008-05-07", "close": 0.294646, "volume": 247615.0}, {"date": "2008-05-08", "close": 0.269676, "volume": 29035.0}, {"date": "2008-05-12", "close": 0.279664, "volume": 55066.0}, {"date": "2008-05-13", "close": 0.269676, "volume": 101350.0}, {"date": "2008-05-14", "close": 0.264682, "volume": 210352.0}, {"date": "2008-05-15", "close": 0.264682, "volume": 36569.0}, {"date": "2008-05-16", "close": 0.259688, "volume": 42126.0}, {"date": "2008-05-19", "close": 0.27467, "volume": 393898.0}, {"date": "2008-05-20", "close": 0.264682, "volume": 174209.0}, {"date": "2008-05-21", "close": 0.259688, "volume": 50060.0}, {"date": "2008-05-22", "close": 0.259688, "volume": 8010.0}, {"date": "2008-05-23", "close": 0.269676, "volume": 10012.0}, {"date": "2008-05-26", "close": 0.259688, "volume": 26031.0}, {"date": "2008-05-27", "close": 0.264682, "volume": 42759.0}, {"date": "2008-05-28", "close": 0.259688, "volume": 84128.0}, {"date": "2008-05-29", "close": 0.269676, "volume": 47557.0}, {"date": "2008-05-30", "close": 0.259688, "volume": 10012.0}, {"date": "2008-06-02", "close": 0.254694, "volume": 140469.0}, {"date": "2008-06-04", "close": 0.254694, "volume": 101994.0}, {"date": "2008-06-06", "close": 0.244706, "volume": 10012.0}, {"date": "2008-06-10", "close": 0.229724, "volume": 60302.0}, {"date": "2008-06-11", "close": 0.2497, "volume": 40048.0}, {"date": "2008-06-13", "close": 0.234718, "volume": 125150.0}, {"date": "2008-06-16", "close": 0.234718, "volume": 95114.0}, {"date": "2008-06-17", "close": 0.229724, "volume": 62685.0}, {"date": "2008-06-18", "close": 0.229724, "volume": 22527.0}, {"date": "2008-06-19", "close": 0.229724, "volume": 100120.0}, {"date": "2008-06-20", "close": 0.229724, "volume": 48058.0}, {"date": "2008-06-23", "close": 0.219736, "volume": 94053.0}, {"date": "2008-06-24", "close": 0.209748, "volume": 68482.0}, {"date": "2008-06-25", "close": 0.244706, "volume": 58070.0}, {"date": "2008-06-26", "close": 0.209748, "volume": 110132.0}, {"date": "2008-06-27", "close": 0.189772, "volume": 106628.0}, {"date": "2008-06-30", "close": 0.204754, "volume": 57719.0}, {"date": "2008-07-01", "close": 0.204754, "volume": 10012.0}, {"date": "2008-07-03", "close": 0.22473, "volume": 26832.0}, {"date": "2008-07-07", "close": 0.204754, "volume": 10763.0}, {"date": "2008-07-08", "close": 0.19976, "volume": 125.0}, {"date": "2008-07-09", "close": 0.204754, "volume": 6007.0}, {"date": "2008-07-10", "close": 0.22473, "volume": 35042.0}, {"date": "2008-07-11", "close": 0.204754, "volume": 10012.0}, {"date": "2008-07-15", "close": 0.219736, "volume": 149017.0}, {"date": "2008-07-18", "close": 0.209748, "volume": 22427.0}, {"date": "2008-07-21", "close": 0.204754, "volume": 45537.0}, {"date": "2008-07-22", "close": 0.205, "volume": 68990.0}, {"date": "2008-07-24", "close": 0.21, "volume": 20000.0}, {"date": "2008-07-25", "close": 0.185, "volume": 126004.0}, {"date": "2008-07-28", "close": 0.195, "volume": 4000.0}, {"date": "2008-07-29", "close": 0.2, "volume": 2396.0}, {"date": "2008-07-30", "close": 0.2, "volume": 47604.0}, {"date": "2008-08-06", "close": 0.19, "volume": 5000.0}, {"date": "2008-08-07", "close": 0.2, "volume": 45120.0}, {"date": "2008-08-12", "close": 0.19, "volume": 2500.0}, {"date": "2008-08-13", "close": 0.19, "volume": 38580.0}, {"date": "2008-08-14", "close": 0.19, "volume": 15620.0}, {"date": "2008-08-15", "close": 0.2, "volume": 53200.0}, {"date": "2008-08-18", "close": 0.195, "volume": 39999.0}, {"date": "2008-08-19", "close": 0.195, "volume": 98001.0}, {"date": "2008-08-20", "close": 0.165, "volume": 226000.0}, {"date": "2008-08-21", "close": 0.165, "volume": 199661.0}, {"date": "2008-08-22", "close": 0.165, "volume": 219808.0}, {"date": "2008-08-25", "close": 0.15, "volume": 174022.0}, {"date": "2008-08-26", "close": 0.18, "volume": 145604.0}, {"date": "2008-08-27", "close": 0.15, "volume": 15000.0}, {"date": "2008-08-28", "close": 0.18, "volume": 83000.0}, {"date": "2008-08-29", "close": 0.16, "volume": 66000.0}, {"date": "2008-09-01", "close": 0.17, "volume": 246500.0}, {"date": "2008-09-02", "close": 0.17, "volume": 61000.0}, {"date": "2008-09-03", "close": 0.17, "volume": 60000.0}, {"date": "2008-09-04", "close": 0.19, "volume": 10000.0}, {"date": "2008-09-05", "close": 0.165, "volume": 48300.0}, {"date": "2008-09-08", "close": 0.205, "volume": 70745.0}, {"date": "2008-09-09", "close": 0.17, "volume": 24000.0}, {"date": "2008-09-11", "close": 0.16, "volume": 80900.0}, {"date": "2008-09-12", "close": 0.15, "volume": 70000.0}, {"date": "2008-09-15", "close": 0.145, "volume": 140000.0}, {"date": "2008-09-16", "close": 0.13, "volume": 392734.0}, {"date": "2008-09-17", "close": 0.13, "volume": 48385.0}, {"date": "2008-09-18", "close": 0.14, "volume": 133000.0}, {"date": "2008-09-19", "close": 0.13, "volume": 150000.0}, {"date": "2008-09-22", "close": 0.13, "volume": 213326.0}, {"date": "2008-09-23", "close": 0.13, "volume": 198389.0}, {"date": "2008-09-24", "close": 0.13, "volume": 150000.0}, {"date": "2008-09-25", "close": 0.13, "volume": 50000.0}, {"date": "2008-09-30", "close": 0.14, "volume": 30000.0}, {"date": "2008-10-01", "close": 0.17, "volume": 10000.0}, {"date": "2008-10-02", "close": 0.145, "volume": 45000.0}, {"date": "2008-10-03", "close": 0.145, "volume": 35000.0}, {"date": "2008-10-06", "close": 0.15, "volume": 8000.0}, {"date": "2008-10-07", "close": 0.15, "volume": 142000.0}, {"date": "2008-10-08", "close": 0.15, "volume": 502902.0}, {"date": "2008-10-09", "close": 0.145, "volume": 184838.0}, {"date": "2008-10-10", "close": 0.15, "volume": 401381.0}, {"date": "2008-10-14", "close": 0.13, "volume": 6300.0}, {"date": "2008-10-15", "close": 0.15, "volume": 140000.0}, {"date": "2008-10-16", "close": 0.15, "volume": 192091.0}, {"date": "2008-10-17", "close": 0.14, "volume": 170000.0}, {"date": "2008-10-20", "close": 0.14, "volume": 320000.0}, {"date": "2008-10-21", "close": 0.15, "volume": 350000.0}, {"date": "2008-10-22", "close": 0.13, "volume": 240000.0}, {"date": "2008-10-23", "close": 0.125, "volume": 260189.0}, {"date": "2008-10-24", "close": 0.12, "volume": 172000.0}, {"date": "2008-10-28", "close": 0.13, "volume": 74011.0}, {"date": "2008-10-29", "close": 0.12, "volume": 60000.0}, {"date": "2008-10-30", "close": 0.12, "volume": 52500.0}, {"date": "2008-10-31", "close": 0.12, "volume": 115000.0}, {"date": "2008-11-03", "close": 0.12, "volume": 87500.0}, {"date": "2008-11-04", "close": 0.12, "volume": 125000.0}, {"date": "2008-11-05", "close": 0.12, "volume": 265000.0}, {"date": "2008-11-06", "close": 0.12, "volume": 230000.0}, {"date": "2008-11-07", "close": 0.12, "volume": 155689.0}, {"date": "2008-11-10", "close": 0.12, "volume": 79311.0}, {"date": "2008-11-12", "close": 0.115, "volume": 186000.0}, {"date": "2008-11-13", "close": 0.105, "volume": 1250.0}, {"date": "2008-11-14", "close": 0.105, "volume": 307550.0}, {"date": "2008-11-17", "close": 0.105, "volume": 68327.0}, {"date": "2008-11-18", "close": 0.105, "volume": 353000.0}, {"date": "2008-11-19", "close": 0.105, "volume": 150050.0}, {"date": "2008-11-20", "close": 0.105, "volume": 129950.0}, {"date": "2008-11-21", "close": 0.1, "volume": 40000.0}, {"date": "2008-11-24", "close": 0.095, "volume": 100000.0}, {"date": "2008-11-25", "close": 0.11, "volume": 95000.0}, {"date": "2008-11-26", "close": 0.1, "volume": 100000.0}, {"date": "2008-12-01", "close": 0.105, "volume": 12000.0}, {"date": "2008-12-03", "close": 0.105, "volume": 50000.0}, {"date": "2008-12-08", "close": 0.11, "volume": 40000.0}, {"date": "2008-12-10", "close": 0.11, "volume": 10000.0}, {"date": "2008-12-11", "close": 0.11, "volume": 6000.0}, {"date": "2008-12-15", "close": 0.11, "volume": 4000.0}, {"date": "2008-12-22", "close": 0.1, "volume": 50000.0}, {"date": "2008-12-23", "close": 0.1, "volume": 40000.0}, {"date": "2008-12-29", "close": 0.1, "volume": 9500.0}, {"date": "2008-12-31", "close": 0.1, "volume": 64500.0}, {"date": "2009-01-05", "close": 0.096, "volume": 100000.0}, {"date": "2009-01-09", "close": 0.091, "volume": 238000.0}, {"date": "2009-01-12", "close": 0.091, "volume": 26500.0}, {"date": "2009-01-13", "close": 0.095, "volume": 9000.0}, {"date": "2009-01-22", "close": 0.08, "volume": 100000.0}, {"date": "2009-01-30", "close": 0.085, "volume": 7000.0}, {"date": "2009-02-05", "close": 0.085, "volume": 93000.0}, {"date": "2009-02-16", "close": 0.085, "volume": 122500.0}, {"date": "2009-02-17", "close": 0.082, "volume": 85000.0}, {"date": "2009-02-18", "close": 0.08, "volume": 230016.0}, {"date": "2009-02-20", "close": 0.094, "volume": 135000.0}, {"date": "2009-02-24", "close": 0.085, "volume": 36500.0}, {"date": "2009-02-25", "close": 0.085, "volume": 72000.0}, {"date": "2009-02-27", "close": 0.086, "volume": 133000.0}, {"date": "2009-03-02", "close": 0.086, "volume": 10000.0}, {"date": "2009-03-03", "close": 0.085, "volume": 60000.0}, {"date": "2009-03-04", "close": 0.08, "volume": 50000.0}, {"date": "2009-03-19", "close": 0.085, "volume": 17000.0}, {"date": "2009-03-20", "close": 0.085, "volume": 28000.0}, {"date": "2009-03-26", "close": 0.09, "volume": 39137.0}, {"date": "2009-04-01", "close": 0.084, "volume": 100000.0}, {"date": "2009-04-02", "close": 0.084, "volume": 34250.0}, {"date": "2009-04-06", "close": 0.085, "volume": 100000.0}, {"date": "2009-04-07", "close": 0.086, "volume": 100000.0}, {"date": "2009-04-08", "close": 0.088, "volume": 60000.0}, {"date": "2009-04-09", "close": 0.088, "volume": 100000.0}, {"date": "2009-04-14", "close": 0.09, "volume": 100000.0}, {"date": "2009-04-15", "close": 0.095, "volume": 189500.0}, {"date": "2009-04-16", "close": 0.093, "volume": 50000.0}, {"date": "2009-04-17", "close": 0.1, "volume": 186200.0}, {"date": "2009-04-20", "close": 0.105, "volume": 150000.0}, {"date": "2009-04-21", "close": 0.1, "volume": 70778.0}, {"date": "2009-04-22", "close": 0.1, "volume": 30000.0}, {"date": "2009-04-23", "close": 0.11, "volume": 130000.0}, {"date": "2009-04-24", "close": 0.11, "volume": 50000.0}, {"date": "2009-04-27", "close": 0.11, "volume": 70000.0}, {"date": "2009-04-29", "close": 0.11, "volume": 20000.0}, {"date": "2009-05-04", "close": 0.105, "volume": 20000.0}, {"date": "2009-05-05", "close": 0.11, "volume": 110000.0}, {"date": "2009-05-07", "close": 0.12, "volume": 54430.0}, {"date": "2009-05-08", "close": 0.12, "volume": 20000.0}, {"date": "2009-05-13", "close": 0.105, "volume": 50916.0}, {"date": "2009-05-19", "close": 0.16, "volume": 200000.0}, {"date": "2009-05-20", "close": 0.13, "volume": 70000.0}, {"date": "2009-05-21", "close": 0.13, "volume": 50000.0}, {"date": "2009-05-22", "close": 0.125, "volume": 50000.0}, {"date": "2009-06-03", "close": 0.115, "volume": 20000.0}, {"date": "2009-06-04", "close": 0.125, "volume": 100000.0}, {"date": "2009-06-05", "close": 0.125, "volume": 5000.0}, {"date": "2009-06-09", "close": 0.12, "volume": 13000.0}, {"date": "2009-06-12", "close": 0.12, "volume": 17430.0}, {"date": "2009-06-15", "close": 0.115, "volume": 120000.0}, {"date": "2009-06-17", "close": 0.11, "volume": 46400.0}, {"date": "2009-06-18", "close": 0.11, "volume": 103100.0}, {"date": "2009-06-19", "close": 0.1, "volume": 3600.0}, {"date": "2009-06-22", "close": 0.1, "volume": 136350.0}, {"date": "2009-06-23", "close": 0.1, "volume": 30000.0}, {"date": "2009-06-24", "close": 0.1, "volume": 50.0}, {"date": "2009-06-25", "close": 0.095, "volume": 10000.0}, {"date": "2009-06-26", "close": 0.1, "volume": 51950.0}, {"date": "2009-06-29", "close": 0.1, "volume": 14875.0}, {"date": "2009-06-30", "close": 0.1, "volume": 18000.0}, {"date": "2009-07-03", "close": 0.1, "volume": 60000.0}, {"date": "2009-07-06", "close": 0.11, "volume": 18200.0}, {"date": "2009-07-07", "close": 0.115, "volume": 50000.0}, {"date": "2009-07-09", "close": 0.12, "volume": 19000.0}, {"date": "2009-07-10", "close": 0.115, "volume": 7500.0}, {"date": "2009-07-13", "close": 0.115, "volume": 60000.0}, {"date": "2009-07-16", "close": 0.115, "volume": 41250.0}, {"date": "2009-07-20", "close": 0.115, "volume": 37200.0}, {"date": "2009-07-21", "close": 0.115, "volume": 5000.0}, {"date": "2009-07-24", "close": 0.15, "volume": 276875.0}, {"date": "2009-07-27", "close": 0.13, "volume": 47261.0}, {"date": "2009-07-28", "close": 0.13, "volume": 70500.0}, {"date": "2009-07-31", "close": 0.13, "volume": 54500.0}, {"date": "2009-08-03", "close": 0.145, "volume": 65183.0}, {"date": "2009-08-04", "close": 0.145, "volume": 10000.0}, {"date": "2009-08-05", "close": 0.14, "volume": 70000.0}, {"date": "2009-08-06", "close": 0.14, "volume": 20000.0}, {"date": "2009-08-07", "close": 0.145, "volume": 50000.0}, {"date": "2009-08-10", "close": 0.135, "volume": 25000.0}, {"date": "2009-08-11", "close": 0.13, "volume": 90000.0}, {"date": "2009-08-13", "close": 0.135, "volume": 7600.0}, {"date": "2009-08-18", "close": 0.215, "volume": 398511.0}, {"date": "2009-08-19", "close": 0.19, "volume": 247193.0}, {"date": "2009-08-20", "close": 0.175, "volume": 201223.0}, {"date": "2009-08-21", "close": 0.17, "volume": 103373.0}, {"date": "2009-08-24", "close": 0.185, "volume": 70000.0}, {"date": "2009-08-25", "close": 0.195, "volume": 213000.0}, {"date": "2009-08-26", "close": 0.21, "volume": 199500.0}, {"date": "2009-08-27", "close": 0.2, "volume": 69373.0}, {"date": "2009-08-28", "close": 0.19, "volume": 77953.0}, {"date": "2009-08-31", "close": 0.19, "volume": 92535.0}, {"date": "2009-09-01", "close": 0.195, "volume": 241300.0}, {"date": "2009-09-02", "close": 0.18, "volume": 120000.0}, {"date": "2009-09-03", "close": 0.19, "volume": 57300.0}, {"date": "2009-09-04", "close": 0.18, "volume": 12000.0}, {"date": "2009-09-07", "close": 0.195, "volume": 134700.0}, {"date": "2009-09-08", "close": 0.195, "volume": 133000.0}, {"date": "2009-09-10", "close": 0.185, "volume": 50000.0}, {"date": "2009-09-11", "close": 0.19, "volume": 50000.0}, {"date": "2009-09-14", "close": 0.18, "volume": 6825.0}, {"date": "2009-09-15", "close": 0.185, "volume": 25000.0}, {"date": "2009-09-16", "close": 0.19, "volume": 6300.0}, {"date": "2009-09-17", "close": 0.19, "volume": 11250.0}, {"date": "2009-09-18", "close": 0.195, "volume": 104161.0}, {"date": "2009-09-21", "close": 0.19, "volume": 130000.0}, {"date": "2009-09-22", "close": 0.19, "volume": 43326.0}, {"date": "2009-09-23", "close": 0.195, "volume": 24674.0}, {"date": "2009-09-25", "close": 0.195, "volume": 1501.0}, {"date": "2009-09-28", "close": 0.19, "volume": 45000.0}, {"date": "2009-09-29", "close": 0.19, "volume": 13000.0}, {"date": "2009-09-30", "close": 0.175, "volume": 54800.0}, {"date": "2009-10-01", "close": 0.17, "volume": 42000.0}, {"date": "2009-10-02", "close": 0.17, "volume": 25000.0}, {"date": "2009-10-05", "close": 0.17, "volume": 100000.0}, {"date": "2009-10-06", "close": 0.17, "volume": 16582.0}, {"date": "2009-10-07", "close": 0.18, "volume": 51510.0}, {"date": "2009-10-08", "close": 0.185, "volume": 3500.0}, {"date": "2009-10-09", "close": 0.185, "volume": 115000.0}, {"date": "2009-10-12", "close": 0.185, "volume": 61925.0}, {"date": "2009-10-13", "close": 0.18, "volume": 83666.0}, {"date": "2009-10-15", "close": 0.18, "volume": 3166.0}, {"date": "2009-10-16", "close": 0.18, "volume": 45500.0}, {"date": "2009-10-19", "close": 0.18, "volume": 73115.0}, {"date": "2009-10-20", "close": 0.195, "volume": 50555.0}, {"date": "2009-10-21", "close": 0.24, "volume": 1617546.0}, {"date": "2009-10-22", "close": 0.23, "volume": 517074.0}, {"date": "2009-10-23", "close": 0.235, "volume": 116688.0}, {"date": "2009-10-26", "close": 0.235, "volume": 117943.0}, {"date": "2009-10-27", "close": 0.23, "volume": 247800.0}, {"date": "2009-10-28", "close": 0.225, "volume": 260396.0}, {"date": "2009-10-29", "close": 0.2, "volume": 755304.0}, {"date": "2009-10-30", "close": 0.22, "volume": 106777.0}, {"date": "2009-11-02", "close": 0.21, "volume": 308309.0}, {"date": "2009-11-03", "close": 0.22, "volume": 102500.0}, {"date": "2009-11-04", "close": 0.21, "volume": 16500.0}, {"date": "2009-11-05", "close": 0.21, "volume": 33000.0}, {"date": "2009-11-06", "close": 0.215, "volume": 11553.0}, {"date": "2009-11-09", "close": 0.215, "volume": 150000.0}, {"date": "2009-11-10", "close": 0.22, "volume": 58318.0}, {"date": "2009-11-11", "close": 0.22, "volume": 50000.0}, {"date": "2009-11-12", "close": 0.23, "volume": 33000.0}, {"date": "2009-11-13", "close": 0.225, "volume": 121608.0}, {"date": "2009-11-16", "close": 0.225, "volume": 85000.0}, {"date": "2009-11-17", "close": 0.22, "volume": 10000.0}, {"date": "2009-11-18", "close": 0.23, "volume": 336286.0}, {"date": "2009-11-19", "close": 0.225, "volume": 252492.0}, {"date": "2009-11-20", "close": 0.23, "volume": 239869.0}, {"date": "2009-11-23", "close": 0.235, "volume": 120755.0}, {"date": "2009-11-24", "close": 0.235, "volume": 391698.0}, {"date": "2009-11-25", "close": 0.235, "volume": 64500.0}, {"date": "2009-11-26", "close": 0.245, "volume": 857883.0}, {"date": "2009-11-27", "close": 0.245, "volume": 164919.0}, {"date": "2009-11-30", "close": 0.245, "volume": 76235.0}, {"date": "2009-12-01", "close": 0.245, "volume": 50000.0}, {"date": "2009-12-02", "close": 0.25, "volume": 416727.0}, {"date": "2009-12-03", "close": 0.27, "volume": 272000.0}, {"date": "2009-12-04", "close": 0.265, "volume": 175600.0}, {"date": "2009-12-07", "close": 0.27, "volume": 173226.0}, {"date": "2009-12-08", "close": 0.27, "volume": 94874.0}, {"date": "2009-12-09", "close": 0.27, "volume": 20000.0}, {"date": "2009-12-10", "close": 0.275, "volume": 122000.0}, {"date": "2009-12-11", "close": 0.26, "volume": 116644.0}, {"date": "2009-12-14", "close": 0.27, "volume": 26203.0}, {"date": "2009-12-15", "close": 0.265, "volume": 1969.0}, {"date": "2009-12-16", "close": 0.27, "volume": 105000.0}, {"date": "2009-12-17", "close": 0.265, "volume": 1169.0}, {"date": "2009-12-18", "close": 0.265, "volume": 50001.0}, {"date": "2009-12-21", "close": 0.265, "volume": 40862.0}, {"date": "2009-12-22", "close": 0.26, "volume": 10700.0}, {"date": "2009-12-23", "close": 0.255, "volume": 159508.0}, {"date": "2009-12-24", "close": 0.25, "volume": 71673.0}, {"date": "2009-12-29", "close": 0.255, "volume": 18492.0}, {"date": "2009-12-30", "close": 0.265, "volume": 33302.0}, {"date": "2009-12-31", "close": 0.275, "volume": 45348.0}, {"date": "2010-01-04", "close": 0.27, "volume": 136665.0}, {"date": "2010-01-05", "close": 0.27, "volume": 144495.0}, {"date": "2010-01-06", "close": 0.275, "volume": 163009.0}, {"date": "2010-01-07", "close": 0.255, "volume": 75817.0}, {"date": "2010-01-08", "close": 0.275, "volume": 45957.0}, {"date": "2010-01-11", "close": 0.275, "volume": 201855.0}, {"date": "2010-01-12", "close": 0.29, "volume": 387904.0}, {"date": "2010-01-13", "close": 0.285, "volume": 291033.0}, {"date": "2010-01-14", "close": 0.295, "volume": 70000.0}, {"date": "2010-01-15", "close": 0.33, "volume": 548000.0}, {"date": "2010-01-18", "close": 0.325, "volume": 41960.0}, {"date": "2010-01-19", "close": 0.325, "volume": 49390.0}, {"date": "2010-01-20", "close": 0.32, "volume": 89600.0}, {"date": "2010-01-21", "close": 0.33, "volume": 220185.0}, {"date": "2010-01-22", "close": 0.325, "volume": 147606.0}, {"date": "2010-01-25", "close": 0.325, "volume": 39792.0}, {"date": "2010-01-27", "close": 0.31, "volume": 28055.0}, {"date": "2010-01-28", "close": 0.31, "volume": 20000.0}, {"date": "2010-01-29", "close": 0.3, "volume": 159149.0}, {"date": "2010-02-01", "close": 0.3, "volume": 74000.0}, {"date": "2010-02-02", "close": 0.3, "volume": 27000.0}, {"date": "2010-02-03", "close": 0.295, "volume": 44945.0}, {"date": "2010-02-04", "close": 0.295, "volume": 17428.0}, {"date": "2010-02-05", "close": 0.275, "volume": 541126.0}, {"date": "2010-02-08", "close": 0.28, "volume": 127700.0}, {"date": "2010-02-09", "close": 0.275, "volume": 64000.0}, {"date": "2010-02-11", "close": 0.28, "volume": 1800.0}, {"date": "2010-02-12", "close": 0.275, "volume": 59000.0}, {"date": "2010-02-15", "close": 0.285, "volume": 29984.0}, {"date": "2010-02-16", "close": 0.275, "volume": 15000.0}, {"date": "2010-02-17", "close": 0.285, "volume": 40000.0}, {"date": "2010-02-18", "close": 0.29, "volume": 55021.0}, {"date": "2010-02-19", "close": 0.305, "volume": 170934.0}, {"date": "2010-02-22", "close": 0.27, "volume": 246652.0}, {"date": "2010-02-24", "close": 0.22, "volume": 991508.0}, {"date": "2010-02-25", "close": 0.2, "volume": 735548.0}, {"date": "2010-02-26", "close": 0.18, "volume": 449826.0}, {"date": "2010-03-01", "close": 0.175, "volume": 589825.0}, {"date": "2010-03-02", "close": 0.185, "volume": 236595.0}, {"date": "2010-03-03", "close": 0.205, "volume": 199544.0}, {"date": "2010-03-04", "close": 0.205, "volume": 312551.0}, {"date": "2010-03-05", "close": 0.215, "volume": 158427.0}, {"date": "2010-03-08", "close": 0.21, "volume": 189000.0}, {"date": "2010-03-09", "close": 0.22, "volume": 187000.0}, {"date": "2010-03-10", "close": 0.24, "volume": 145283.0}, {"date": "2010-03-11", "close": 0.23, "volume": 65000.0}, {"date": "2010-03-12", "close": 0.23, "volume": 81815.0}, {"date": "2010-03-15", "close": 0.235, "volume": 100026.0}, {"date": "2010-03-16", "close": 0.235, "volume": 2200.0}, {"date": "2010-03-17", "close": 0.22, "volume": 32000.0}, {"date": "2010-03-18", "close": 0.22, "volume": 54500.0}, {"date": "2010-03-19", "close": 0.22, "volume": 42800.0}, {"date": "2010-03-22", "close": 0.22, "volume": 34114.0}, {"date": "2010-03-23", "close": 0.2, "volume": 418000.0}, {"date": "2010-03-24", "close": 0.2, "volume": 189667.0}, {"date": "2010-03-25", "close": 0.205, "volume": 50333.0}, {"date": "2010-03-26", "close": 0.2, "volume": 10667.0}, {"date": "2010-03-29", "close": 0.195, "volume": 100333.0}, {"date": "2010-03-30", "close": 0.2, "volume": 30000.0}, {"date": "2010-04-01", "close": 0.185, "volume": 48500.0}, {"date": "2010-04-06", "close": 0.185, "volume": 172444.0}, {"date": "2010-04-07", "close": 0.185, "volume": 394134.0}, {"date": "2010-04-09", "close": 0.2, "volume": 43000.0}, {"date": "2010-04-12", "close": 0.2, "volume": 343017.0}, {"date": "2010-04-13", "close": 0.19, "volume": 81000.0}, {"date": "2010-04-14", "close": 0.195, "volume": 40064.0}, {"date": "2010-04-15", "close": 0.2, "volume": 192000.0}, {"date": "2010-04-16", "close": 0.195, "volume": 49000.0}, {"date": "2010-04-19", "close": 0.195, "volume": 80000.0}, {"date": "2010-04-20", "close": 0.2, "volume": 25000.0}, {"date": "2010-04-21", "close": 0.2, "volume": 45000.0}, {"date": "2010-04-22", "close": 0.2, "volume": 155250.0}, {"date": "2010-04-23", "close": 0.195, "volume": 106550.0}, {"date": "2010-04-27", "close": 0.195, "volume": 113000.0}, {"date": "2010-04-28", "close": 0.19, "volume": 58216.0}, {"date": "2010-04-29", "close": 0.19, "volume": 10000.0}, {"date": "2010-04-30", "close": 0.185, "volume": 32200.0}, {"date": "2010-05-03", "close": 0.19, "volume": 35000.0}, {"date": "2010-05-04", "close": 0.155, "volume": 366555.0}, {"date": "2010-05-05", "close": 0.155, "volume": 403540.0}, {"date": "2010-05-06", "close": 0.155, "volume": 87971.0}, {"date": "2010-05-07", "close": 0.155, "volume": 113879.0}, {"date": "2010-05-10", "close": 0.155, "volume": 120058.0}, {"date": "2010-05-11", "close": 0.155, "volume": 232813.0}, {"date": "2010-05-13", "close": 0.175, "volume": 197897.0}, {"date": "2010-05-17", "close": 0.175, "volume": 5000.0}, {"date": "2010-05-20", "close": 0.155, "volume": 105603.0}, {"date": "2010-05-21", "close": 0.15, "volume": 157328.0}, {"date": "2010-05-24", "close": 0.16, "volume": 12710.0}, {"date": "2010-05-25", "close": 0.145, "volume": 41667.0}, {"date": "2010-05-26", "close": 0.145, "volume": 20000.0}, {"date": "2010-05-27", "close": 0.15, "volume": 9000.0}, {"date": "2010-05-28", "close": 0.175, "volume": 61728.0}, {"date": "2010-05-31", "close": 0.16, "volume": 32000.0}, {"date": "2010-06-01", "close": 0.17, "volume": 274098.0}, {"date": "2010-06-04", "close": 0.16, "volume": 6000.0}, {"date": "2010-06-07", "close": 0.15, "volume": 108075.0}, {"date": "2010-06-09", "close": 0.16, "volume": 70000.0}, {"date": "2010-06-11", "close": 0.145, "volume": 10500.0}, {"date": "2010-06-15", "close": 0.155, "volume": 23000.0}, {"date": "2010-06-16", "close": 0.15, "volume": 60000.0}, {"date": "2010-06-17", "close": 0.15, "volume": 2996.0}, {"date": "2010-06-18", "close": 0.15, "volume": 37004.0}, {"date": "2010-06-21", "close": 0.145, "volume": 71700.0}, {"date": "2010-06-22", "close": 0.145, "volume": 91000.0}, {"date": "2010-06-23", "close": 0.135, "volume": 73199.0}, {"date": "2010-06-24", "close": 0.14, "volume": 108428.0}, {"date": "2010-06-25", "close": 0.14, "volume": 111248.0}, {"date": "2010-06-28", "close": 0.135, "volume": 91623.0}, {"date": "2010-06-29", "close": 0.13, "volume": 90000.0}, {"date": "2010-06-30", "close": 0.12, "volume": 251098.0}, {"date": "2010-07-01", "close": 0.12, "volume": 319424.0}, {"date": "2010-07-02", "close": 0.12, "volume": 201532.0}, {"date": "2010-07-06", "close": 0.145, "volume": 10000.0}, {"date": "2010-07-07", "close": 0.145, "volume": 3500.0}, {"date": "2010-07-08", "close": 0.15, "volume": 157500.0}, {"date": "2010-07-09", "close": 0.145, "volume": 95000.0}, {"date": "2010-07-13", "close": 0.145, "volume": 27000.0}, {"date": "2010-07-14", "close": 0.145, "volume": 30000.0}, {"date": "2010-07-15", "close": 0.155, "volume": 130000.0}, {"date": "2010-07-16", "close": 0.155, "volume": 72200.0}, {"date": "2010-07-19", "close": 0.16, "volume": 264054.0}, {"date": "2010-07-20", "close": 0.15, "volume": 100000.0}, {"date": "2010-07-21", "close": 0.15, "volume": 10000.0}, {"date": "2010-07-22", "close": 0.16, "volume": 60000.0}, {"date": "2010-07-23", "close": 0.17, "volume": 199485.0}, {"date": "2010-07-26", "close": 0.17, "volume": 71444.0}, {"date": "2010-07-27", "close": 0.165, "volume": 54500.0}, {"date": "2010-07-28", "close": 0.165, "volume": 4000.0}, {"date": "2010-07-30", "close": 0.165, "volume": 27396.0}, {"date": "2010-08-02", "close": 0.165, "volume": 4606.0}, {"date": "2010-08-03", "close": 0.16, "volume": 118507.0}, {"date": "2010-08-04", "close": 0.17, "volume": 62228.0}, {"date": "2010-08-05", "close": 0.17, "volume": 130000.0}, {"date": "2010-08-06", "close": 0.175, "volume": 75000.0}, {"date": "2010-08-09", "close": 0.175, "volume": 38950.0}, {"date": "2010-08-11", "close": 0.165, "volume": 74000.0}, {"date": "2010-08-12", "close": 0.165, "volume": 15000.0}, {"date": "2010-08-16", "close": 0.17, "volume": 32800.0}, {"date": "2010-08-17", "close": 0.18, "volume": 100000.0}, {"date": "2010-08-18", "close": 0.18, "volume": 50000.0}, {"date": "2010-08-19", "close": 0.17, "volume": 4800.0}, {"date": "2010-08-23", "close": 0.185, "volume": 11000.0}, {"date": "2010-08-24", "close": 0.19, "volume": 3000.0}, {"date": "2010-08-25", "close": 0.19, "volume": 75201.0}, {"date": "2010-08-26", "close": 0.19, "volume": 15000.0}, {"date": "2010-08-30", "close": 0.205, "volume": 346347.0}, {"date": "2010-08-31", "close": 0.21, "volume": 485322.0}, {"date": "2010-09-01", "close": 0.21, "volume": 37566.0}, {"date": "2010-09-02", "close": 0.21, "volume": 43594.0}, {"date": "2010-09-03", "close": 0.215, "volume": 306000.0}, {"date": "2010-09-06", "close": 0.215, "volume": 211300.0}, {"date": "2010-09-07", "close": 0.225, "volume": 878460.0}, {"date": "2010-09-08", "close": 0.22, "volume": 780444.0}, {"date": "2010-09-09", "close": 0.22, "volume": 12900.0}, {"date": "2010-09-10", "close": 0.215, "volume": 359903.0}, {"date": "2010-09-13", "close": 0.215, "volume": 67350.0}, {"date": "2010-09-14", "close": 0.215, "volume": 482000.0}, {"date": "2010-09-15", "close": 0.22, "volume": 63000.0}, {"date": "2010-09-16", "close": 0.22, "volume": 17000.0}, {"date": "2010-09-17", "close": 0.22, "volume": 110400.0}, {"date": "2010-09-20", "close": 0.215, "volume": 130300.0}, {"date": "2010-09-21", "close": 0.215, "volume": 89480.0}, {"date": "2010-09-22", "close": 0.215, "volume": 82903.0}, {"date": "2010-09-24", "close": 0.2, "volume": 190000.0}, {"date": "2010-09-27", "close": 0.2, "volume": 48980.0}, {"date": "2010-09-28", "close": 0.2, "volume": 164500.0}, {"date": "2010-09-29", "close": 0.2, "volume": 270620.0}, {"date": "2010-09-30", "close": 0.2, "volume": 265648.0}, {"date": "2010-10-01", "close": 0.205, "volume": 94000.0}, {"date": "2010-10-05", "close": 0.21, "volume": 96000.0}, {"date": "2010-10-06", "close": 0.21, "volume": 180033.0}, {"date": "2010-10-07", "close": 0.205, "volume": 40000.0}, {"date": "2010-10-08", "close": 0.21, "volume": 64075.0}, {"date": "2010-10-11", "close": 0.185, "volume": 109408.0}, {"date": "2010-10-12", "close": 0.2, "volume": 81070.0}, {"date": "2010-10-13", "close": 0.205, "volume": 133500.0}, {"date": "2010-10-14", "close": 0.23, "volume": 197180.0}, {"date": "2010-10-15", "close": 0.205, "volume": 40000.0}, {"date": "2010-10-18", "close": 0.21, "volume": 8600.0}, {"date": "2010-10-19", "close": 0.21, "volume": 282235.0}, {"date": "2010-10-20", "close": 0.21, "volume": 149900.0}, {"date": "2010-10-21", "close": 0.2, "volume": 20000.0}, {"date": "2010-10-22", "close": 0.21, "volume": 50000.0}, {"date": "2010-10-26", "close": 0.215, "volume": 78890.0}, {"date": "2010-10-27", "close": 0.205, "volume": 221384.0}, {"date": "2010-10-28", "close": 0.22, "volume": 7300.0}, {"date": "2010-10-29", "close": 0.225, "volume": 26300.0}, {"date": "2010-11-01", "close": 0.22, "volume": 5555.0}, {"date": "2010-11-03", "close": 0.22, "volume": 4445.0}, {"date": "2010-11-04", "close": 0.22, "volume": 40500.0}, {"date": "2010-11-05", "close": 0.225, "volume": 50313.0}, {"date": "2010-11-08", "close": 0.21, "volume": 482175.0}, {"date": "2010-11-09", "close": 0.22, "volume": 70000.0}, {"date": "2010-11-10", "close": 0.22, "volume": 45000.0}, {"date": "2010-11-11", "close": 0.225, "volume": 225000.0}, {"date": "2010-11-12", "close": 0.22, "volume": 35000.0}, {"date": "2010-11-15", "close": 0.22, "volume": 109090.0}, {"date": "2010-11-16", "close": 0.23, "volume": 88094.0}, {"date": "2010-11-19", "close": 0.225, "volume": 38706.0}, {"date": "2010-11-22", "close": 0.215, "volume": 284800.0}, {"date": "2010-11-23", "close": 0.21, "volume": 324726.0}, {"date": "2010-11-24", "close": 0.21, "volume": 109739.0}, {"date": "2010-11-25", "close": 0.21, "volume": 70000.0}, {"date": "2010-11-26", "close": 0.21, "volume": 91778.0}, {"date": "2010-11-29", "close": 0.205, "volume": 80000.0}, {"date": "2010-11-30", "close": 0.22, "volume": 80000.0}, {"date": "2010-12-02", "close": 0.2, "volume": 62400.0}, {"date": "2010-12-07", "close": 0.21, "volume": 50000.0}, {"date": "2010-12-08", "close": 0.21, "volume": 5500.0}, {"date": "2010-12-09", "close": 0.21, "volume": 134600.0}, {"date": "2010-12-10", "close": 0.22, "volume": 180000.0}, {"date": "2010-12-13", "close": 0.22, "volume": 23500.0}, {"date": "2010-12-15", "close": 0.215, "volume": 100000.0}, {"date": "2010-12-16", "close": 0.21, "volume": 20000.0}, {"date": "2010-12-20", "close": 0.215, "volume": 8000.0}, {"date": "2010-12-21", "close": 0.225, "volume": 78000.0}, {"date": "2010-12-22", "close": 0.21, "volume": 40000.0}, {"date": "2010-12-23", "close": 0.23, "volume": 147960.0}, {"date": "2010-12-24", "close": 0.23, "volume": 9000.0}, {"date": "2010-12-29", "close": 0.235, "volume": 45145.0}, {"date": "2010-12-30", "close": 0.235, "volume": 54855.0}, {"date": "2010-12-31", "close": 0.225, "volume": 10000.0}, {"date": "2011-01-05", "close": 0.23, "volume": 28000.0}, {"date": "2011-01-06", "close": 0.225, "volume": 106000.0}, {"date": "2011-01-10", "close": 0.23, "volume": 21000.0}, {"date": "2011-01-11", "close": 0.22, "volume": 8000.0}, {"date": "2011-01-13", "close": 0.215, "volume": 70479.0}, {"date": "2011-01-14", "close": 0.225, "volume": 59710.0}, {"date": "2011-01-17", "close": 0.22, "volume": 6444.0}, {"date": "2011-01-19", "close": 0.22, "volume": 24850.0}, {"date": "2011-01-21", "close": 0.215, "volume": 22874.0}, {"date": "2011-01-24", "close": 0.205, "volume": 48531.0}, {"date": "2011-01-25", "close": 0.215, "volume": 10000.0}, {"date": "2011-01-27", "close": 0.22, "volume": 179904.0}, {"date": "2011-01-28", "close": 0.21, "volume": 1250.0}, {"date": "2011-01-31", "close": 0.22, "volume": 88400.0}, {"date": "2011-02-01", "close": 0.225, "volume": 37875.0}, {"date": "2011-02-02", "close": 0.23, "volume": 112748.0}, {"date": "2011-02-03", "close": 0.235, "volume": 100000.0}, {"date": "2011-02-04", "close": 0.245, "volume": 160100.0}, {"date": "2011-02-07", "close": 0.31, "volume": 1691526.0}, {"date": "2011-02-08", "close": 0.305, "volume": 526148.0}, {"date": "2011-02-09", "close": 0.305, "volume": 564231.0}, {"date": "2011-02-10", "close": 0.335, "volume": 555919.0}, {"date": "2011-02-11", "close": 0.38, "volume": 901502.0}, {"date": "2011-02-14", "close": 0.34, "volume": 355213.0}, {"date": "2011-02-15", "close": 0.34, "volume": 130486.0}, {"date": "2011-02-16", "close": 0.35, "volume": 630520.0}, {"date": "2011-02-17", "close": 0.355, "volume": 1145883.0}, {"date": "2011-02-18", "close": 0.36, "volume": 387588.0}, {"date": "2011-02-21", "close": 0.36, "volume": 21500.0}, {"date": "2011-02-22", "close": 0.345, "volume": 165000.0}, {"date": "2011-02-23", "close": 0.34, "volume": 144900.0}, {"date": "2011-02-24", "close": 0.305, "volume": 517000.0}, {"date": "2011-02-25", "close": 0.355, "volume": 814614.0}, {"date": "2011-02-28", "close": 0.34, "volume": 249750.0}, {"date": "2011-03-01", "close": 0.33, "volume": 128271.0}, {"date": "2011-03-02", "close": 0.33, "volume": 58962.0}, {"date": "2011-03-03", "close": 0.345, "volume": 114352.0}, {"date": "2011-03-04", "close": 0.35, "volume": 163148.0}, {"date": "2011-03-07", "close": 0.36, "volume": 1214925.0}, {"date": "2011-03-08", "close": 0.36, "volume": 1218655.0}, {"date": "2011-03-09", "close": 0.355, "volume": 480035.0}, {"date": "2011-03-10", "close": 0.35, "volume": 436292.0}, {"date": "2011-03-11", "close": 0.35, "volume": 354575.0}, {"date": "2011-03-14", "close": 0.35, "volume": 401813.0}, {"date": "2011-03-15", "close": 0.34, "volume": 106348.0}, {"date": "2011-03-16", "close": 0.345, "volume": 129688.0}, {"date": "2011-03-17", "close": 0.345, "volume": 212800.0}, {"date": "2011-03-18", "close": 0.36, "volume": 726043.0}, {"date": "2011-03-21", "close": 0.36, "volume": 321167.0}, {"date": "2011-03-22", "close": 0.36, "volume": 895583.0}, {"date": "2011-03-23", "close": 0.36, "volume": 675500.0}, {"date": "2011-03-24", "close": 0.405, "volume": 3717014.0}, {"date": "2011-03-25", "close": 0.415, "volume": 7123609.0}, {"date": "2011-03-28", "close": 0.4, "volume": 3440347.0}, {"date": "2011-03-29", "close": 0.42, "volume": 3078223.0}, {"date": "2011-03-30", "close": 0.465, "volume": 10158469.0}, {"date": "2011-03-31", "close": 0.49, "volume": 2574875.0}, {"date": "2011-04-01", "close": 0.48, "volume": 1287197.0}, {"date": "2011-04-04", "close": 0.485, "volume": 857953.0}, {"date": "2011-04-05", "close": 0.465, "volume": 873819.0}, {"date": "2011-04-06", "close": 0.47, "volume": 507730.0}, {"date": "2011-04-07", "close": 0.515, "volume": 7059591.0}, {"date": "2011-04-08", "close": 0.53, "volume": 4052610.0}, {"date": "2011-04-11", "close": 0.515, "volume": 1777182.0}, {"date": "2011-04-12", "close": 0.53, "volume": 1086165.0}, {"date": "2011-04-13", "close": 0.56, "volume": 3679151.0}, {"date": "2011-04-14", "close": 0.575, "volume": 1808522.0}, {"date": "2011-04-15", "close": 0.605, "volume": 2221802.0}, {"date": "2011-04-18", "close": 0.57, "volume": 1281394.0}, {"date": "2011-04-19", "close": 0.575, "volume": 896310.0}, {"date": "2011-04-20", "close": 0.59, "volume": 983646.0}, {"date": "2011-04-21", "close": 0.62, "volume": 1989538.0}, {"date": "2011-04-27", "close": 0.635, "volume": 2122055.0}, {"date": "2011-04-28", "close": 0.615, "volume": 1722885.0}, {"date": "2011-04-29", "close": 0.57, "volume": 2386685.0}, {"date": "2011-05-02", "close": 0.56, "volume": 960273.0}, {"date": "2011-05-03", "close": 0.575, "volume": 468407.0}, {"date": "2011-05-04", "close": 0.555, "volume": 789455.0}, {"date": "2011-05-05", "close": 0.555, "volume": 1523465.0}, {"date": "2011-05-06", "close": 0.56, "volume": 1460827.0}, {"date": "2011-05-09", "close": 0.58, "volume": 438080.0}, {"date": "2011-05-10", "close": 0.6, "volume": 681723.0}, {"date": "2011-05-11", "close": 0.59, "volume": 427219.0}, {"date": "2011-05-12", "close": 0.58, "volume": 299023.0}, {"date": "2011-05-13", "close": 0.575, "volume": 190290.0}, {"date": "2011-05-16", "close": 0.56, "volume": 292886.0}, {"date": "2011-05-17", "close": 0.56, "volume": 505899.0}, {"date": "2011-05-18", "close": 0.575, "volume": 289133.0}, {"date": "2011-05-19", "close": 0.575, "volume": 175456.0}, {"date": "2011-05-20", "close": 0.585, "volume": 333706.0}, {"date": "2011-05-23", "close": 0.575, "volume": 297117.0}, {"date": "2011-05-24", "close": 0.54, "volume": 687742.0}, {"date": "2011-05-25", "close": 0.485, "volume": 3417331.0}, {"date": "2011-05-26", "close": 0.535, "volume": 1222902.0}, {"date": "2011-05-27", "close": 0.54, "volume": 361122.0}, {"date": "2011-05-30", "close": 0.55, "volume": 224255.0}, {"date": "2011-05-31", "close": 0.54, "volume": 611877.0}, {"date": "2011-06-01", "close": 0.54, "volume": 356954.0}, {"date": "2011-06-02", "close": 0.53, "volume": 454970.0}, {"date": "2011-06-03", "close": 0.525, "volume": 442836.0}, {"date": "2011-06-06", "close": 0.515, "volume": 373765.0}, {"date": "2011-06-07", "close": 0.5, "volume": 864048.0}, {"date": "2011-06-08", "close": 0.5, "volume": 448977.0}, {"date": "2011-06-09", "close": 0.545, "volume": 674073.0}, {"date": "2011-06-10", "close": 0.54, "volume": 360510.0}, {"date": "2011-06-14", "close": 0.53, "volume": 205237.0}, {"date": "2011-06-15", "close": 0.54, "volume": 138347.0}, {"date": "2011-06-16", "close": 0.52, "volume": 217743.0}, {"date": "2011-06-17", "close": 0.52, "volume": 462064.0}, {"date": "2011-06-20", "close": 0.53, "volume": 477679.0}, {"date": "2011-06-21", "close": 0.52, "volume": 327259.0}, {"date": "2011-06-22", "close": 0.52, "volume": 459316.0}, {"date": "2011-06-23", "close": 0.5, "volume": 930849.0}, {"date": "2011-06-24", "close": 0.51, "volume": 287171.0}, {"date": "2011-06-27", "close": 0.5, "volume": 326830.0}, {"date": "2011-06-28", "close": 0.495, "volume": 118593.0}, {"date": "2011-06-29", "close": 0.51, "volume": 294964.0}, {"date": "2011-06-30", "close": 0.5, "volume": 520818.0}, {"date": "2011-07-01", "close": 0.53, "volume": 302033.0}, {"date": "2011-07-04", "close": 0.525, "volume": 494249.0}, {"date": "2011-07-05", "close": 0.525, "volume": 296364.0}, {"date": "2011-07-06", "close": 0.53, "volume": 268305.0}, {"date": "2011-07-07", "close": 0.545, "volume": 1115688.0}, {"date": "2011-07-08", "close": 0.58, "volume": 729617.0}, {"date": "2011-07-11", "close": 0.58, "volume": 925200.0}, {"date": "2011-07-12", "close": 0.545, "volume": 329024.0}, {"date": "2011-07-13", "close": 0.545, "volume": 457144.0}, {"date": "2011-07-14", "close": 0.53, "volume": 479696.0}, {"date": "2011-07-15", "close": 0.535, "volume": 293673.0}, {"date": "2011-07-18", "close": 0.53, "volume": 162524.0}, {"date": "2011-07-19", "close": 0.53, "volume": 68172.0}, {"date": "2011-07-20", "close": 0.535, "volume": 485821.0}, {"date": "2011-07-21", "close": 0.52, "volume": 139519.0}, {"date": "2011-07-22", "close": 0.53, "volume": 623861.0}, {"date": "2011-07-25", "close": 0.535, "volume": 520677.0}, {"date": "2011-07-26", "close": 0.54, "volume": 135910.0}, {"date": "2011-07-27", "close": 0.535, "volume": 96338.0}, {"date": "2011-07-28", "close": 0.53, "volume": 195901.0}, {"date": "2011-07-29", "close": 0.52, "volume": 421149.0}, {"date": "2011-08-01", "close": 0.54, "volume": 134800.0}, {"date": "2011-08-02", "close": 0.53, "volume": 203486.0}, {"date": "2011-08-03", "close": 0.52, "volume": 573815.0}, {"date": "2011-08-04", "close": 0.515, "volume": 260319.0}, {"date": "2011-08-05", "close": 0.41, "volume": 2973001.0}, {"date": "2011-08-08", "close": 0.355, "volume": 1528144.0}, {"date": "2011-08-09", "close": 0.375, "volume": 1518134.0}, {"date": "2011-08-10", "close": 0.36, "volume": 1225625.0}, {"date": "2011-08-11", "close": 0.34, "volume": 600537.0}, {"date": "2011-08-12", "close": 0.38, "volume": 892360.0}, {"date": "2011-08-15", "close": 0.39, "volume": 463489.0}, {"date": "2011-08-16", "close": 0.38, "volume": 603732.0}, {"date": "2011-08-17", "close": 0.38, "volume": 176287.0}, {"date": "2011-08-18", "close": 0.36, "volume": 258316.0}, {"date": "2011-08-19", "close": 0.335, "volume": 524016.0}, {"date": "2011-08-22", "close": 0.335, "volume": 291850.0}, {"date": "2011-08-23", "close": 0.34, "volume": 198011.0}, {"date": "2011-08-24", "close": 0.31, "volume": 790009.0}, {"date": "2011-08-25", "close": 0.295, "volume": 1278823.0}, {"date": "2011-08-26", "close": 0.28, "volume": 659444.0}, {"date": "2011-08-29", "close": 0.3, "volume": 420266.0}, {"date": "2011-08-30", "close": 0.36, "volume": 1705788.0}, {"date": "2011-08-31", "close": 0.355, "volume": 621001.0}, {"date": "2011-09-01", "close": 0.36, "volume": 746327.0}, {"date": "2011-09-02", "close": 0.32, "volume": 297810.0}, {"date": "2011-09-05", "close": 0.34, "volume": 187568.0}, {"date": "2011-09-06", "close": 0.325, "volume": 136406.0}, {"date": "2011-09-07", "close": 0.335, "volume": 88091.0}, {"date": "2011-09-08", "close": 0.35, "volume": 190564.0}, {"date": "2011-09-09", "close": 0.335, "volume": 353798.0}, {"date": "2011-09-12", "close": 0.33, "volume": 205715.0}, {"date": "2011-09-13", "close": 0.315, "volume": 262759.0}, {"date": "2011-09-14", "close": 0.305, "volume": 332635.0}, {"date": "2011-09-15", "close": 0.3, "volume": 283134.0}, {"date": "2011-09-16", "close": 0.33, "volume": 363613.0}, {"date": "2011-09-19", "close": 0.31, "volume": 84540.0}, {"date": "2011-09-20", "close": 0.305, "volume": 64919.0}, {"date": "2011-09-21", "close": 0.3, "volume": 183589.0}, {"date": "2011-09-22", "close": 0.28, "volume": 369833.0}, {"date": "2011-09-23", "close": 0.285, "volume": 377005.0}, {"date": "2011-09-26", "close": 0.245, "volume": 350490.0}, {"date": "2011-09-27", "close": 0.29, "volume": 318919.0}, {"date": "2011-09-28", "close": 0.275, "volume": 161330.0}, {"date": "2011-09-29", "close": 0.27, "volume": 251165.0}, {"date": "2011-09-30", "close": 0.285, "volume": 158512.0}, {"date": "2011-10-03", "close": 0.265, "volume": 163219.0}, {"date": "2011-10-04", "close": 0.26, "volume": 31065.0}, {"date": "2011-10-05", "close": 0.26, "volume": 62643.0}, {"date": "2011-10-06", "close": 0.275, "volume": 63764.0}, {"date": "2011-10-07", "close": 0.285, "volume": 232500.0}, {"date": "2011-10-10", "close": 0.285, "volume": 89593.0}, {"date": "2011-10-11", "close": 0.3, "volume": 270338.0}, {"date": "2011-10-12", "close": 0.31, "volume": 134456.0}, {"date": "2011-10-13", "close": 0.31, "volume": 110222.0}, {"date": "2011-10-14", "close": 0.31, "volume": 107262.0}, {"date": "2011-10-17", "close": 0.315, "volume": 91389.0}, {"date": "2011-10-18", "close": 0.31, "volume": 68908.0}, {"date": "2011-10-19", "close": 0.315, "volume": 25271.0}, {"date": "2011-10-20", "close": 0.3, "volume": 27855.0}, {"date": "2011-10-21", "close": 0.29, "volume": 102176.0}, {"date": "2011-10-24", "close": 0.305, "volume": 151170.0}, {"date": "2011-10-25", "close": 0.295, "volume": 78204.0}, {"date": "2011-10-26", "close": 0.295, "volume": 218404.0}, {"date": "2011-10-27", "close": 0.295, "volume": 22000.0}, {"date": "2011-10-28", "close": 0.29, "volume": 125185.0}, {"date": "2011-10-31", "close": 0.28, "volume": 158892.0}, {"date": "2011-11-01", "close": 0.28, "volume": 89000.0}, {"date": "2011-11-02", "close": 0.27, "volume": 330036.0}, {"date": "2011-11-03", "close": 0.28, "volume": 35920.0}, {"date": "2011-11-04", "close": 0.29, "volume": 30000.0}, {"date": "2011-11-07", "close": 0.295, "volume": 113950.0}, {"date": "2011-11-08", "close": 0.295, "volume": 15000.0}, {"date": "2011-11-09", "close": 0.29, "volume": 120196.0}, {"date": "2011-11-10", "close": 0.29, "volume": 126500.0}, {"date": "2011-11-11", "close": 0.28, "volume": 464116.0}, {"date": "2011-11-14", "close": 0.28, "volume": 438500.0}, {"date": "2011-11-15", "close": 0.28, "volume": 143872.0}, {"date": "2011-11-16", "close": 0.285, "volume": 40000.0}, {"date": "2011-11-17", "close": 0.285, "volume": 45111.0}, {"date": "2011-11-18", "close": 0.28, "volume": 111272.0}, {"date": "2011-11-21", "close": 0.29, "volume": 133489.0}, {"date": "2011-11-22", "close": 0.285, "volume": 28600.0}, {"date": "2011-11-23", "close": 0.28, "volume": 132900.0}, {"date": "2011-11-24", "close": 0.29, "volume": 228579.0}, {"date": "2011-11-25", "close": 0.28, "volume": 406000.0}, {"date": "2011-11-28", "close": 0.28, "volume": 49236.0}, {"date": "2011-11-29", "close": 0.28, "volume": 8764.0}, {"date": "2011-11-30", "close": 0.28, "volume": 90591.0}, {"date": "2011-12-01", "close": 0.29, "volume": 267974.0}, {"date": "2011-12-02", "close": 0.285, "volume": 109976.0}, {"date": "2011-12-05", "close": 0.28, "volume": 146532.0}, {"date": "2011-12-06", "close": 0.28, "volume": 155042.0}, {"date": "2011-12-07", "close": 0.275, "volume": 194558.0}, {"date": "2011-12-08", "close": 0.27, "volume": 229324.0}, {"date": "2011-12-09", "close": 0.26, "volume": 112663.0}, {"date": "2011-12-12", "close": 0.265, "volume": 106647.0}, {"date": "2011-12-13", "close": 0.27, "volume": 88880.0}, {"date": "2011-12-14", "close": 0.275, "volume": 231708.0}, {"date": "2011-12-15", "close": 0.27, "volume": 118907.0}, {"date": "2011-12-16", "close": 0.27, "volume": 62514.0}, {"date": "2011-12-19", "close": 0.24, "volume": 695039.0}, {"date": "2011-12-20", "close": 0.25, "volume": 49983.0}, {"date": "2011-12-21", "close": 0.25, "volume": 239758.0}, {"date": "2011-12-22", "close": 0.245, "volume": 146958.0}, {"date": "2011-12-23", "close": 0.235, "volume": 178010.0}, {"date": "2011-12-28", "close": 0.235, "volume": 40000.0}, {"date": "2011-12-29", "close": 0.25, "volume": 32323.0}, {"date": "2011-12-30", "close": 0.245, "volume": 51025.0}, {"date": "2012-01-03", "close": 0.255, "volume": 143327.0}, {"date": "2012-01-04", "close": 0.275, "volume": 132394.0}, {"date": "2012-01-05", "close": 0.27, "volume": 19557.0}, {"date": "2012-01-06", "close": 0.27, "volume": 96167.0}, {"date": "2012-01-09", "close": 0.265, "volume": 31638.0}, {"date": "2012-01-10", "close": 0.275, "volume": 240699.0}, {"date": "2012-01-11", "close": 0.29, "volume": 124520.0}, {"date": "2012-01-12", "close": 0.275, "volume": 72426.0}, {"date": "2012-01-13", "close": 0.27, "volume": 160005.0}, {"date": "2012-01-16", "close": 0.27, "volume": 13671.0}, {"date": "2012-01-17", "close": 0.265, "volume": 61233.0}, {"date": "2012-01-18", "close": 0.26, "volume": 27622.0}, {"date": "2012-01-19", "close": 0.27, "volume": 22388.0}, {"date": "2012-01-20", "close": 0.26, "volume": 157177.0}, {"date": "2012-01-23", "close": 0.265, "volume": 38025.0}, {"date": "2012-01-24", "close": 0.26, "volume": 126640.0}, {"date": "2012-01-25", "close": 0.275, "volume": 149691.0}, {"date": "2012-01-27", "close": 0.27, "volume": 129668.0}, {"date": "2012-01-30", "close": 0.275, "volume": 66527.0}, {"date": "2012-01-31", "close": 0.31, "volume": 774006.0}, {"date": "2012-02-01", "close": 0.21, "volume": 3227076.0}, {"date": "2012-02-02", "close": 0.195, "volume": 1024838.0}, {"date": "2012-02-03", "close": 0.18, "volume": 1064374.0}, {"date": "2012-02-06", "close": 0.19, "volume": 505006.0}, {"date": "2012-02-07", "close": 0.195, "volume": 345378.0}, {"date": "2012-02-08", "close": 0.185, "volume": 171600.0}, {"date": "2012-02-09", "close": 0.185, "volume": 204974.0}, {"date": "2012-02-10", "close": 0.18, "volume": 288788.0}, {"date": "2012-02-13", "close": 0.19, "volume": 439814.0}, {"date": "2012-02-14", "close": 0.18, "volume": 168000.0}, {"date": "2012-02-15", "close": 0.18, "volume": 171860.0}, {"date": "2012-02-16", "close": 0.18, "volume": 107450.0}, {"date": "2012-02-17", "close": 0.18, "volume": 85982.0}, {"date": "2012-02-20", "close": 0.18, "volume": 56771.0}, {"date": "2012-02-21", "close": 0.185, "volume": 332050.0}, {"date": "2012-02-22", "close": 0.19, "volume": 275500.0}, {"date": "2012-02-23", "close": 0.195, "volume": 604023.0}, {"date": "2012-02-24", "close": 0.195, "volume": 431818.0}, {"date": "2012-02-27", "close": 0.21, "volume": 77004.0}, {"date": "2012-02-28", "close": 0.21, "volume": 309440.0}, {"date": "2012-02-29", "close": 0.21, "volume": 165243.0}, {"date": "2012-03-01", "close": 0.21, "volume": 217757.0}, {"date": "2012-03-02", "close": 0.21, "volume": 72000.0}, {"date": "2012-03-05", "close": 0.21, "volume": 127500.0}, {"date": "2012-03-06", "close": 0.21, "volume": 143003.0}, {"date": "2012-03-07", "close": 0.22, "volume": 241860.0}, {"date": "2012-03-08", "close": 0.22, "volume": 203500.0}, {"date": "2012-03-09", "close": 0.215, "volume": 180000.0}, {"date": "2012-03-12", "close": 0.21, "volume": 152856.0}, {"date": "2012-03-13", "close": 0.22, "volume": 155825.0}, {"date": "2012-03-14", "close": 0.21, "volume": 82100.0}, {"date": "2012-03-15", "close": 0.215, "volume": 125922.0}, {"date": "2012-03-16", "close": 0.215, "volume": 154391.0}, {"date": "2012-03-19", "close": 0.22, "volume": 633809.0}, {"date": "2012-03-20", "close": 0.215, "volume": 135446.0}, {"date": "2012-03-21", "close": 0.22, "volume": 97910.0}, {"date": "2012-03-22", "close": 0.215, "volume": 184380.0}, {"date": "2012-03-23", "close": 0.22, "volume": 197665.0}, {"date": "2012-03-26", "close": 0.22, "volume": 70714.0}, {"date": "2012-03-27", "close": 0.22, "volume": 171373.0}, {"date": "2012-03-28", "close": 0.215, "volume": 100000.0}, {"date": "2012-03-29", "close": 0.215, "volume": 263814.0}, {"date": "2012-03-30", "close": 0.21, "volume": 86472.0}, {"date": "2012-04-02", "close": 0.2, "volume": 537750.0}, {"date": "2012-04-03", "close": 0.205, "volume": 353750.0}, {"date": "2012-04-04", "close": 0.2, "volume": 257308.0}, {"date": "2012-04-05", "close": 0.2, "volume": 171010.0}, {"date": "2012-04-10", "close": 0.18, "volume": 656812.0}, {"date": "2012-04-11", "close": 0.19, "volume": 261903.0}, {"date": "2012-04-12", "close": 0.2, "volume": 135755.0}, {"date": "2012-04-13", "close": 0.2, "volume": 66600.0}, {"date": "2012-04-17", "close": 0.195, "volume": 69873.0}, {"date": "2012-04-18", "close": 0.195, "volume": 188773.0}, {"date": "2012-04-19", "close": 0.19, "volume": 184190.0}, {"date": "2012-04-20", "close": 0.195, "volume": 145094.0}, {"date": "2012-04-23", "close": 0.195, "volume": 24400.0}, {"date": "2012-04-24", "close": 0.195, "volume": 59630.0}, {"date": "2012-04-26", "close": 0.195, "volume": 143001.0}, {"date": "2012-04-27", "close": 0.19, "volume": 208510.0}, {"date": "2012-04-30", "close": 0.195, "volume": 252683.0}, {"date": "2012-05-01", "close": 0.195, "volume": 292391.0}, {"date": "2012-05-02", "close": 0.2, "volume": 175138.0}, {"date": "2012-05-03", "close": 0.19, "volume": 162500.0}, {"date": "2012-05-04", "close": 0.19, "volume": 220749.0}, {"date": "2012-05-07", "close": 0.185, "volume": 367791.0}, {"date": "2012-05-08", "close": 0.19, "volume": 77905.0}, {"date": "2012-05-09", "close": 0.185, "volume": 16664.0}, {"date": "2012-05-10", "close": 0.18, "volume": 313858.0}, {"date": "2012-05-11", "close": 0.19, "volume": 116000.0}, {"date": "2012-05-14", "close": 0.185, "volume": 23750.0}, {"date": "2012-05-15", "close": 0.18, "volume": 195559.0}, {"date": "2012-05-16", "close": 0.18, "volume": 316083.0}, {"date": "2012-05-17", "close": 0.18, "volume": 65198.0}, {"date": "2012-05-18", "close": 0.17, "volume": 233108.0}, {"date": "2012-05-21", "close": 0.165, "volume": 81661.0}, {"date": "2012-05-22", "close": 0.165, "volume": 52321.0}, {"date": "2012-05-24", "close": 0.165, "volume": 94360.0}, {"date": "2012-05-25", "close": 0.17, "volume": 136087.0}, {"date": "2012-05-28", "close": 0.175, "volume": 5300.0}, {"date": "2012-05-29", "close": 0.17, "volume": 140075.0}, {"date": "2012-05-30", "close": 0.17, "volume": 71172.0}, {"date": "2012-05-31", "close": 0.17, "volume": 25000.0}, {"date": "2012-06-01", "close": 0.17, "volume": 18536.0}, {"date": "2012-06-04", "close": 0.17, "volume": 63000.0}, {"date": "2012-06-05", "close": 0.17, "volume": 13160.0}, {"date": "2012-06-06", "close": 0.175, "volume": 27640.0}, {"date": "2012-06-08", "close": 0.17, "volume": 65900.0}, {"date": "2012-06-12", "close": 0.165, "volume": 134207.0}, {"date": "2012-06-13", "close": 0.16, "volume": 187300.0}, {"date": "2012-06-14", "close": 0.16, "volume": 38942.0}, {"date": "2012-06-15", "close": 0.16, "volume": 119000.0}, {"date": "2012-06-18", "close": 0.175, "volume": 292993.0}, {"date": "2012-06-19", "close": 0.16, "volume": 160000.0}, {"date": "2012-06-20", "close": 0.175, "volume": 130940.0}, {"date": "2012-06-21", "close": 0.165, "volume": 12300.0}, {"date": "2012-06-22", "close": 0.165, "volume": 51383.0}, {"date": "2012-06-25", "close": 0.16, "volume": 421895.0}, {"date": "2012-06-26", "close": 0.155, "volume": 228320.0}, {"date": "2012-06-27", "close": 0.155, "volume": 301226.0}, {"date": "2012-06-28", "close": 0.155, "volume": 290865.0}, {"date": "2012-06-29", "close": 0.15, "volume": 123681.0}, {"date": "2012-07-02", "close": 0.17, "volume": 48270.0}, {"date": "2012-07-03", "close": 0.16, "volume": 297023.0}, {"date": "2012-07-04", "close": 0.16, "volume": 201000.0}, {"date": "2012-07-05", "close": 0.16, "volume": 116225.0}, {"date": "2012-07-06", "close": 0.16, "volume": 158196.0}, {"date": "2012-07-09", "close": 0.17, "volume": 28000.0}, {"date": "2012-07-10", "close": 0.165, "volume": 34504.0}, {"date": "2012-07-11", "close": 0.16, "volume": 30000.0}, {"date": "2012-07-12", "close": 0.165, "volume": 15500.0}, {"date": "2012-07-13", "close": 0.17, "volume": 16000.0}, {"date": "2012-07-16", "close": 0.18, "volume": 291948.0}, {"date": "2012-07-17", "close": 0.215, "volume": 1368367.0}, {"date": "2012-07-18", "close": 0.225, "volume": 299000.0}, {"date": "2012-07-19", "close": 0.225, "volume": 489610.0}, {"date": "2012-07-20", "close": 0.22, "volume": 119300.0}, {"date": "2012-07-23", "close": 0.22, "volume": 221199.0}, {"date": "2012-07-24", "close": 0.22, "volume": 63000.0}, {"date": "2012-07-25", "close": 0.215, "volume": 232285.0}, {"date": "2012-07-26", "close": 0.215, "volume": 28000.0}, {"date": "2012-07-27", "close": 0.215, "volume": 75263.0}, {"date": "2012-07-30", "close": 0.21, "volume": 133500.0}, {"date": "2012-07-31", "close": 0.21, "volume": 112000.0}, {"date": "2012-08-01", "close": 0.215, "volume": 15000.0}, {"date": "2012-08-02", "close": 0.215, "volume": 15737.0}, {"date": "2012-08-03", "close": 0.215, "volume": 196263.0}, {"date": "2012-08-06", "close": 0.21, "volume": 54109.0}, {"date": "2012-08-07", "close": 0.215, "volume": 2450.0}, {"date": "2012-08-08", "close": 0.205, "volume": 108000.0}, {"date": "2012-08-09", "close": 0.205, "volume": 20340.0}, {"date": "2012-08-10", "close": 0.21, "volume": 33156.0}, {"date": "2012-08-14", "close": 0.21, "volume": 17000.0}, {"date": "2012-08-15", "close": 0.215, "volume": 21738.0}, {"date": "2012-08-16", "close": 0.205, "volume": 30265.0}, {"date": "2012-08-17", "close": 0.205, "volume": 103468.0}, {"date": "2012-08-20", "close": 0.205, "volume": 92472.0}, {"date": "2012-08-21", "close": 0.2, "volume": 318205.0}, {"date": "2012-08-22", "close": 0.205, "volume": 76641.0}, {"date": "2012-08-23", "close": 0.195, "volume": 78359.0}, {"date": "2012-08-24", "close": 0.195, "volume": 79682.0}, {"date": "2012-08-27", "close": 0.195, "volume": 18654.0}, {"date": "2012-08-28", "close": 0.2, "volume": 46463.0}, {"date": "2012-08-29", "close": 0.195, "volume": 58550.0}, {"date": "2012-08-30", "close": 0.18, "volume": 180015.0}, {"date": "2012-08-31", "close": 0.2, "volume": 294725.0}, {"date": "2012-09-04", "close": 0.205, "volume": 135000.0}, {"date": "2012-09-05", "close": 0.2, "volume": 113298.0}, {"date": "2012-09-06", "close": 0.205, "volume": 9000.0}, {"date": "2012-09-07", "close": 0.21, "volume": 176765.0}, {"date": "2012-09-10", "close": 0.205, "volume": 156609.0}, {"date": "2012-09-11", "close": 0.205, "volume": 187558.0}, {"date": "2012-09-12", "close": 0.21, "volume": 89112.0}, {"date": "2012-09-13", "close": 0.195, "volume": 527824.0}, {"date": "2012-09-14", "close": 0.215, "volume": 135000.0}, {"date": "2012-09-17", "close": 0.195, "volume": 11000.0}, {"date": "2012-09-18", "close": 0.21, "volume": 18250.0}, {"date": "2012-09-19", "close": 0.2, "volume": 138000.0}, {"date": "2012-09-20", "close": 0.2, "volume": 86400.0}, {"date": "2012-09-21", "close": 0.2, "volume": 40625.0}, {"date": "2012-09-24", "close": 0.205, "volume": 42000.0}, {"date": "2012-09-25", "close": 0.2, "volume": 70880.0}, {"date": "2012-09-26", "close": 0.2, "volume": 36000.0}, {"date": "2012-09-27", "close": 0.2, "volume": 137480.0}, {"date": "2012-09-28", "close": 0.2, "volume": 230000.0}, {"date": "2012-10-01", "close": 0.2, "volume": 41905.0}, {"date": "2012-10-02", "close": 0.195, "volume": 2900.0}, {"date": "2012-10-03", "close": 0.205, "volume": 206480.0}, {"date": "2012-10-04", "close": 0.2, "volume": 62750.0}, {"date": "2012-10-05", "close": 0.2, "volume": 18500.0}, {"date": "2012-10-08", "close": 0.205, "volume": 56625.0}, {"date": "2012-10-09", "close": 0.205, "volume": 47013.0}, {"date": "2012-10-10", "close": 0.205, "volume": 34250.0}, {"date": "2012-10-11", "close": 0.21, "volume": 92297.0}, {"date": "2012-10-12", "close": 0.215, "volume": 348000.0}, {"date": "2012-10-15", "close": 0.225, "volume": 399187.0}, {"date": "2012-10-16", "close": 0.225, "volume": 191700.0}, {"date": "2012-10-17", "close": 0.235, "volume": 546930.0}, {"date": "2012-10-18", "close": 0.24, "volume": 204538.0}, {"date": "2012-10-19", "close": 0.245, "volume": 114548.0}, {"date": "2012-10-22", "close": 0.24, "volume": 316099.0}, {"date": "2012-10-23", "close": 0.235, "volume": 113514.0}, {"date": "2012-10-24", "close": 0.23, "volume": 241000.0}, {"date": "2012-10-25", "close": 0.215, "volume": 192000.0}, {"date": "2012-10-26", "close": 0.22, "volume": 9710.0}, {"date": "2012-10-29", "close": 0.21, "volume": 53517.0}, {"date": "2012-10-30", "close": 0.215, "volume": 63000.0}, {"date": "2012-10-31", "close": 0.215, "volume": 209794.0}, {"date": "2012-11-01", "close": 0.215, "volume": 11000.0}, {"date": "2012-11-05", "close": 0.22, "volume": 67400.0}, {"date": "2012-11-06", "close": 0.22, "volume": 28000.0}, {"date": "2012-11-07", "close": 0.22, "volume": 249921.0}, {"date": "2012-11-08", "close": 0.215, "volume": 27682.0}, {"date": "2012-11-09", "close": 0.215, "volume": 59421.0}, {"date": "2012-11-13", "close": 0.185, "volume": 175277.0}, {"date": "2012-11-14", "close": 0.205, "volume": 78521.0}, {"date": "2012-11-15", "close": 0.2, "volume": 168302.0}, {"date": "2012-11-16", "close": 0.215, "volume": 351287.0}, {"date": "2012-11-19", "close": 0.22, "volume": 56079.0}, {"date": "2012-11-20", "close": 0.22, "volume": 2300.0}, {"date": "2012-11-21", "close": 0.215, "volume": 7665.0}, {"date": "2012-11-22", "close": 0.22, "volume": 100000.0}, {"date": "2012-11-23", "close": 0.21, "volume": 299709.0}, {"date": "2012-11-26", "close": 0.2, "volume": 226020.0}, {"date": "2012-11-27", "close": 0.205, "volume": 29100.0}, {"date": "2012-11-29", "close": 0.21, "volume": 32650.0}, {"date": "2012-11-30", "close": 0.2, "volume": 54600.0}, {"date": "2012-12-03", "close": 0.195, "volume": 9100.0}, {"date": "2012-12-04", "close": 0.19, "volume": 187000.0}, {"date": "2012-12-06", "close": 0.19, "volume": 60000.0}, {"date": "2012-12-07", "close": 0.19, "volume": 46310.0}, {"date": "2012-12-10", "close": 0.19, "volume": 16997.0}, {"date": "2012-12-11", "close": 0.195, "volume": 10500.0}, {"date": "2012-12-12", "close": 0.19, "volume": 67000.0}, {"date": "2012-12-13", "close": 0.19, "volume": 124536.0}, {"date": "2012-12-14", "close": 0.195, "volume": 140000.0}, {"date": "2012-12-17", "close": 0.195, "volume": 4000.0}, {"date": "2012-12-18", "close": 0.19, "volume": 37000.0}, {"date": "2012-12-19", "close": 0.195, "volume": 109100.0}, {"date": "2012-12-20", "close": 0.19, "volume": 24000.0}, {"date": "2012-12-21", "close": 0.185, "volume": 85534.0}, {"date": "2012-12-24", "close": 0.19, "volume": 58181.0}, {"date": "2012-12-27", "close": 0.195, "volume": 29997.0}, {"date": "2012-12-28", "close": 0.19, "volume": 1600.0}, {"date": "2012-12-31", "close": 0.185, "volume": 142000.0}, {"date": "2013-01-02", "close": 0.19, "volume": 125745.0}, {"date": "2013-01-03", "close": 0.2, "volume": 69500.0}, {"date": "2013-01-04", "close": 0.19, "volume": 48700.0}, {"date": "2013-01-08", "close": 0.19, "volume": 13000.0}, {"date": "2013-01-10", "close": 0.2, "volume": 13000.0}, {"date": "2013-01-11", "close": 0.195, "volume": 32300.0}, {"date": "2013-01-14", "close": 0.19, "volume": 76468.0}, {"date": "2013-01-15", "close": 0.19, "volume": 8000.0}, {"date": "2013-01-16", "close": 0.185, "volume": 90666.0}, {"date": "2013-01-17", "close": 0.19, "volume": 89410.0}, {"date": "2013-01-18", "close": 0.19, "volume": 76162.0}, {"date": "2013-01-21", "close": 0.185, "volume": 52363.0}, {"date": "2013-01-23", "close": 0.195, "volume": 25000.0}, {"date": "2013-01-24", "close": 0.2, "volume": 170400.0}, {"date": "2013-01-25", "close": 0.19, "volume": 32200.0}, {"date": "2013-01-30", "close": 0.21, "volume": 79859.0}, {"date": "2013-02-01", "close": 0.205, "volume": 13938.0}, {"date": "2013-02-04", "close": 0.205, "volume": 61689.0}, {"date": "2013-02-05", "close": 0.205, "volume": 10260.0}, {"date": "2013-02-06", "close": 0.225, "volume": 246606.0}, {"date": "2013-02-07", "close": 0.22, "volume": 73800.0}, {"date": "2013-02-08", "close": 0.215, "volume": 105000.0}, {"date": "2013-02-11", "close": 0.23, "volume": 59344.0}, {"date": "2013-02-12", "close": 0.225, "volume": 151000.0}, {"date": "2013-02-13", "close": 0.225, "volume": 114500.0}, {"date": "2013-02-14", "close": 0.225, "volume": 45859.0}, {"date": "2013-02-15", "close": 0.225, "volume": 58468.0}, {"date": "2013-02-18", "close": 0.215, "volume": 179646.0}, {"date": "2013-02-19", "close": 0.215, "volume": 85952.0}, {"date": "2013-02-20", "close": 0.22, "volume": 737950.0}, {"date": "2013-02-21", "close": 0.21, "volume": 125000.0}, {"date": "2013-02-22", "close": 0.205, "volume": 77655.0}, {"date": "2013-02-25", "close": 0.21, "volume": 112401.0}, {"date": "2013-02-26", "close": 0.21, "volume": 18000.0}, {"date": "2013-02-27", "close": 0.21, "volume": 363575.0}, {"date": "2013-02-28", "close": 0.225, "volume": 250000.0}, {"date": "2013-03-01", "close": 0.215, "volume": 98500.0}, {"date": "2013-03-04", "close": 0.22, "volume": 82000.0}, {"date": "2013-03-05", "close": 0.225, "volume": 140020.0}, {"date": "2013-03-06", "close": 0.22, "volume": 186030.0}, {"date": "2013-03-07", "close": 0.22, "volume": 73867.0}, {"date": "2013-03-11", "close": 0.215, "volume": 20000.0}, {"date": "2013-03-12", "close": 0.215, "volume": 195503.0}, {"date": "2013-03-13", "close": 0.22, "volume": 50800.0}, {"date": "2013-03-14", "close": 0.215, "volume": 258697.0}, {"date": "2013-03-15", "close": 0.22, "volume": 45000.0}, {"date": "2013-03-18", "close": 0.23, "volume": 103400.0}, {"date": "2013-03-19", "close": 0.23, "volume": 72500.0}, {"date": "2013-03-20", "close": 0.225, "volume": 137500.0}, {"date": "2013-03-21", "close": 0.235, "volume": 304000.0}, {"date": "2013-03-22", "close": 0.245, "volume": 335249.0}, {"date": "2013-03-25", "close": 0.235, "volume": 372235.0}, {"date": "2013-03-26", "close": 0.23, "volume": 200000.0}, {"date": "2013-03-27", "close": 0.235, "volume": 155000.0}, {"date": "2013-03-28", "close": 0.23, "volume": 77500.0}, {"date": "2013-04-02", "close": 0.24, "volume": 10000.0}, {"date": "2013-04-03", "close": 0.235, "volume": 89042.0}, {"date": "2013-04-05", "close": 0.235, "volume": 30638.0}, {"date": "2013-04-08", "close": 0.235, "volume": 83000.0}, {"date": "2013-04-09", "close": 0.225, "volume": 105000.0}, {"date": "2013-04-10", "close": 0.235, "volume": 13130.0}, {"date": "2013-04-11", "close": 0.225, "volume": 65495.0}, {"date": "2013-04-12", "close": 0.23, "volume": 8000.0}, {"date": "2013-04-15", "close": 0.23, "volume": 57020.0}, {"date": "2013-04-16", "close": 0.23, "volume": 197976.0}, {"date": "2013-04-17", "close": 0.235, "volume": 48000.0}, {"date": "2013-04-18", "close": 0.23, "volume": 427813.0}, {"date": "2013-04-19", "close": 0.235, "volume": 73977.0}, {"date": "2013-04-22", "close": 0.255, "volume": 329141.0}, {"date": "2013-04-23", "close": 0.28, "volume": 1149015.0}, {"date": "2013-04-24", "close": 0.265, "volume": 707978.0}, {"date": "2013-04-26", "close": 0.27, "volume": 310130.0}, {"date": "2013-04-29", "close": 0.265, "volume": 219140.0}, {"date": "2013-04-30", "close": 0.27, "volume": 165063.0}, {"date": "2013-05-01", "close": 0.285, "volume": 313049.0}, {"date": "2013-05-02", "close": 0.285, "volume": 171890.0}, {"date": "2013-05-03", "close": 0.285, "volume": 228018.0}, {"date": "2013-05-06", "close": 0.28, "volume": 202000.0}, {"date": "2013-05-07", "close": 0.28, "volume": 17000.0}, {"date": "2013-05-08", "close": 0.29, "volume": 5475.0}, {"date": "2013-05-09", "close": 0.28, "volume": 92702.0}, {"date": "2013-05-10", "close": 0.28, "volume": 52500.0}, {"date": "2013-05-13", "close": 0.285, "volume": 160258.0}, {"date": "2013-05-14", "close": 0.285, "volume": 91000.0}, {"date": "2013-05-15", "close": 0.285, "volume": 33137.0}, {"date": "2013-05-16", "close": 0.28, "volume": 146380.0}, {"date": "2013-05-17", "close": 0.26, "volume": 122665.0}, {"date": "2013-05-20", "close": 0.265, "volume": 18513.0}, {"date": "2013-05-21", "close": 0.275, "volume": 151563.0}, {"date": "2013-05-22", "close": 0.275, "volume": 76000.0}, {"date": "2013-05-23", "close": 0.275, "volume": 59900.0}, {"date": "2013-05-24", "close": 0.275, "volume": 22000.0}, {"date": "2013-05-27", "close": 0.265, "volume": 92125.0}, {"date": "2013-05-28", "close": 0.275, "volume": 17293.0}, {"date": "2013-05-31", "close": 0.265, "volume": 50000.0}, {"date": "2013-06-04", "close": 0.265, "volume": 5000.0}, {"date": "2013-06-05", "close": 0.255, "volume": 228000.0}, {"date": "2013-06-06", "close": 0.25, "volume": 257850.0}, {"date": "2013-06-07", "close": 0.24, "volume": 105891.0}, {"date": "2013-06-11", "close": 0.24, "volume": 860241.0}, {"date": "2013-06-12", "close": 0.225, "volume": 273357.0}, {"date": "2013-06-13", "close": 0.235, "volume": 174357.0}, {"date": "2013-06-14", "close": 0.225, "volume": 133868.0}, {"date": "2013-06-17", "close": 0.225, "volume": 115163.0}, {"date": "2013-06-18", "close": 0.225, "volume": 204816.0}, {"date": "2013-06-19", "close": 0.225, "volume": 25222.0}, {"date": "2013-06-20", "close": 0.22, "volume": 402697.0}, {"date": "2013-06-21", "close": 0.23, "volume": 94105.0}, {"date": "2013-06-24", "close": 0.22, "volume": 66918.0}, {"date": "2013-06-25", "close": 0.21, "volume": 116100.0}, {"date": "2013-06-26", "close": 0.22, "volume": 189851.0}, {"date": "2013-06-27", "close": 0.23, "volume": 84230.0}, {"date": "2013-06-28", "close": 0.23, "volume": 51250.0}, {"date": "2013-07-01", "close": 0.24, "volume": 9726.0}, {"date": "2013-07-02", "close": 0.23, "volume": 51000.0}, {"date": "2013-07-03", "close": 0.23, "volume": 19900.0}, {"date": "2013-07-04", "close": 0.24, "volume": 5000.0}, {"date": "2013-07-05", "close": 0.24, "volume": 3800.0}, {"date": "2013-07-08", "close": 0.205, "volume": 464975.0}, {"date": "2013-07-09", "close": 0.225, "volume": 151714.0}, {"date": "2013-07-10", "close": 0.215, "volume": 94441.0}, {"date": "2013-07-11", "close": 0.225, "volume": 88000.0}, {"date": "2013-07-12", "close": 0.215, "volume": 90466.0}, {"date": "2013-07-15", "close": 0.225, "volume": 70750.0}, {"date": "2013-07-16", "close": 0.23, "volume": 55134.0}, {"date": "2013-07-17", "close": 0.23, "volume": 27654.0}, {"date": "2013-07-19", "close": 0.23, "volume": 1498.0}, {"date": "2013-07-22", "close": 0.21, "volume": 324000.0}, {"date": "2013-07-23", "close": 0.21, "volume": 172960.0}, {"date": "2013-07-24", "close": 0.22, "volume": 27000.0}, {"date": "2013-07-25", "close": 0.21, "volume": 90758.0}, {"date": "2013-07-26", "close": 0.21, "volume": 50000.0}, {"date": "2013-07-29", "close": 0.21, "volume": 4000.0}, {"date": "2013-07-30", "close": 0.21, "volume": 135464.0}, {"date": "2013-07-31", "close": 0.21, "volume": 53945.0}, {"date": "2013-08-01", "close": 0.21, "volume": 80000.0}, {"date": "2013-08-02", "close": 0.22, "volume": 54241.0}, {"date": "2013-08-05", "close": 0.215, "volume": 73259.0}, {"date": "2013-08-06", "close": 0.21, "volume": 117477.0}, {"date": "2013-08-07", "close": 0.225, "volume": 108800.0}, {"date": "2013-08-08", "close": 0.23, "volume": 53161.0}, {"date": "2013-08-09", "close": 0.225, "volume": 64241.0}, {"date": "2013-08-13", "close": 0.225, "volume": 40000.0}, {"date": "2013-08-14", "close": 0.23, "volume": 55000.0}, {"date": "2013-08-15", "close": 0.25, "volume": 224139.0}, {"date": "2013-08-19", "close": 0.235, "volume": 89000.0}, {"date": "2013-08-20", "close": 0.235, "volume": 104250.0}, {"date": "2013-08-22", "close": 0.24, "volume": 30000.0}, {"date": "2013-08-23", "close": 0.23, "volume": 79178.0}, {"date": "2013-08-26", "close": 0.22, "volume": 3863.0}, {"date": "2013-08-27", "close": 0.22, "volume": 92000.0}, {"date": "2013-08-28", "close": 0.22, "volume": 44137.0}, {"date": "2013-08-29", "close": 0.215, "volume": 20863.0}, {"date": "2013-08-30", "close": 0.22, "volume": 117500.0}, {"date": "2013-09-02", "close": 0.22, "volume": 354882.0}, {"date": "2013-09-03", "close": 0.225, "volume": 47500.0}, {"date": "2013-09-04", "close": 0.215, "volume": 393132.0}, {"date": "2013-09-05", "close": 0.22, "volume": 126868.0}, {"date": "2013-09-06", "close": 0.22, "volume": 307200.0}, {"date": "2013-09-09", "close": 0.225, "volume": 15665.0}, {"date": "2013-09-10", "close": 0.22, "volume": 118867.0}, {"date": "2013-09-11", "close": 0.22, "volume": 118000.0}, {"date": "2013-09-12", "close": 0.21, "volume": 216000.0}, {"date": "2013-09-13", "close": 0.205, "volume": 464997.0}, {"date": "2013-09-16", "close": 0.21, "volume": 113000.0}, {"date": "2013-09-17", "close": 0.21, "volume": 10000.0}, {"date": "2013-09-18", "close": 0.215, "volume": 167000.0}, {"date": "2013-09-19", "close": 0.21, "volume": 8500.0}, {"date": "2013-09-20", "close": 0.22, "volume": 64690.0}, {"date": "2013-09-23", "close": 0.215, "volume": 35965.0}, {"date": "2013-09-24", "close": 0.22, "volume": 10000.0}, {"date": "2013-09-26", "close": 0.21, "volume": 78535.0}, {"date": "2013-09-27", "close": 0.21, "volume": 153536.0}, {"date": "2013-09-30", "close": 0.22, "volume": 116750.0}, {"date": "2013-10-01", "close": 0.22, "volume": 200000.0}, {"date": "2013-10-02", "close": 0.21, "volume": 279000.0}, {"date": "2013-10-07", "close": 0.21, "volume": 325084.0}, {"date": "2013-10-08", "close": 0.21, "volume": 149059.0}, {"date": "2013-10-09", "close": 0.21, "volume": 106500.0}, {"date": "2013-10-11", "close": 0.215, "volume": 68000.0}, {"date": "2013-10-14", "close": 0.215, "volume": 40000.0}, {"date": "2013-10-15", "close": 0.22, "volume": 10000.0}, {"date": "2013-10-16", "close": 0.22, "volume": 37424.0}, {"date": "2013-10-17", "close": 0.23, "volume": 63114.0}, {"date": "2013-10-18", "close": 0.225, "volume": 318738.0}, {"date": "2013-10-21", "close": 0.235, "volume": 45259.0}, {"date": "2013-10-22", "close": 0.235, "volume": 46702.0}, {"date": "2013-10-23", "close": 0.23, "volume": 13527.0}, {"date": "2013-10-24", "close": 0.23, "volume": 17476.0}, {"date": "2013-10-25", "close": 0.245, "volume": 158648.0}, {"date": "2013-10-28", "close": 0.24, "volume": 69000.0}, {"date": "2013-10-29", "close": 0.245, "volume": 128000.0}, {"date": "2013-10-31", "close": 0.24, "volume": 58000.0}, {"date": "2013-11-01", "close": 0.245, "volume": 90834.0}, {"date": "2013-11-04", "close": 0.235, "volume": 69665.0}, {"date": "2013-11-06", "close": 0.24, "volume": 76000.0}, {"date": "2013-11-07", "close": 0.25, "volume": 202285.0}, {"date": "2013-11-08", "close": 0.25, "volume": 132670.0}, {"date": "2013-11-11", "close": 0.235, "volume": 75000.0}, {"date": "2013-11-12", "close": 0.24, "volume": 25000.0}, {"date": "2013-11-13", "close": 0.23, "volume": 95000.0}, {"date": "2013-11-14", "close": 0.24, "volume": 55000.0}, {"date": "2013-11-15", "close": 0.24, "volume": 7000.0}, {"date": "2013-11-18", "close": 0.255, "volume": 1070337.0}, {"date": "2013-11-19", "close": 0.255, "volume": 228766.0}, {"date": "2013-11-20", "close": 0.255, "volume": 125373.0}, {"date": "2013-11-21", "close": 0.245, "volume": 50000.0}, {"date": "2013-11-22", "close": 0.245, "volume": 85997.0}, {"date": "2013-11-25", "close": 0.245, "volume": 236957.0}, {"date": "2013-11-26", "close": 0.25, "volume": 30500.0}, {"date": "2013-11-27", "close": 0.25, "volume": 374500.0}, {"date": "2013-11-28", "close": 0.245, "volume": 62000.0}, {"date": "2013-11-29", "close": 0.25, "volume": 77000.0}, {"date": "2013-12-02", "close": 0.25, "volume": 192000.0}, {"date": "2013-12-03", "close": 0.245, "volume": 79000.0}, {"date": "2013-12-05", "close": 0.25, "volume": 50000.0}, {"date": "2013-12-06", "close": 0.235, "volume": 433623.0}, {"date": "2013-12-09", "close": 0.23, "volume": 357000.0}, {"date": "2013-12-10", "close": 0.24, "volume": 59095.0}, {"date": "2013-12-11", "close": 0.24, "volume": 40111.0}, {"date": "2013-12-12", "close": 0.245, "volume": 794.0}, {"date": "2013-12-13", "close": 0.24, "volume": 1852.0}, {"date": "2013-12-18", "close": 0.245, "volume": 110000.0}, {"date": "2013-12-19", "close": 0.245, "volume": 18402.0}, {"date": "2013-12-20", "close": 0.245, "volume": 35445.0}, {"date": "2013-12-23", "close": 0.245, "volume": 254275.0}, {"date": "2013-12-24", "close": 0.245, "volume": 42044.0}, {"date": "2013-12-27", "close": 0.25, "volume": 83339.0}, {"date": "2013-12-30", "close": 0.25, "volume": 200.0}, {"date": "2013-12-31", "close": 0.255, "volume": 191899.0}, {"date": "2014-01-02", "close": 0.275, "volume": 937487.0}, {"date": "2014-01-03", "close": 0.305, "volume": 1404778.0}, {"date": "2014-01-06", "close": 0.285, "volume": 146305.0}, {"date": "2014-01-07", "close": 0.3, "volume": 293042.0}, {"date": "2014-01-08", "close": 0.32, "volume": 716057.0}, {"date": "2014-01-09", "close": 0.3, "volume": 361302.0}, {"date": "2014-01-10", "close": 0.3, "volume": 73000.0}, {"date": "2014-01-13", "close": 0.315, "volume": 267474.0}, {"date": "2014-01-14", "close": 0.295, "volume": 624850.0}, {"date": "2014-01-15", "close": 0.29, "volume": 94406.0}, {"date": "2014-01-16", "close": 0.28, "volume": 82852.0}, {"date": "2014-01-20", "close": 0.24, "volume": 1196000.0}, {"date": "2014-01-21", "close": 0.235, "volume": 345135.0}, {"date": "2014-01-22", "close": 0.24, "volume": 94096.0}, {"date": "2014-01-23", "close": 0.245, "volume": 42254.0}, {"date": "2014-01-24", "close": 0.23, "volume": 104348.0}, {"date": "2014-01-28", "close": 0.23, "volume": 145227.0}, {"date": "2014-01-29", "close": 0.23, "volume": 223444.0}, {"date": "2014-01-30", "close": 0.225, "volume": 89741.0}, {"date": "2014-01-31", "close": 0.22, "volume": 2088.0}, {"date": "2014-02-03", "close": 0.215, "volume": 387694.0}, {"date": "2014-02-04", "close": 0.215, "volume": 72222.0}, {"date": "2014-02-05", "close": 0.22, "volume": 259497.0}, {"date": "2014-02-06", "close": 0.22, "volume": 44750.0}, {"date": "2014-02-07", "close": 0.22, "volume": 101179.0}, {"date": "2014-02-10", "close": 0.22, "volume": 21000.0}, {"date": "2014-02-11", "close": 0.225, "volume": 234000.0}, {"date": "2014-02-12", "close": 0.22, "volume": 134859.0}, {"date": "2014-02-13", "close": 0.22, "volume": 49859.0}, {"date": "2014-02-14", "close": 0.215, "volume": 204500.0}, {"date": "2014-02-17", "close": 0.215, "volume": 106000.0}, {"date": "2014-02-18", "close": 0.215, "volume": 88750.0}, {"date": "2014-02-19", "close": 0.215, "volume": 43026.0}, {"date": "2014-02-20", "close": 0.215, "volume": 22500.0}, {"date": "2014-02-21", "close": 0.215, "volume": 79999.0}, {"date": "2014-02-25", "close": 0.215, "volume": 100000.0}, {"date": "2014-02-26", "close": 0.21, "volume": 25000.0}, {"date": "2014-02-27", "close": 0.21, "volume": 577539.0}, {"date": "2014-02-28", "close": 0.21, "volume": 180499.0}, {"date": "2014-03-03", "close": 0.205, "volume": 270980.0}, {"date": "2014-03-04", "close": 0.215, "volume": 127500.0}, {"date": "2014-03-05", "close": 0.21, "volume": 15000.0}, {"date": "2014-03-06", "close": 0.205, "volume": 55633.0}, {"date": "2014-03-07", "close": 0.205, "volume": 41000.0}, {"date": "2014-03-10", "close": 0.205, "volume": 100.0}, {"date": "2014-03-11", "close": 0.21, "volume": 39600.0}, {"date": "2014-03-12", "close": 0.205, "volume": 115000.0}, {"date": "2014-03-14", "close": 0.205, "volume": 47520.0}, {"date": "2014-03-17", "close": 0.205, "volume": 50000.0}, {"date": "2014-03-18", "close": 0.205, "volume": 89000.0}, {"date": "2014-03-19", "close": 0.205, "volume": 6420.0}, {"date": "2014-03-21", "close": 0.205, "volume": 50980.0}, {"date": "2014-03-24", "close": 0.205, "volume": 63143.0}, {"date": "2014-03-25", "close": 0.2, "volume": 89000.0}, {"date": "2014-03-26", "close": 0.205, "volume": 215427.0}, {"date": "2014-03-27", "close": 0.205, "volume": 103947.0}, {"date": "2014-03-28", "close": 0.205, "volume": 195314.0}, {"date": "2014-03-31", "close": 0.21, "volume": 93000.0}, {"date": "2014-04-01", "close": 0.19, "volume": 1089107.0}, {"date": "2014-04-02", "close": 0.195, "volume": 97009.0}, {"date": "2014-04-03", "close": 0.19, "volume": 9640.0}, {"date": "2014-04-07", "close": 0.19, "volume": 85000.0}, {"date": "2014-04-08", "close": 0.19, "volume": 2430.0}, {"date": "2014-04-09", "close": 0.195, "volume": 43500.0}, {"date": "2014-04-10", "close": 0.195, "volume": 105000.0}, {"date": "2014-04-11", "close": 0.19, "volume": 81500.0}, {"date": "2014-04-14", "close": 0.19, "volume": 7888.0}, {"date": "2014-04-15", "close": 0.19, "volume": 50000.0}, {"date": "2014-04-16", "close": 0.19, "volume": 160000.0}, {"date": "2014-04-17", "close": 0.19, "volume": 228500.0}, {"date": "2014-04-22", "close": 0.2, "volume": 480949.0}, {"date": "2014-04-23", "close": 0.2, "volume": 430.0}, {"date": "2014-04-24", "close": 0.2, "volume": 172308.0}, {"date": "2014-04-28", "close": 0.2, "volume": 27762.0}, {"date": "2014-04-29", "close": 0.22, "volume": 377226.0}, {"date": "2014-04-30", "close": 0.22, "volume": 78530.0}, {"date": "2014-05-01", "close": 0.215, "volume": 123585.0}, {"date": "2014-05-02", "close": 0.215, "volume": 27500.0}, {"date": "2014-05-06", "close": 0.21, "volume": 32686.0}, {"date": "2014-05-07", "close": 0.22, "volume": 180000.0}, {"date": "2014-05-08", "close": 0.215, "volume": 271000.0}, {"date": "2014-05-09", "close": 0.215, "volume": 79718.0}, {"date": "2014-05-12", "close": 0.215, "volume": 64600.0}, {"date": "2014-05-14", "close": 0.205, "volume": 100000.0}, {"date": "2014-05-15", "close": 0.205, "volume": 245000.0}, {"date": "2014-05-16", "close": 0.205, "volume": 315508.0}, {"date": "2014-05-19", "close": 0.205, "volume": 288289.0}, {"date": "2014-05-20", "close": 0.205, "volume": 150000.0}, {"date": "2014-05-22", "close": 0.205, "volume": 10000.0}, {"date": "2014-05-26", "close": 0.2, "volume": 10000.0}, {"date": "2014-05-27", "close": 0.21, "volume": 293500.0}, {"date": "2014-05-28", "close": 0.195, "volume": 72000.0}, {"date": "2014-05-29", "close": 0.2, "volume": 50768.0}, {"date": "2014-05-30", "close": 0.2, "volume": 66849.0}, {"date": "2014-06-02", "close": 0.2, "volume": 50000.0}, {"date": "2014-06-03", "close": 0.2, "volume": 109800.0}, {"date": "2014-06-04", "close": 0.2, "volume": 19625.0}, {"date": "2014-06-05", "close": 0.205, "volume": 281700.0}, {"date": "2014-06-06", "close": 0.205, "volume": 175100.0}, {"date": "2014-06-10", "close": 0.2, "volume": 226000.0}, {"date": "2014-06-11", "close": 0.21, "volume": 28000.0}, {"date": "2014-06-13", "close": 0.21, "volume": 105522.0}, {"date": "2014-06-16", "close": 0.21, "volume": 188610.0}, {"date": "2014-06-17", "close": 0.215, "volume": 104300.0}, {"date": "2014-06-19", "close": 0.215, "volume": 95000.0}, {"date": "2014-06-20", "close": 0.225, "volume": 165898.0}, {"date": "2014-06-23", "close": 0.23, "volume": 50000.0}, {"date": "2014-06-24", "close": 0.22, "volume": 33900.0}, {"date": "2014-06-25", "close": 0.22, "volume": 13500.0}, {"date": "2014-06-26", "close": 0.22, "volume": 53400.0}, {"date": "2014-06-27", "close": 0.22, "volume": 130000.0}, {"date": "2014-06-30", "close": 0.22, "volume": 168892.0}, {"date": "2014-07-02", "close": 0.215, "volume": 44000.0}, {"date": "2014-07-03", "close": 0.215, "volume": 9000.0}, {"date": "2014-07-04", "close": 0.215, "volume": 10000.0}, {"date": "2014-07-07", "close": 0.22, "volume": 8992.0}, {"date": "2014-07-11", "close": 0.23, "volume": 76763.0}, {"date": "2014-07-14", "close": 0.23, "volume": 50000.0}, {"date": "2014-07-15", "close": 0.235, "volume": 32500.0}, {"date": "2014-07-16", "close": 0.235, "volume": 50000.0}, {"date": "2014-07-17", "close": 0.235, "volume": 86000.0}, {"date": "2014-07-18", "close": 0.23, "volume": 80500.0}, {"date": "2014-07-21", "close": 0.185, "volume": 1064495.0}, {"date": "2014-07-22", "close": 0.2, "volume": 157100.0}, {"date": "2014-07-23", "close": 0.205, "volume": 854842.0}, {"date": "2014-07-24", "close": 0.185, "volume": 211373.0}, {"date": "2014-07-25", "close": 0.195, "volume": 396526.0}, {"date": "2014-07-28", "close": 0.195, "volume": 451000.0}, {"date": "2014-07-29", "close": 0.2, "volume": 157500.0}, {"date": "2014-07-30", "close": 0.21, "volume": 376500.0}, {"date": "2014-07-31", "close": 0.2, "volume": 165000.0}, {"date": "2014-08-01", "close": 0.2, "volume": 190384.0}, {"date": "2014-08-04", "close": 0.2, "volume": 264000.0}, {"date": "2014-08-05", "close": 0.2, "volume": 81830.0}, {"date": "2014-08-06", "close": 0.2, "volume": 386579.0}, {"date": "2014-08-07", "close": 0.21, "volume": 135392.0}, {"date": "2014-08-08", "close": 0.22, "volume": 184863.0}, {"date": "2014-08-11", "close": 0.22, "volume": 160000.0}, {"date": "2014-08-12", "close": 0.215, "volume": 246244.0}, {"date": "2014-08-13", "close": 0.24, "volume": 212000.0}, {"date": "2014-08-14", "close": 0.24, "volume": 10000.0}, {"date": "2014-08-18", "close": 0.215, "volume": 154300.0}, {"date": "2014-08-19", "close": 0.215, "volume": 195000.0}, {"date": "2014-08-22", "close": 0.215, "volume": 25000.0}, {"date": "2014-08-26", "close": 0.2, "volume": 44800.0}, {"date": "2014-08-27", "close": 0.2, "volume": 63000.0}, {"date": "2014-08-28", "close": 0.22, "volume": 56500.0}, {"date": "2014-08-29", "close": 0.21, "volume": 99698.0}, {"date": "2014-09-01", "close": 0.2, "volume": 167000.0}, {"date": "2014-09-02", "close": 0.215, "volume": 554527.0}, {"date": "2014-09-03", "close": 0.21, "volume": 322050.0}, {"date": "2014-09-04", "close": 0.205, "volume": 547818.0}, {"date": "2014-09-05", "close": 0.195, "volume": 260000.0}, {"date": "2014-09-08", "close": 0.2, "volume": 29975.0}, {"date": "2014-09-09", "close": 0.205, "volume": 80000.0}, {"date": "2014-09-10", "close": 0.2, "volume": 10000.0}, {"date": "2014-09-11", "close": 0.2, "volume": 227650.0}, {"date": "2014-09-12", "close": 0.2, "volume": 200000.0}, {"date": "2014-09-15", "close": 0.2, "volume": 33611.0}, {"date": "2014-09-16", "close": 0.21, "volume": 389269.0}, {"date": "2014-09-17", "close": 0.225, "volume": 100000.0}, {"date": "2014-09-19", "close": 0.205, "volume": 174700.0}, {"date": "2014-09-22", "close": 0.205, "volume": 210000.0}, {"date": "2014-09-23", "close": 0.205, "volume": 47312.0}, {"date": "2014-09-24", "close": 0.205, "volume": 410000.0}, {"date": "2014-09-25", "close": 0.205, "volume": 260000.0}, {"date": "2014-09-29", "close": 0.205, "volume": 50000.0}, {"date": "2014-10-01", "close": 0.205, "volume": 66743.0}, {"date": "2014-10-02", "close": 0.205, "volume": 324992.0}, {"date": "2014-10-06", "close": 0.215, "volume": 31000.0}, {"date": "2014-10-07", "close": 0.205, "volume": 200000.0}, {"date": "2014-10-08", "close": 0.205, "volume": 75000.0}, {"date": "2014-10-10", "close": 0.205, "volume": 338997.0}, {"date": "2014-10-13", "close": 0.2, "volume": 100000.0}, {"date": "2014-10-15", "close": 0.205, "volume": 174823.0}, {"date": "2014-10-16", "close": 0.21, "volume": 19200.0}, {"date": "2014-10-17", "close": 0.21, "volume": 350000.0}, {"date": "2014-10-20", "close": 0.205, "volume": 30000.0}, {"date": "2014-10-22", "close": 0.205, "volume": 215500.0}, {"date": "2014-10-23", "close": 0.205, "volume": 330000.0}, {"date": "2014-10-27", "close": 0.2, "volume": 90000.0}, {"date": "2014-10-28", "close": 0.205, "volume": 84999.0}, {"date": "2014-10-31", "close": 0.21, "volume": 110000.0}, {"date": "2014-11-03", "close": 0.22, "volume": 173470.0}, {"date": "2014-11-04", "close": 0.23, "volume": 78478.0}, {"date": "2014-11-05", "close": 0.24, "volume": 412460.0}, {"date": "2014-11-06", "close": 0.23, "volume": 190000.0}, {"date": "2014-11-07", "close": 0.245, "volume": 155656.0}, {"date": "2014-11-10", "close": 0.25, "volume": 188350.0}, {"date": "2014-11-11", "close": 0.255, "volume": 62400.0}, {"date": "2014-11-12", "close": 0.245, "volume": 55185.0}, {"date": "2014-11-14", "close": 0.245, "volume": 92790.0}, {"date": "2014-11-17", "close": 0.245, "volume": 80173.0}, {"date": "2014-11-18", "close": 0.245, "volume": 225000.0}, {"date": "2014-11-19", "close": 0.245, "volume": 275730.0}, {"date": "2014-11-20", "close": 0.25, "volume": 144330.0}, {"date": "2014-11-21", "close": 0.245, "volume": 69000.0}, {"date": "2014-11-24", "close": 0.25, "volume": 15000.0}, {"date": "2014-11-25", "close": 0.25, "volume": 45707.0}, {"date": "2014-11-26", "close": 0.24, "volume": 10000.0}, {"date": "2014-11-27", "close": 0.25, "volume": 452184.0}, {"date": "2014-11-28", "close": 0.25, "volume": 7500.0}, {"date": "2014-12-01", "close": 0.25, "volume": 92500.0}, {"date": "2014-12-02", "close": 0.25, "volume": 33000.0}, {"date": "2014-12-03", "close": 0.25, "volume": 336357.0}, {"date": "2014-12-04", "close": 0.25, "volume": 232000.0}, {"date": "2014-12-05", "close": 0.25, "volume": 196000.0}, {"date": "2014-12-08", "close": 0.245, "volume": 64000.0}, {"date": "2014-12-09", "close": 0.24, "volume": 220000.0}, {"date": "2014-12-11", "close": 0.235, "volume": 37500.0}, {"date": "2014-12-12", "close": 0.235, "volume": 290000.0}, {"date": "2014-12-15", "close": 0.21, "volume": 49500.0}, {"date": "2014-12-16", "close": 0.225, "volume": 10000.0}, {"date": "2014-12-17", "close": 0.23, "volume": 65000.0}, {"date": "2014-12-18", "close": 0.235, "volume": 22174.0}, {"date": "2014-12-22", "close": 0.235, "volume": 218000.0}, {"date": "2014-12-23", "close": 0.23, "volume": 100000.0}, {"date": "2014-12-24", "close": 0.23, "volume": 135000.0}, {"date": "2014-12-29", "close": 0.24, "volume": 11000.0}, {"date": "2014-12-30", "close": 0.23, "volume": 20000.0}, {"date": "2015-01-05", "close": 0.225, "volume": 50000.0}, {"date": "2015-01-06", "close": 0.235, "volume": 475061.0}, {"date": "2015-01-07", "close": 0.23, "volume": 190000.0}, {"date": "2015-01-08", "close": 0.225, "volume": 19445.0}, {"date": "2015-01-09", "close": 0.23, "volume": 40000.0}, {"date": "2015-01-12", "close": 0.225, "volume": 38000.0}, {"date": "2015-01-14", "close": 0.23, "volume": 100000.0}, {"date": "2015-01-15", "close": 0.225, "volume": 30791.0}, {"date": "2015-01-19", "close": 0.23, "volume": 20000.0}, {"date": "2015-01-23", "close": 0.225, "volume": 46994.0}, {"date": "2015-01-27", "close": 0.23, "volume": 91430.0}, {"date": "2015-01-28", "close": 0.23, "volume": 131947.0}, {"date": "2015-01-29", "close": 0.225, "volume": 71060.0}, {"date": "2015-01-30", "close": 0.23, "volume": 188317.0}, {"date": "2015-02-02", "close": 0.23, "volume": 101843.0}, {"date": "2015-02-03", "close": 0.225, "volume": 5000.0}, {"date": "2015-02-04", "close": 0.23, "volume": 25000.0}, {"date": "2015-02-05", "close": 0.225, "volume": 6000.0}, {"date": "2015-02-06", "close": 0.23, "volume": 190934.0}, {"date": "2015-02-09", "close": 0.23, "volume": 28602.0}, {"date": "2015-02-10", "close": 0.235, "volume": 109596.0}, {"date": "2015-02-12", "close": 0.23, "volume": 79833.0}, {"date": "2015-02-16", "close": 0.23, "volume": 90000.0}, {"date": "2015-02-17", "close": 0.23, "volume": 10000.0}, {"date": "2015-02-18", "close": 0.24, "volume": 121000.0}, {"date": "2015-02-19", "close": 0.225, "volume": 25000.0}, {"date": "2015-02-20", "close": 0.225, "volume": 12090.0}, {"date": "2015-02-23", "close": 0.225, "volume": 30000.0}, {"date": "2015-02-24", "close": 0.23, "volume": 37577.0}, {"date": "2015-02-25", "close": 0.23, "volume": 25923.0}, {"date": "2015-02-26", "close": 0.235, "volume": 64153.0}, {"date": "2015-03-02", "close": 0.23, "volume": 28333.0}, {"date": "2015-03-03", "close": 0.23, "volume": 33120.0}, {"date": "2015-03-06", "close": 0.23, "volume": 24826.0}, {"date": "2015-03-09", "close": 0.225, "volume": 50000.0}, {"date": "2015-03-10", "close": 0.225, "volume": 146400.0}, {"date": "2015-03-16", "close": 0.21, "volume": 44500.0}, {"date": "2015-03-17", "close": 0.22, "volume": 200000.0}, {"date": "2015-03-18", "close": 0.23, "volume": 71538.0}, {"date": "2015-03-19", "close": 0.225, "volume": 84092.0}, {"date": "2015-03-20", "close": 0.225, "volume": 14000.0}, {"date": "2015-03-23", "close": 0.22, "volume": 22200.0}, {"date": "2015-03-24", "close": 0.23, "volume": 23000.0}, {"date": "2015-03-25", "close": 0.225, "volume": 22500.0}, {"date": "2015-03-30", "close": 0.22, "volume": 80202.0}, {"date": "2015-03-31", "close": 0.22, "volume": 4167.0}, {"date": "2015-04-02", "close": 0.22, "volume": 15372.0}, {"date": "2015-04-08", "close": 0.215, "volume": 68371.0}, {"date": "2015-04-09", "close": 0.21, "volume": 34749.0}, {"date": "2015-04-10", "close": 0.21, "volume": 29071.0}, {"date": "2015-04-13", "close": 0.205, "volume": 27489.0}, {"date": "2015-04-15", "close": 0.21, "volume": 73995.0}, {"date": "2015-04-17", "close": 0.21, "volume": 10574.0}, {"date": "2015-04-20", "close": 0.21, "volume": 10505.0}, {"date": "2015-04-27", "close": 0.21, "volume": 42793.0}, {"date": "2015-04-28", "close": 0.21, "volume": 300769.0}, {"date": "2015-04-29", "close": 0.2, "volume": 307396.0}, {"date": "2015-05-01", "close": 0.2, "volume": 4347.0}, {"date": "2015-05-04", "close": 0.2, "volume": 32323.0}, {"date": "2015-05-05", "close": 0.205, "volume": 100154.0}, {"date": "2015-05-06", "close": 0.215, "volume": 105446.0}, {"date": "2015-05-07", "close": 0.21, "volume": 276963.0}, {"date": "2015-05-08", "close": 0.23, "volume": 157582.0}, {"date": "2015-05-11", "close": 0.22, "volume": 52525.0}, {"date": "2015-05-12", "close": 0.225, "volume": 75404.0}, {"date": "2015-05-13", "close": 0.23, "volume": 65444.0}, {"date": "2015-05-15", "close": 0.225, "volume": 10070.0}, {"date": "2015-05-19", "close": 0.225, "volume": 40404.0}, {"date": "2015-05-20", "close": 0.22, "volume": 60606.0}, {"date": "2015-05-21", "close": 0.22, "volume": 145455.0}, {"date": "2015-05-22", "close": 0.21, "volume": 85859.0}, {"date": "2015-05-25", "close": 0.225, "volume": 34203.0}, {"date": "2015-05-26", "close": 0.22, "volume": 15152.0}, {"date": "2015-05-27", "close": 0.22, "volume": 1445.0}, {"date": "2015-05-29", "close": 0.22, "volume": 2500.0}, {"date": "2015-06-01", "close": 0.21, "volume": 40000.0}, {"date": "2015-06-09", "close": 0.205, "volume": 179808.0}, {"date": "2015-06-11", "close": 0.205, "volume": 5300.0}, {"date": "2015-06-15", "close": 0.205, "volume": 40000.0}, {"date": "2015-06-17", "close": 0.2, "volume": 100000.0}, {"date": "2015-06-18", "close": 0.2, "volume": 50000.0}, {"date": "2015-06-19", "close": 0.2, "volume": 100000.0}, {"date": "2015-06-23", "close": 0.2, "volume": 15000.0}, {"date": "2015-06-24", "close": 0.2, "volume": 193563.0}, {"date": "2015-06-25", "close": 0.21, "volume": 50000.0}, {"date": "2015-06-26", "close": 0.215, "volume": 13000.0}, {"date": "2015-06-29", "close": 0.2, "volume": 4000.0}, {"date": "2015-06-30", "close": 0.205, "volume": 9800.0}, {"date": "2015-07-02", "close": 0.2, "volume": 15152.0}, {"date": "2015-07-06", "close": 0.2, "volume": 12121.0}, {"date": "2015-07-07", "close": 0.21, "volume": 5000.0}, {"date": "2015-07-08", "close": 0.2, "volume": 45222.0}, {"date": "2015-07-09", "close": 0.205, "volume": 49495.0}, {"date": "2015-07-10", "close": 0.195, "volume": 380066.0}, {"date": "2015-07-15", "close": 0.2, "volume": 5479.0}, {"date": "2015-07-16", "close": 0.205, "volume": 10101.0}, {"date": "2015-07-17", "close": 0.215, "volume": 32071.0}, {"date": "2015-07-20", "close": 0.215, "volume": 25253.0}, {"date": "2015-07-23", "close": 0.215, "volume": 11854.0}, {"date": "2015-07-24", "close": 0.2, "volume": 24242.0}, {"date": "2015-07-27", "close": 0.2, "volume": 35354.0}, {"date": "2015-07-29", "close": 0.195, "volume": 69273.0}, {"date": "2015-07-31", "close": 0.165, "volume": 1276778.0}, {"date": "2015-08-03", "close": 0.18, "volume": 403639.0}, {"date": "2015-08-04", "close": 0.19, "volume": 52456.0}, {"date": "2015-08-06", "close": 0.2, "volume": 55612.0}, {"date": "2015-08-11", "close": 0.18, "volume": 13265.0}, {"date": "2015-08-12", "close": 0.18, "volume": 102040.0}, {"date": "2015-08-13", "close": 0.185, "volume": 65507.0}, {"date": "2015-08-14", "close": 0.18, "volume": 56714.0}, {"date": "2015-08-17", "close": 0.18, "volume": 55175.0}, {"date": "2015-08-18", "close": 0.18, "volume": 183673.0}, {"date": "2015-08-19", "close": 0.175, "volume": 25204.0}, {"date": "2015-08-20", "close": 0.18, "volume": 180204.0}, {"date": "2015-08-21", "close": 0.175, "volume": 10757.0}, {"date": "2015-08-24", "close": 0.175, "volume": 119434.0}, {"date": "2015-08-25", "close": 0.175, "volume": 5152.0}, {"date": "2015-08-26", "close": 0.175, "volume": 90395.0}, {"date": "2015-08-27", "close": 0.155, "volume": 261149.0}, {"date": "2015-08-31", "close": 0.16, "volume": 102041.0}, {"date": "2015-09-01", "close": 0.16, "volume": 2094.0}, {"date": "2015-09-02", "close": 0.16, "volume": 51020.0}, {"date": "2015-09-07", "close": 0.17, "volume": 90816.0}, {"date": "2015-09-09", "close": 0.17, "volume": 50698.0}, {"date": "2015-09-10", "close": 0.17, "volume": 75000.0}, {"date": "2015-09-11", "close": 0.17, "volume": 1.0}, {"date": "2015-09-14", "close": 0.175, "volume": 10000.0}, {"date": "2015-09-17", "close": 0.19, "volume": 151593.0}, {"date": "2015-09-21", "close": 0.17, "volume": 76449.0}, {"date": "2015-09-23", "close": 0.17, "volume": 102041.0}, {"date": "2015-09-24", "close": 0.175, "volume": 104222.0}, {"date": "2015-09-28", "close": 0.18, "volume": 75000.0}, {"date": "2015-09-29", "close": 0.175, "volume": 49000.0}, {"date": "2015-09-30", "close": 0.175, "volume": 71429.0}, {"date": "2015-10-01", "close": 0.18, "volume": 49955.0}, {"date": "2015-10-02", "close": 0.18, "volume": 96216.0}, {"date": "2015-10-05", "close": 0.175, "volume": 127390.0}, {"date": "2015-10-06", "close": 0.175, "volume": 11091.0}, {"date": "2015-10-07", "close": 0.18, "volume": 130001.0}, {"date": "2015-10-08", "close": 0.18, "volume": 75510.0}, {"date": "2015-10-09", "close": 0.18, "volume": 15306.0}, {"date": "2015-10-12", "close": 0.19, "volume": 373180.0}, {"date": "2015-10-13", "close": 0.185, "volume": 38223.0}, {"date": "2015-10-14", "close": 0.185, "volume": 1.0}, {"date": "2015-10-15", "close": 0.19, "volume": 14573.0}, {"date": "2015-10-16", "close": 0.19, "volume": 51020.0}, {"date": "2015-10-19", "close": 0.18, "volume": 15001.0}, {"date": "2015-10-20", "close": 0.18, "volume": 1.0}, {"date": "2015-10-21", "close": 0.18, "volume": 51018.0}, {"date": "2015-10-22", "close": 0.18, "volume": 1.0}, {"date": "2015-10-23", "close": 0.18, "volume": 1.0}, {"date": "2015-10-26", "close": 0.18, "volume": 25510.0}, {"date": "2015-10-27", "close": 0.18, "volume": 1.0}, {"date": "2015-10-28", "close": 0.18, "volume": 80115.0}, {"date": "2015-10-29", "close": 0.18, "volume": 1.0}, {"date": "2015-10-30", "close": 0.18, "volume": 12755.0}, {"date": "2015-11-02", "close": 0.18, "volume": 12367.0}, {"date": "2015-11-03", "close": 0.18, "volume": 18000.0}, {"date": "2015-11-04", "close": 0.18, "volume": 13084.0}, {"date": "2015-11-11", "close": 0.18, "volume": 50000.0}, {"date": "2015-11-12", "close": 0.17, "volume": 68586.0}, {"date": "2015-11-13", "close": 0.175, "volume": 15306.0}, {"date": "2015-11-17", "close": 0.185, "volume": 12512.0}, {"date": "2015-11-19", "close": 0.17, "volume": 30612.0}, {"date": "2015-11-23", "close": 0.17, "volume": 57912.0}, {"date": "2015-11-24", "close": 0.17, "volume": 51020.0}, {"date": "2015-11-26", "close": 0.17, "volume": 25306.0}, {"date": "2015-12-03", "close": 0.16, "volume": 13181.0}, {"date": "2015-12-04", "close": 0.165, "volume": 9247.0}, {"date": "2015-12-07", "close": 0.16, "volume": 69242.0}, {"date": "2015-12-10", "close": 0.165, "volume": 51020.0}, {"date": "2015-12-14", "close": 0.16, "volume": 11724.0}, {"date": "2015-12-15", "close": 0.16, "volume": 4444.0}, {"date": "2015-12-16", "close": 0.165, "volume": 28602.0}, {"date": "2015-12-17", "close": 0.17, "volume": 180843.0}, {"date": "2015-12-18", "close": 0.16, "volume": 25094.0}, {"date": "2015-12-23", "close": 0.16, "volume": 40751.0}, {"date": "2015-12-24", "close": 0.17, "volume": 22083.0}, {"date": "2015-12-30", "close": 0.155, "volume": 40002.0}, {"date": "2015-12-31", "close": 0.155, "volume": 75001.0}, {"date": "2016-01-04", "close": 0.175, "volume": 28000.0}, {"date": "2016-01-05", "close": 0.16, "volume": 1.0}, {"date": "2016-01-06", "close": 0.175, "volume": 30000.0}, {"date": "2016-01-12", "close": 0.165, "volume": 87488.0}, {"date": "2016-01-13", "close": 0.165, "volume": 15000.0}, {"date": "2016-01-14", "close": 0.165, "volume": 20000.0}, {"date": "2016-01-15", "close": 0.17, "volume": 90498.0}, {"date": "2016-01-18", "close": 0.175, "volume": 105000.0}, {"date": "2016-01-19", "close": 0.17, "volume": 6000.0}, {"date": "2016-01-22", "close": 0.165, "volume": 71343.0}, {"date": "2016-01-27", "close": 0.165, "volume": 12455.0}, {"date": "2016-01-28", "close": 0.165, "volume": 40000.0}, {"date": "2016-01-29", "close": 0.165, "volume": 7164.0}, {"date": "2016-02-02", "close": 0.165, "volume": 30000.0}, {"date": "2016-02-03", "close": 0.165, "volume": 10000.0}, {"date": "2016-02-08", "close": 0.155, "volume": 13278.0}, {"date": "2016-02-09", "close": 0.15, "volume": 18000.0}, {"date": "2016-02-12", "close": 0.15, "volume": 7000.0}, {"date": "2016-02-15", "close": 0.15, "volume": 9000.0}, {"date": "2016-02-17", "close": 0.16, "volume": 4722.0}, {"date": "2016-02-18", "close": 0.15, "volume": 19000.0}, {"date": "2016-02-19", "close": 0.16, "volume": 1278.0}, {"date": "2016-02-23", "close": 0.16, "volume": 132200.0}, {"date": "2016-03-02", "close": 0.16, "volume": 8000.0}, {"date": "2016-03-03", "close": 0.155, "volume": 57000.0}, {"date": "2016-03-04", "close": 0.15, "volume": 175398.0}, {"date": "2016-03-07", "close": 0.15, "volume": 901.0}, {"date": "2016-03-09", "close": 0.135, "volume": 267000.0}, {"date": "2016-03-10", "close": 0.15, "volume": 30000.0}, {"date": "2016-03-14", "close": 0.155, "volume": 84516.0}, {"date": "2016-03-15", "close": 0.155, "volume": 14000.0}, {"date": "2016-03-21", "close": 0.14, "volume": 55000.0}, {"date": "2016-03-22", "close": 0.16, "volume": 4000.0}, {"date": "2016-03-23", "close": 0.16, "volume": 7000.0}, {"date": "2016-03-24", "close": 0.155, "volume": 14300.0}, {"date": "2016-03-31", "close": 0.15, "volume": 40000.0}, {"date": "2016-04-01", "close": 0.16, "volume": 284000.0}, {"date": "2016-04-04", "close": 0.15, "volume": 5500.0}, {"date": "2016-04-06", "close": 0.15, "volume": 28000.0}, {"date": "2016-04-12", "close": 0.16, "volume": 7750.0}, {"date": "2016-04-13", "close": 0.16, "volume": 84320.0}, {"date": "2016-04-18", "close": 0.15, "volume": 25000.0}, {"date": "2016-04-19", "close": 0.145, "volume": 40000.0}, {"date": "2016-04-20", "close": 0.155, "volume": 8250.0}, {"date": "2016-04-21", "close": 0.16, "volume": 203492.0}, {"date": "2016-04-22", "close": 0.165, "volume": 30500.0}, {"date": "2016-04-26", "close": 0.16, "volume": 1026971.0}, {"date": "2016-04-29", "close": 0.175, "volume": 76500.0}, {"date": "2016-05-03", "close": 0.175, "volume": 50000.0}, {"date": "2016-05-05", "close": 0.17, "volume": 75000.0}, {"date": "2016-05-11", "close": 0.17, "volume": 48500.0}, {"date": "2016-05-13", "close": 0.17, "volume": 546500.0}, {"date": "2016-05-16", "close": 0.17, "volume": 15000.0}, {"date": "2016-05-17", "close": 0.165, "volume": 58000.0}, {"date": "2016-05-18", "close": 0.165, "volume": 3000.0}, {"date": "2016-05-19", "close": 0.165, "volume": 8000.0}, {"date": "2016-05-20", "close": 0.16, "volume": 10000.0}, {"date": "2016-05-23", "close": 0.165, "volume": 4000.0}, {"date": "2016-05-24", "close": 0.165, "volume": 131780.0}, {"date": "2016-05-25", "close": 0.165, "volume": 6900.0}, {"date": "2016-05-26", "close": 0.165, "volume": 5000.0}, {"date": "2016-05-27", "close": 0.17, "volume": 100000.0}, {"date": "2016-06-02", "close": 0.165, "volume": 23000.0}, {"date": "2016-06-03", "close": 0.165, "volume": 25899.0}, {"date": "2016-06-06", "close": 0.155, "volume": 11500.0}, {"date": "2016-06-07", "close": 0.165, "volume": 156000.0}, {"date": "2016-06-08", "close": 0.165, "volume": 16568.0}, {"date": "2016-06-09", "close": 0.165, "volume": 65000.0}, {"date": "2016-06-14", "close": 0.165, "volume": 70000.0}, {"date": "2016-06-15", "close": 0.165, "volume": 50000.0}, {"date": "2016-06-21", "close": 0.165, "volume": 54000.0}, {"date": "2016-06-22", "close": 0.165, "volume": 154000.0}, {"date": "2016-06-24", "close": 0.16, "volume": 69200.0}, {"date": "2016-06-27", "close": 0.16, "volume": 86759.0}, {"date": "2016-06-29", "close": 0.155, "volume": 112000.0}, {"date": "2016-06-30", "close": 0.165, "volume": 105000.0}, {"date": "2016-07-01", "close": 0.16, "volume": 33000.0}, {"date": "2016-07-04", "close": 0.16, "volume": 30000.0}, {"date": "2016-07-06", "close": 0.16, "volume": 34000.0}, {"date": "2016-07-08", "close": 0.16, "volume": 61000.0}, {"date": "2016-07-11", "close": 0.16, "volume": 60902.0}, {"date": "2016-07-13", "close": 0.155, "volume": 30570.0}, {"date": "2016-07-14", "close": 0.155, "volume": 54498.0}, {"date": "2016-07-15", "close": 0.16, "volume": 99098.0}, {"date": "2016-07-18", "close": 0.155, "volume": 18446.0}, {"date": "2016-07-19", "close": 0.155, "volume": 49554.0}, {"date": "2016-07-21", "close": 0.15, "volume": 10000.0}, {"date": "2016-07-22", "close": 0.165, "volume": 7000.0}, {"date": "2016-07-26", "close": 0.155, "volume": 85000.0}, {"date": "2016-07-27", "close": 0.16, "volume": 31400.0}, {"date": "2016-07-28", "close": 0.15, "volume": 8000.0}, {"date": "2016-07-29", "close": 0.14, "volume": 170300.0}, {"date": "2016-08-01", "close": 0.135, "volume": 162000.0}, {"date": "2016-08-02", "close": 0.15, "volume": 181000.0}, {"date": "2016-08-03", "close": 0.135, "volume": 60000.0}, {"date": "2016-08-04", "close": 0.135, "volume": 50000.0}, {"date": "2016-08-05", "close": 0.135, "volume": 443180.0}, {"date": "2016-08-10", "close": 0.135, "volume": 520000.0}, {"date": "2016-08-12", "close": 0.135, "volume": 88295.0}, {"date": "2016-08-15", "close": 0.135, "volume": 71705.0}, {"date": "2016-08-16", "close": 0.135, "volume": 10000.0}, {"date": "2016-08-18", "close": 0.135, "volume": 215698.0}, {"date": "2016-08-22", "close": 0.135, "volume": 92370.0}, {"date": "2016-08-24", "close": 0.13, "volume": 96451.0}, {"date": "2016-08-26", "close": 0.13, "volume": 60000.0}, {"date": "2016-08-29", "close": 0.13, "volume": 75500.0}, {"date": "2016-08-30", "close": 0.12, "volume": 35000.0}, {"date": "2016-08-31", "close": 0.13, "volume": 4000.0}, {"date": "2016-09-01", "close": 0.125, "volume": 285320.0}, {"date": "2016-09-05", "close": 0.13, "volume": 39000.0}, {"date": "2016-09-12", "close": 0.135, "volume": 12000.0}, {"date": "2016-09-14", "close": 0.13, "volume": 14350.0}, {"date": "2016-09-15", "close": 0.13, "volume": 60000.0}, {"date": "2016-09-16", "close": 0.13, "volume": 5000.0}, {"date": "2016-09-20", "close": 0.14, "volume": 84000.0}, {"date": "2016-09-22", "close": 0.135, "volume": 82000.0}, {"date": "2016-09-23", "close": 0.14, "volume": 10200.0}, {"date": "2016-09-26", "close": 0.135, "volume": 1284.0}, {"date": "2016-09-27", "close": 0.14, "volume": 49157.0}, {"date": "2016-10-03", "close": 0.14, "volume": 32000.0}, {"date": "2016-10-04", "close": 0.14, "volume": 52925.0}, {"date": "2016-10-06", "close": 0.145, "volume": 38278.0}, {"date": "2016-10-07", "close": 0.15, "volume": 90000.0}, {"date": "2016-10-12", "close": 0.155, "volume": 25000.0}, {"date": "2016-10-14", "close": 0.15, "volume": 129138.0}, {"date": "2016-10-19", "close": 0.15, "volume": 4400.0}, {"date": "2016-10-26", "close": 0.145, "volume": 13962.0}, {"date": "2016-11-02", "close": 0.15, "volume": 10000.0}, {"date": "2016-11-07", "close": 0.15, "volume": 30000.0}, {"date": "2016-11-08", "close": 0.135, "volume": 220000.0}, {"date": "2016-11-09", "close": 0.155, "volume": 68352.0}, {"date": "2016-11-10", "close": 0.155, "volume": 23270.0}, {"date": "2016-11-16", "close": 0.155, "volume": 1730.0}, {"date": "2016-11-17", "close": 0.155, "volume": 25000.0}, {"date": "2016-11-21", "close": 0.145, "volume": 84400.0}, {"date": "2016-11-22", "close": 0.15, "volume": 141300.0}, {"date": "2016-11-25", "close": 0.14, "volume": 60000.0}, {"date": "2016-11-29", "close": 0.15, "volume": 14000.0}, {"date": "2016-11-30", "close": 0.155, "volume": 62612.0}, {"date": "2016-12-02", "close": 0.155, "volume": 70023.0}, {"date": "2016-12-05", "close": 0.14, "volume": 15000.0}, {"date": "2016-12-08", "close": 0.14, "volume": 7000.0}, {"date": "2016-12-12", "close": 0.14, "volume": 77245.0}, {"date": "2016-12-13", "close": 0.14, "volume": 50000.0}, {"date": "2016-12-14", "close": 0.14, "volume": 90000.0}, {"date": "2016-12-15", "close": 0.145, "volume": 3000.0}, {"date": "2016-12-16", "close": 0.145, "volume": 7000.0}, {"date": "2016-12-19", "close": 0.14, "volume": 241984.0}, {"date": "2016-12-20", "close": 0.14, "volume": 305000.0}, {"date": "2016-12-21", "close": 0.135, "volume": 6000.0}, {"date": "2016-12-22", "close": 0.14, "volume": 40000.0}, {"date": "2016-12-23", "close": 0.14, "volume": 50646.0}, {"date": "2016-12-28", "close": 0.145, "volume": 83250.0}, {"date": "2016-12-29", "close": 0.15, "volume": 6000.0}, {"date": "2016-12-30", "close": 0.155, "volume": 20000.0}, {"date": "2017-01-03", "close": 0.15, "volume": 66666.0}, {"date": "2017-01-05", "close": 0.145, "volume": 7477.0}, {"date": "2017-01-09", "close": 0.15, "volume": 33500.0}, {"date": "2017-01-11", "close": 0.145, "volume": 29857.0}, {"date": "2017-01-12", "close": 0.14, "volume": 70500.0}, {"date": "2017-01-13", "close": 0.145, "volume": 100000.0}, {"date": "2017-01-20", "close": 0.145, "volume": 60000.0}, {"date": "2017-01-25", "close": 0.145, "volume": 41310.0}, {"date": "2017-01-27", "close": 0.145, "volume": 30000.0}, {"date": "2017-01-30", "close": 0.145, "volume": 20000.0}, {"date": "2017-02-07", "close": 0.145, "volume": 50000.0}, {"date": "2017-02-08", "close": 0.145, "volume": 25000.0}, {"date": "2017-02-10", "close": 0.145, "volume": 45000.0}, {"date": "2017-02-13", "close": 0.13, "volume": 580811.0}, {"date": "2017-02-14", "close": 0.135, "volume": 19500.0}, {"date": "2017-02-15", "close": 0.135, "volume": 15500.0}, {"date": "2017-02-17", "close": 0.13, "volume": 10265.0}, {"date": "2017-02-20", "close": 0.13, "volume": 130952.0}, {"date": "2017-02-21", "close": 0.13, "volume": 165000.0}, {"date": "2017-02-22", "close": 0.125, "volume": 75001.0}, {"date": "2017-02-24", "close": 0.15, "volume": 43000.0}, {"date": "2017-02-27", "close": 0.13, "volume": 8500.0}, {"date": "2017-02-28", "close": 0.145, "volume": 6999.0}, {"date": "2017-03-08", "close": 0.145, "volume": 50000.0}, {"date": "2017-03-09", "close": 0.15, "volume": 38001.0}, {"date": "2017-03-14", "close": 0.145, "volume": 33999.0}, {"date": "2017-03-15", "close": 0.14, "volume": 31001.0}, {"date": "2017-03-20", "close": 0.14, "volume": 1.0}, {"date": "2017-03-23", "close": 0.14, "volume": 15000.0}, {"date": "2017-03-24", "close": 0.14, "volume": 20000.0}, {"date": "2017-03-30", "close": 0.145, "volume": 29993.0}, {"date": "2017-03-31", "close": 0.145, "volume": 9000.0}, {"date": "2017-04-03", "close": 0.145, "volume": 26007.0}, {"date": "2017-04-04", "close": 0.145, "volume": 28993.0}, {"date": "2017-04-11", "close": 0.145, "volume": 50000.0}, {"date": "2017-04-12", "close": 0.14, "volume": 5712.0}, {"date": "2017-04-18", "close": 0.14, "volume": 30000.0}, {"date": "2017-04-20", "close": 0.135, "volume": 30800.0}, {"date": "2017-04-24", "close": 0.135, "volume": 4500.0}, {"date": "2017-04-27", "close": 0.135, "volume": 6400.0}, {"date": "2017-04-28", "close": 0.14, "volume": 176026.0}, {"date": "2017-05-01", "close": 0.14, "volume": 20000.0}, {"date": "2017-05-03", "close": 0.14, "volume": 7000.0}, {"date": "2017-05-04", "close": 0.135, "volume": 57612.0}, {"date": "2017-05-05", "close": 0.12, "volume": 141927.0}, {"date": "2017-05-10", "close": 0.13, "volume": 4000.0}, {"date": "2017-05-12", "close": 0.135, "volume": 20000.0}, {"date": "2017-05-15", "close": 0.13, "volume": 31000.0}, {"date": "2017-05-16", "close": 0.125, "volume": 100000.0}, {"date": "2017-05-17", "close": 0.125, "volume": 87000.0}, {"date": "2017-05-22", "close": 0.125, "volume": 48946.0}, {"date": "2017-05-23", "close": 0.125, "volume": 130000.0}, {"date": "2017-05-25", "close": 0.14, "volume": 20001.0}, {"date": "2017-05-30", "close": 0.125, "volume": 10000.0}, {"date": "2017-05-31", "close": 0.125, "volume": 5000.0}, {"date": "2017-06-02", "close": 0.125, "volume": 40000.0}, {"date": "2017-06-05", "close": 0.13, "volume": 51000.0}, {"date": "2017-06-09", "close": 0.135, "volume": 5000.0}, {"date": "2017-06-14", "close": 0.13, "volume": 1300.0}, {"date": "2017-06-15", "close": 0.13, "volume": 97700.0}, {"date": "2017-06-19", "close": 0.125, "volume": 15000.0}, {"date": "2017-06-20", "close": 0.125, "volume": 35000.0}, {"date": "2017-06-21", "close": 0.125, "volume": 146250.0}, {"date": "2017-06-23", "close": 0.125, "volume": 27913.0}, {"date": "2017-06-26", "close": 0.12, "volume": 45000.0}, {"date": "2017-06-27", "close": 0.12, "volume": 7800.0}, {"date": "2017-06-28", "close": 0.12, "volume": 20000.0}, {"date": "2017-06-29", "close": 0.12, "volume": 39500.0}, {"date": "2017-06-30", "close": 0.12, "volume": 46481.0}, {"date": "2017-07-13", "close": 0.12, "volume": 4000.0}, {"date": "2017-07-14", "close": 0.12, "volume": 41500.0}, {"date": "2017-07-18", "close": 0.12, "volume": 350000.0}, {"date": "2017-07-24", "close": 0.12, "volume": 50000.0}, {"date": "2017-07-26", "close": 0.12, "volume": 26970.0}, {"date": "2017-07-31", "close": 0.13, "volume": 40000.0}, {"date": "2017-08-01", "close": 0.13, "volume": 5833.0}, {"date": "2017-08-03", "close": 0.12, "volume": 27500.0}, {"date": "2017-08-04", "close": 0.12, "volume": 2000.0}, {"date": "2017-08-07", "close": 0.125, "volume": 32300.0}, {"date": "2017-08-09", "close": 0.13, "volume": 16607.0}, {"date": "2017-08-14", "close": 0.135, "volume": 24150.0}, {"date": "2017-08-15", "close": 0.14, "volume": 41002.0}, {"date": "2017-08-18", "close": 0.135, "volume": 96000.0}, {"date": "2017-08-24", "close": 0.13, "volume": 37500.0}, {"date": "2017-08-25", "close": 0.13, "volume": 20500.0}, {"date": "2017-09-01", "close": 0.135, "volume": 10000.0}, {"date": "2017-09-04", "close": 0.135, "volume": 24143.0}, {"date": "2017-09-05", "close": 0.12, "volume": 45000.0}, {"date": "2017-09-06", "close": 0.12, "volume": 5000.0}, {"date": "2017-09-07", "close": 0.12, "volume": 22280.0}, {"date": "2017-09-14", "close": 0.12, "volume": 895.0}, {"date": "2017-09-20", "close": 0.12, "volume": 5000.0}, {"date": "2017-09-25", "close": 0.125, "volume": 38838.0}, {"date": "2017-09-27", "close": 0.13, "volume": 15000.0}, {"date": "2017-09-29", "close": 0.14, "volume": 40316.0}, {"date": "2017-10-03", "close": 0.15, "volume": 109998.0}, {"date": "2017-10-09", "close": 0.14, "volume": 38000.0}, {"date": "2017-10-11", "close": 0.14, "volume": 20001.0}, {"date": "2017-10-13", "close": 0.15, "volume": 106961.0}, {"date": "2017-10-16", "close": 0.15, "volume": 150001.0}, {"date": "2017-10-23", "close": 0.15, "volume": 29605.0}, {"date": "2017-10-30", "close": 0.14, "volume": 11908.0}, {"date": "2017-11-02", "close": 0.135, "volume": 45000.0}, {"date": "2017-11-03", "close": 0.125, "volume": 60000.0}, {"date": "2017-11-06", "close": 0.15, "volume": 74791.0}, {"date": "2017-11-07", "close": 0.145, "volume": 7653.0}, {"date": "2017-11-08", "close": 0.135, "volume": 43347.0}, {"date": "2017-11-09", "close": 0.135, "volume": 6000.0}, {"date": "2017-11-20", "close": 0.14, "volume": 56900.0}, {"date": "2017-12-01", "close": 0.135, "volume": 3680.0}, {"date": "2017-12-04", "close": 0.135, "volume": 67813.0}, {"date": "2017-12-05", "close": 0.14, "volume": 57716.0}, {"date": "2017-12-11", "close": 0.15, "volume": 144995.0}, {"date": "2017-12-18", "close": 0.15, "volume": 112971.0}, {"date": "2018-01-02", "close": 0.15, "volume": 144186.0}, {"date": "2018-01-05", "close": 0.155, "volume": 94516.0}, {"date": "2018-01-08", "close": 0.16, "volume": 31528.0}, {"date": "2018-01-09", "close": 0.16, "volume": 15041.0}, {"date": "2018-01-12", "close": 0.145, "volume": 254738.0}, {"date": "2018-01-15", "close": 0.155, "volume": 168177.0}, {"date": "2018-01-18", "close": 0.145, "volume": 8476.0}, {"date": "2018-01-22", "close": 0.145, "volume": 22098.0}, {"date": "2018-01-23", "close": 0.155, "volume": 16358.0}, {"date": "2018-01-29", "close": 0.145, "volume": 30000.0}, {"date": "2018-01-30", "close": 0.145, "volume": 6558.0}, {"date": "2018-01-31", "close": 0.135, "volume": 400000.0}, {"date": "2018-02-02", "close": 0.15, "volume": 5943.0}, {"date": "2018-02-06", "close": 0.135, "volume": 130500.0}, {"date": "2018-02-12", "close": 0.125, "volume": 58240.0}, {"date": "2018-02-14", "close": 0.13, "volume": 117075.0}, {"date": "2018-02-23", "close": 0.13, "volume": 7692.0}, {"date": "2018-02-26", "close": 0.13, "volume": 30000.0}, {"date": "2018-02-28", "close": 0.125, "volume": 130000.0}, {"date": "2018-03-01", "close": 0.125, "volume": 15000.0}, {"date": "2018-03-02", "close": 0.125, "volume": 125000.0}, {"date": "2018-03-05", "close": 0.13, "volume": 87498.0}, {"date": "2018-03-06", "close": 0.13, "volume": 61880.0}, {"date": "2018-03-12", "close": 0.135, "volume": 21827.0}, {"date": "2018-03-13", "close": 0.125, "volume": 7000.0}, {"date": "2018-03-15", "close": 0.125, "volume": 253050.0}, {"date": "2018-03-19", "close": 0.12, "volume": 93215.0}, {"date": "2018-03-20", "close": 0.115, "volume": 6578543.0}, {"date": "2018-03-28", "close": 0.125, "volume": 12218.0}, {"date": "2018-04-05", "close": 0.115, "volume": 87500.0}, {"date": "2018-04-10", "close": 0.125, "volume": 77071.0}, {"date": "2018-04-12", "close": 0.12, "volume": 7437.0}, {"date": "2018-04-17", "close": 0.12, "volume": 18457.0}, {"date": "2018-04-18", "close": 0.12, "volume": 106.0}, {"date": "2018-05-02", "close": 0.125, "volume": 215000.0}, {"date": "2018-05-04", "close": 0.12, "volume": 2265.0}, {"date": "2018-05-07", "close": 0.115, "volume": 28630.0}, {"date": "2018-05-08", "close": 0.1, "volume": 43000.0}, {"date": "2018-05-09", "close": 0.11, "volume": 45000.0}, {"date": "2018-05-11", "close": 0.105, "volume": 37000.0}, {"date": "2018-05-14", "close": 0.12, "volume": 71031.0}, {"date": "2018-05-17", "close": 0.12, "volume": 34360.0}, {"date": "2018-05-29", "close": 0.11, "volume": 4000.0}, {"date": "2018-06-05", "close": 0.11, "volume": 32292.0}, {"date": "2018-06-08", "close": 0.11, "volume": 4500.0}, {"date": "2018-06-12", "close": 0.11, "volume": 21974.0}, {"date": "2018-06-13", "close": 0.11, "volume": 1484.0}, {"date": "2018-06-15", "close": 0.11, "volume": 14815.0}, {"date": "2018-06-18", "close": 0.115, "volume": 30000.0}, {"date": "2018-06-22", "close": 0.105, "volume": 20000.0}, {"date": "2018-06-25", "close": 0.105, "volume": 7000.0}, {"date": "2018-06-26", "close": 0.11, "volume": 161235.0}, {"date": "2018-06-27", "close": 0.105, "volume": 2407.0}, {"date": "2018-06-28", "close": 0.095, "volume": 34782.0}, {"date": "2018-06-29", "close": 0.096, "volume": 47900.0}, {"date": "2018-07-06", "close": 0.1, "volume": 1290.0}, {"date": "2018-07-16", "close": 0.1, "volume": 50000.0}, {"date": "2018-07-30", "close": 0.1, "volume": 23000.0}, {"date": "2018-08-01", "close": 0.1, "volume": 10000.0}, {"date": "2018-08-03", "close": 0.1, "volume": 17500.0}, {"date": "2018-08-07", "close": 0.1, "volume": 30000.0}, {"date": "2018-08-09", "close": 0.1, "volume": 10000.0}, {"date": "2018-08-15", "close": 0.1, "volume": 3400.0}, {"date": "2018-08-20", "close": 0.09, "volume": 307896.0}, {"date": "2018-08-21", "close": 0.089, "volume": 22104.0}, {"date": "2018-08-28", "close": 0.095, "volume": 50000.0}, {"date": "2018-08-29", "close": 0.09, "volume": 1977.0}, {"date": "2018-08-30", "close": 0.09, "volume": 265998.0}, {"date": "2018-08-31", "close": 0.087, "volume": 20000.0}, {"date": "2018-09-03", "close": 0.085, "volume": 126322.0}, {"date": "2018-09-05", "close": 0.085, "volume": 154004.0}, {"date": "2018-09-07", "close": 0.086, "volume": 16500.0}, {"date": "2018-09-10", "close": 0.081, "volume": 472800.0}, {"date": "2018-09-14", "close": 0.081, "volume": 10000.0}, {"date": "2018-09-19", "close": 0.086, "volume": 159160.0}, {"date": "2018-09-20", "close": 0.084, "volume": 10000.0}, {"date": "2018-09-21", "close": 0.084, "volume": 19604.0}, {"date": "2018-09-25", "close": 0.082, "volume": 17366.0}, {"date": "2018-09-28", "close": 0.082, "volume": 4988.0}, {"date": "2018-10-11", "close": 0.085, "volume": 26486.0}, {"date": "2018-10-17", "close": 0.08, "volume": 7723727.0}, {"date": "2018-10-18", "close": 0.08, "volume": 53113.0}, {"date": "2018-10-19", "close": 0.073, "volume": 188367.0}, {"date": "2018-10-22", "close": 0.072, "volume": 36384.0}, {"date": "2018-10-23", "close": 0.072, "volume": 24000.0}, {"date": "2018-10-24", "close": 0.072, "volume": 6000.0}, {"date": "2018-10-25", "close": 0.073, "volume": 36267.0}, {"date": "2018-10-29", "close": 0.073, "volume": 50000.0}, {"date": "2018-10-30", "close": 0.073, "volume": 35000.0}, {"date": "2018-11-06", "close": 0.073, "volume": 25000.0}, {"date": "2018-11-07", "close": 0.078, "volume": 7000.0}, {"date": "2018-11-13", "close": 0.074, "volume": 100000.0}, {"date": "2018-11-14", "close": 0.068, "volume": 90598.0}, {"date": "2018-11-15", "close": 0.075, "volume": 70000.0}, {"date": "2018-12-04", "close": 0.068, "volume": 5529.0}, {"date": "2018-12-17", "close": 0.07, "volume": 253768.0}, {"date": "2018-12-19", "close": 0.067, "volume": 577246.0}, {"date": "2018-12-21", "close": 0.067, "volume": 706787.0}, {"date": "2019-01-04", "close": 0.07, "volume": 201000.0}, {"date": "2019-01-11", "close": 0.055, "volume": 31000.0}, {"date": "2019-01-14", "close": 0.055, "volume": 16000.0}, {"date": "2019-01-15", "close": 0.055, "volume": 32405.0}, {"date": "2019-01-16", "close": 0.06, "volume": 51749.0}, {"date": "2019-01-17", "close": 0.081, "volume": 411992.0}, {"date": "2019-01-21", "close": 0.066, "volume": 119388.0}, {"date": "2019-01-22", "close": 0.072, "volume": 167231.0}, {"date": "2019-01-25", "close": 0.078, "volume": 63179.0}, {"date": "2019-01-29", "close": 0.073, "volume": 16284.0}, {"date": "2019-01-30", "close": 0.072, "volume": 50000.0}, {"date": "2019-01-31", "close": 0.071, "volume": 32588.0}, {"date": "2019-02-01", "close": 0.07, "volume": 161956.0}, {"date": "2019-02-04", "close": 0.07, "volume": 85000.0}, {"date": "2019-02-05", "close": 0.07, "volume": 50000.0}, {"date": "2019-02-06", "close": 0.069, "volume": 63186.0}, {"date": "2019-02-07", "close": 0.069, "volume": 118931.0}, {"date": "2019-02-11", "close": 0.068, "volume": 12000.0}, {"date": "2019-02-20", "close": 0.068, "volume": 40622.0}, {"date": "2019-02-21", "close": 0.068, "volume": 9045.0}, {"date": "2019-02-25", "close": 0.075, "volume": 6131.0}, {"date": "2019-02-26", "close": 0.07, "volume": 6179.0}, {"date": "2019-02-27", "close": 0.072, "volume": 821.0}, {"date": "2019-03-01", "close": 0.12, "volume": 460241.0}, {"date": "2019-03-04", "close": 0.15, "volume": 503408.0}, {"date": "2019-03-05", "close": 0.13, "volume": 112744.0}, {"date": "2019-03-06", "close": 0.125, "volume": 26131.0}, {"date": "2019-03-08", "close": 0.13, "volume": 50125.0}, {"date": "2019-03-11", "close": 0.115, "volume": 92000.0}, {"date": "2019-03-12", "close": 0.11, "volume": 78443.0}, {"date": "2019-03-14", "close": 0.1, "volume": 50000.0}, {"date": "2019-03-19", "close": 0.1, "volume": 74000.0}, {"date": "2019-03-20", "close": 0.1, "volume": 125260.0}, {"date": "2019-03-22", "close": 0.1, "volume": 12000.0}, {"date": "2019-03-26", "close": 0.095, "volume": 100624.0}, {"date": "2019-04-04", "close": 0.098, "volume": 1000.0}, {"date": "2019-04-09", "close": 0.1, "volume": 91641.0}, {"date": "2019-04-12", "close": 0.12, "volume": 72525.0}, {"date": "2019-04-15", "close": 0.115, "volume": 4591.0}, {"date": "2019-04-16", "close": 0.1, "volume": 181557.0}, {"date": "2019-04-18", "close": 0.105, "volume": 12195.0}, {"date": "2019-04-23", "close": 0.105, "volume": 5929.0}, {"date": "2019-04-26", "close": 0.105, "volume": 3000.0}, {"date": "2019-04-29", "close": 0.105, "volume": 5000.0}, {"date": "2019-05-01", "close": 0.12, "volume": 16000.0}, {"date": "2019-05-02", "close": 0.12, "volume": 59475.0}, {"date": "2019-05-06", "close": 0.135, "volume": 53592.0}, {"date": "2019-05-07", "close": 0.12, "volume": 34156.0}, {"date": "2019-05-09", "close": 0.105, "volume": 90156.0}, {"date": "2019-05-27", "close": 0.11, "volume": 107128.0}, {"date": "2019-05-28", "close": 0.11, "volume": 18032.0}, {"date": "2019-06-04", "close": 0.105, "volume": 7546.0}, {"date": "2019-06-05", "close": 0.1, "volume": 70000.0}, {"date": "2019-06-11", "close": 0.1, "volume": 54000.0}, {"date": "2019-06-12", "close": 0.095, "volume": 4862.0}, {"date": "2019-06-13", "close": 0.105, "volume": 5000.0}, {"date": "2019-06-14", "close": 0.1, "volume": 11110.0}, {"date": "2019-06-18", "close": 0.1, "volume": 5313.0}, {"date": "2019-06-20", "close": 0.105, "volume": 20000.0}, {"date": "2019-06-21", "close": 0.105, "volume": 4032.0}, {"date": "2019-06-24", "close": 0.105, "volume": 17799.0}, {"date": "2019-06-25", "close": 0.105, "volume": 33950.0}, {"date": "2019-06-26", "close": 0.105, "volume": 29909.0}, {"date": "2019-06-27", "close": 0.11, "volume": 124943.0}, {"date": "2019-06-28", "close": 0.11, "volume": 9153.0}, {"date": "2019-07-04", "close": 0.115, "volume": 24957.0}, {"date": "2019-07-05", "close": 0.115, "volume": 5185.0}, {"date": "2019-07-08", "close": 0.11, "volume": 22222.0}, {"date": "2019-07-12", "close": 0.115, "volume": 90874.0}, {"date": "2019-07-15", "close": 0.115, "volume": 15000.0}, {"date": "2019-07-17", "close": 0.115, "volume": 63883.0}, {"date": "2019-07-22", "close": 0.115, "volume": 9985.0}, {"date": "2019-07-23", "close": 0.12, "volume": 121462.0}, {"date": "2019-08-06", "close": 0.11, "volume": 19081.0}, {"date": "2019-08-09", "close": 0.115, "volume": 25000.0}, {"date": "2019-08-14", "close": 0.11, "volume": 28359.0}, {"date": "2019-08-15", "close": 0.11, "volume": 7475.0}, {"date": "2019-09-03", "close": 0.08, "volume": 256184.0}, {"date": "2019-09-04", "close": 0.08, "volume": 45103.0}, {"date": "2019-09-05", "close": 0.081, "volume": 5264.0}, {"date": "2019-09-16", "close": 0.081, "volume": 5000.0}, {"date": "2019-09-25", "close": 0.081, "volume": 114704.0}, {"date": "2019-09-26", "close": 0.08, "volume": 135954.0}, {"date": "2019-09-30", "close": 0.08, "volume": 54976.0}, {"date": "2019-10-01", "close": 0.08, "volume": 50000.0}, {"date": "2019-10-02", "close": 0.08, "volume": 43478.0}, {"date": "2019-10-07", "close": 0.079, "volume": 15972.0}, {"date": "2019-10-09", "close": 0.08, "volume": 5134.0}, {"date": "2019-10-11", "close": 0.081, "volume": 6022.0}, {"date": "2019-10-14", "close": 0.085, "volume": 5000.0}, {"date": "2019-10-16", "close": 0.086, "volume": 42175.0}, {"date": "2019-10-18", "close": 0.086, "volume": 6663.0}, {"date": "2019-10-24", "close": 0.086, "volume": 5427.0}, {"date": "2019-10-29", "close": 0.081, "volume": 3365.0}, {"date": "2019-11-11", "close": 0.08, "volume": 46391.0}, {"date": "2019-11-12", "close": 0.08, "volume": 354773.0}, {"date": "2019-11-14", "close": 0.08, "volume": 162061.0}, {"date": "2019-11-18", "close": 0.087, "volume": 115.0}, {"date": "2019-11-19", "close": 0.084, "volume": 6436.0}, {"date": "2019-11-21", "close": 0.083, "volume": 7747.0}, {"date": "2019-11-27", "close": 0.085, "volume": 63725.0}, {"date": "2019-12-05", "close": 0.085, "volume": 224705.0}, {"date": "2019-12-06", "close": 0.082, "volume": 138480.0}, {"date": "2019-12-17", "close": 0.081, "volume": 52600.0}, {"date": "2019-12-19", "close": 0.082, "volume": 50000.0}, {"date": "2020-01-07", "close": 0.082, "volume": 80257.0}, {"date": "2020-01-16", "close": 0.083, "volume": 10000.0}, {"date": "2020-01-20", "close": 0.082, "volume": 170206.0}, {"date": "2020-01-21", "close": 0.089, "volume": 165451.0}, {"date": "2020-01-22", "close": 0.086, "volume": 18655.0}, {"date": "2020-01-23", "close": 0.086, "volume": 1200.0}, {"date": "2020-01-24", "close": 0.087, "volume": 15000.0}, {"date": "2020-01-28", "close": 0.086, "volume": 63124.0}, {"date": "2020-01-31", "close": 0.09, "volume": 140139.0}, {"date": "2020-02-03", "close": 0.087, "volume": 5500.0}, {"date": "2020-02-04", "close": 0.09, "volume": 46862.0}, {"date": "2020-02-12", "close": 0.105, "volume": 13586.0}, {"date": "2020-02-13", "close": 0.105, "volume": 108652.0}, {"date": "2020-02-14", "close": 0.12, "volume": 92742.0}, {"date": "2020-02-17", "close": 0.12, "volume": 120215.0}, {"date": "2020-02-28", "close": 0.08, "volume": 81269.0}, {"date": "2020-03-02", "close": 0.07, "volume": 19000.0}, {"date": "2020-03-03", "close": 0.067, "volume": 143564.0}, {"date": "2020-03-12", "close": 0.06, "volume": 57997.0}, {"date": "2020-03-13", "close": 0.06, "volume": 8000.0}, {"date": "2020-03-16", "close": 0.05, "volume": 118487.0}, {"date": "2020-03-17", "close": 0.05, "volume": 5154.0}, {"date": "2020-03-18", "close": 0.05, "volume": 10000.0}, {"date": "2020-03-19", "close": 0.046, "volume": 293256.0}, {"date": "2020-03-20", "close": 0.04, "volume": 512510.0}, {"date": "2020-04-15", "close": 0.05, "volume": 48173.0}, {"date": "2020-04-17", "close": 0.058, "volume": 19149.0}, {"date": "2020-04-27", "close": 0.056, "volume": 15000.0}, {"date": "2020-05-18", "close": 0.053, "volume": 45000.0}, {"date": "2020-05-19", "close": 0.053, "volume": 25000.0}, {"date": "2020-05-20", "close": 0.05, "volume": 41879.0}, {"date": "2020-05-21", "close": 0.05, "volume": 3018.0}, {"date": "2020-05-26", "close": 0.05, "volume": 14103.0}, {"date": "2020-06-03", "close": 0.05, "volume": 262928.0}, {"date": "2020-06-04", "close": 0.05, "volume": 110153.0}, {"date": "2020-06-05", "close": 0.05, "volume": 12534.0}, {"date": "2020-06-16", "close": 0.04, "volume": 40000.0}, {"date": "2020-06-17", "close": 0.05, "volume": 389607.0}, {"date": "2020-06-18", "close": 0.051, "volume": 70000.0}, {"date": "2020-06-19", "close": 0.05, "volume": 15000.0}, {"date": "2020-06-22", "close": 0.05, "volume": 38000.0}, {"date": "2020-06-25", "close": 0.05, "volume": 75601.0}, {"date": "2020-06-29", "close": 0.05, "volume": 5000.0}, {"date": "2020-07-03", "close": 0.047, "volume": 210879.0}, {"date": "2020-07-06", "close": 0.047, "volume": 10712.0}, {"date": "2020-07-20", "close": 0.047, "volume": 25000.0}, {"date": "2020-07-24", "close": 0.04, "volume": 28910.0}, {"date": "2020-08-13", "close": 0.042, "volume": 3000.0}, {"date": "2020-08-14", "close": 0.045, "volume": 35000.0}, {"date": "2020-08-17", "close": 0.075, "volume": 9084609.0}, {"date": "2020-08-18", "close": 0.061, "volume": 1769165.0}, {"date": "2020-08-19", "close": 0.066, "volume": 554092.0}, {"date": "2020-08-20", "close": 0.063, "volume": 134278.0}, {"date": "2020-08-21", "close": 0.065, "volume": 317600.0}, {"date": "2020-08-24", "close": 0.065, "volume": 302000.0}, {"date": "2020-08-25", "close": 0.062, "volume": 102433.0}, {"date": "2020-08-26", "close": 0.062, "volume": 14700.0}, {"date": "2020-08-27", "close": 0.065, "volume": 126027.0}, {"date": "2020-08-28", "close": 0.061, "volume": 93436.0}, {"date": "2020-08-31", "close": 0.061, "volume": 50000.0}, {"date": "2020-09-01", "close": 0.062, "volume": 498000.0}, {"date": "2020-09-02", "close": 0.054, "volume": 790053.0}, {"date": "2020-09-03", "close": 0.052, "volume": 190180.0}, {"date": "2020-09-04", "close": 0.051, "volume": 181174.0}, {"date": "2020-09-07", "close": 0.052, "volume": 20000.0}, {"date": "2020-09-09", "close": 0.052, "volume": 25280.0}, {"date": "2020-09-10", "close": 0.05, "volume": 66178.0}, {"date": "2020-09-15", "close": 0.05, "volume": 8500.0}, {"date": "2020-09-16", "close": 0.05, "volume": 118500.0}, {"date": "2020-09-17", "close": 0.05, "volume": 220933.0}, {"date": "2020-09-18", "close": 0.05, "volume": 24000.0}, {"date": "2020-09-22", "close": 0.05, "volume": 35000.0}, {"date": "2020-09-24", "close": 0.05, "volume": 65000.0}, {"date": "2020-09-25", "close": 0.05, "volume": 15090.0}, {"date": "2020-09-29", "close": 0.05, "volume": 22000.0}, {"date": "2020-09-30", "close": 0.05, "volume": 87171.0}, {"date": "2020-10-01", "close": 0.048, "volume": 82000.0}, {"date": "2020-10-02", "close": 0.048, "volume": 15000.0}, {"date": "2020-10-05", "close": 0.05, "volume": 86837.0}, {"date": "2020-10-06", "close": 0.049, "volume": 8499.0}, {"date": "2020-10-07", "close": 0.051, "volume": 31280.0}, {"date": "2020-10-08", "close": 0.05, "volume": 15000.0}, {"date": "2020-10-09", "close": 0.052, "volume": 150000.0}, {"date": "2020-10-13", "close": 0.05, "volume": 128863.0}, {"date": "2020-10-16", "close": 0.05, "volume": 10000.0}, {"date": "2020-10-19", "close": 0.049, "volume": 20000.0}, {"date": "2020-10-22", "close": 0.049, "volume": 10000.0}, {"date": "2020-10-23", "close": 0.05, "volume": 45000.0}, {"date": "2020-10-26", "close": 0.05, "volume": 10000.0}, {"date": "2020-10-27", "close": 0.049, "volume": 15000.0}, {"date": "2020-10-29", "close": 0.055, "volume": 1510822.0}, {"date": "2020-10-30", "close": 0.048, "volume": 22000.0}, {"date": "2020-11-02", "close": 0.05, "volume": 201000.0}, {"date": "2020-11-04", "close": 0.05, "volume": 42435.0}, {"date": "2020-11-06", "close": 0.05, "volume": 20000.0}, {"date": "2020-11-17", "close": 0.048, "volume": 7500.0}, {"date": "2020-11-18", "close": 0.048, "volume": 18000.0}, {"date": "2020-11-25", "close": 0.049, "volume": 18909.0}, {"date": "2020-11-26", "close": 0.05, "volume": 12000.0}, {"date": "2020-11-27", "close": 0.05, "volume": 28000.0}, {"date": "2020-11-30", "close": 0.05, "volume": 15000.0}, {"date": "2020-12-01", "close": 0.05, "volume": 12000.0}, {"date": "2020-12-02", "close": 0.05, "volume": 138000.0}, {"date": "2020-12-09", "close": 0.045, "volume": 300000.0}, {"date": "2020-12-14", "close": 0.05, "volume": 42000.0}, {"date": "2020-12-18", "close": 0.05, "volume": 15000.0}, {"date": "2020-12-21", "close": 0.051, "volume": 27793.0}, {"date": "2020-12-23", "close": 0.046, "volume": 14000.0}, {"date": "2021-01-04", "close": 0.046, "volume": 209748.0}, {"date": "2021-01-07", "close": 0.047, "volume": 15000.0}, {"date": "2021-01-11", "close": 0.05, "volume": 85000.0}, {"date": "2021-01-12", "close": 0.05, "volume": 8000.0}, {"date": "2021-01-13", "close": 0.055, "volume": 282191.0}, {"date": "2021-01-14", "close": 0.055, "volume": 250000.0}, {"date": "2021-01-15", "close": 0.055, "volume": 55857.0}, {"date": "2021-01-18", "close": 0.049, "volume": 84814.0}, {"date": "2021-01-20", "close": 0.055, "volume": 33000.0}, {"date": "2021-01-22", "close": 0.059, "volume": 484877.0}, {"date": "2021-01-25", "close": 0.059, "volume": 1441.0}, {"date": "2021-02-01", "close": 0.058, "volume": 225000.0}, {"date": "2021-02-02", "close": 0.057, "volume": 110000.0}, {"date": "2021-02-03", "close": 0.13, "volume": 34826597.0}, {"date": "2021-02-04", "close": 0.13, "volume": 6612693.0}, {"date": "2021-02-05", "close": 0.125, "volume": 2409046.0}, {"date": "2021-02-08", "close": 0.12, "volume": 742702.0}, {"date": "2021-02-09", "close": 0.115, "volume": 1023832.0}, {"date": "2021-02-10", "close": 0.1, "volume": 848669.0}, {"date": "2021-02-11", "close": 0.091, "volume": 595573.0}, {"date": "2021-02-12", "close": 0.095, "volume": 358830.0}, {"date": "2021-02-15", "close": 0.099, "volume": 513882.0}, {"date": "2021-02-16", "close": 0.098, "volume": 72055.0}, {"date": "2021-02-17", "close": 0.087, "volume": 274814.0}, {"date": "2021-02-18", "close": 0.086, "volume": 555605.0}, {"date": "2021-02-19", "close": 0.099, "volume": 182311.0}, {"date": "2021-02-22", "close": 0.099, "volume": 66906.0}, {"date": "2021-02-23", "close": 0.093, "volume": 67885.0}, {"date": "2021-02-24", "close": 0.09, "volume": 375808.0}, {"date": "2021-02-25", "close": 0.105, "volume": 250510.0}, {"date": "2021-02-26", "close": 0.091, "volume": 37609.0}, {"date": "2021-03-01", "close": 0.105, "volume": 473367.0}, {"date": "2021-03-02", "close": 0.1, "volume": 155000.0}, {"date": "2021-03-03", "close": 0.093, "volume": 27500.0}, {"date": "2021-03-04", "close": 0.095, "volume": 316632.0}, {"date": "2021-03-05", "close": 0.085, "volume": 22105.0}, {"date": "2021-03-08", "close": 0.085, "volume": 64395.0}, {"date": "2021-03-09", "close": 0.077, "volume": 134999.0}, {"date": "2021-03-10", "close": 0.078, "volume": 345774.0}, {"date": "2021-03-11", "close": 0.085, "volume": 10000.0}, {"date": "2021-03-12", "close": 0.09, "volume": 20000.0}, {"date": "2021-03-15", "close": 0.087, "volume": 9009.0}, {"date": "2021-03-17", "close": 0.086, "volume": 7551.0}, {"date": "2021-03-18", "close": 0.1, "volume": 150200.0}, {"date": "2021-03-19", "close": 0.099, "volume": 66636.0}, {"date": "2021-03-23", "close": 0.095, "volume": 112553.0}, {"date": "2021-03-24", "close": 0.09, "volume": 79214.0}, {"date": "2021-03-25", "close": 0.09, "volume": 320000.0}, {"date": "2021-03-29", "close": 0.089, "volume": 264800.0}, {"date": "2021-03-31", "close": 0.086, "volume": 22547.0}, {"date": "2021-04-01", "close": 0.085, "volume": 80000.0}, {"date": "2021-04-07", "close": 0.08, "volume": 59298.0}, {"date": "2021-04-08", "close": 0.09, "volume": 159847.0}, {"date": "2021-04-09", "close": 0.089, "volume": 6000.0}, {"date": "2021-04-12", "close": 0.082, "volume": 90747.0}, {"date": "2021-04-13", "close": 0.081, "volume": 80983.0}, {"date": "2021-04-14", "close": 0.081, "volume": 66232.0}, {"date": "2021-04-15", "close": 0.08, "volume": 91148.0}, {"date": "2021-04-16", "close": 0.081, "volume": 772.0}, {"date": "2021-04-19", "close": 0.08, "volume": 169228.0}, {"date": "2021-04-20", "close": 0.083, "volume": 50000.0}, {"date": "2021-04-21", "close": 0.08, "volume": 65651.0}, {"date": "2021-04-22", "close": 0.08, "volume": 85859.0}, {"date": "2021-04-23", "close": 0.077, "volume": 26250.0}, {"date": "2021-04-26", "close": 0.077, "volume": 74035.0}, {"date": "2021-04-27", "close": 0.077, "volume": 33965.0}, {"date": "2021-05-03", "close": 0.074, "volume": 42183.0}, {"date": "2021-05-05", "close": 0.079, "volume": 5576.0}, {"date": "2021-05-06", "close": 0.079, "volume": 35226.0}, {"date": "2021-05-07", "close": 0.075, "volume": 64664.0}, {"date": "2021-05-10", "close": 0.073, "volume": 58602.0}, {"date": "2021-05-11", "close": 0.072, "volume": 115000.0}, {"date": "2021-05-12", "close": 0.072, "volume": 5444.0}, {"date": "2021-05-14", "close": 0.07, "volume": 69556.0}, {"date": "2021-05-17", "close": 0.079, "volume": 86077.0}, {"date": "2021-05-19", "close": 0.072, "volume": 15579.0}, {"date": "2021-05-21", "close": 0.072, "volume": 56442.0}, {"date": "2021-05-24", "close": 0.071, "volume": 14084.0}, {"date": "2021-05-25", "close": 0.069, "volume": 33821.0}, {"date": "2021-05-27", "close": 0.071, "volume": 556746.0}, {"date": "2021-05-28", "close": 0.071, "volume": 103000.0}, {"date": "2021-06-01", "close": 0.065, "volume": 15555.0}, {"date": "2021-06-02", "close": 0.065, "volume": 69130.0}, {"date": "2021-06-03", "close": 0.065, "volume": 3402.0}, {"date": "2021-06-04", "close": 0.07, "volume": 114500.0}, {"date": "2021-06-07", "close": 0.071, "volume": 55288.0}, {"date": "2021-06-08", "close": 0.07, "volume": 16929.0}, {"date": "2021-06-11", "close": 0.07, "volume": 67712.0}, {"date": "2021-06-15", "close": 0.067, "volume": 71355.0}, {"date": "2021-06-16", "close": 0.068, "volume": 6000.0}, {"date": "2021-06-17", "close": 0.063, "volume": 352347.0}, {"date": "2021-06-21", "close": 0.062, "volume": 61697.0}, {"date": "2021-06-22", "close": 0.062, "volume": 919.0}, {"date": "2021-06-23", "close": 0.065, "volume": 265855.0}, {"date": "2021-06-28", "close": 0.062, "volume": 67775.0}, {"date": "2021-06-29", "close": 0.062, "volume": 65450.0}, {"date": "2021-06-30", "close": 0.063, "volume": 110146.0}, {"date": "2021-07-01", "close": 0.066, "volume": 98676.0}, {"date": "2021-07-02", "close": 0.069, "volume": 132277.0}, {"date": "2021-07-05", "close": 0.075, "volume": 164253.0}, {"date": "2021-07-06", "close": 0.088, "volume": 110620.0}, {"date": "2021-07-07", "close": 0.082, "volume": 62435.0}, {"date": "2021-07-12", "close": 0.081, "volume": 200000.0}, {"date": "2021-07-13", "close": 0.081, "volume": 140000.0}, {"date": "2021-07-15", "close": 0.083, "volume": 600.0}, {"date": "2021-07-16", "close": 0.083, "volume": 8534.0}, {"date": "2021-07-19", "close": 0.083, "volume": 69650.0}, {"date": "2021-07-22", "close": 0.088, "volume": 20000.0}, {"date": "2021-07-23", "close": 0.088, "volume": 50000.0}, {"date": "2021-07-27", "close": 0.088, "volume": 125000.0}, {"date": "2021-07-28", "close": 0.083, "volume": 51020.0}, {"date": "2021-07-30", "close": 0.077, "volume": 5000.0}, {"date": "2021-08-02", "close": 0.088, "volume": 523616.0}, {"date": "2021-08-03", "close": 0.096, "volume": 2278747.0}, {"date": "2021-08-04", "close": 0.095, "volume": 269809.0}, {"date": "2021-08-05", "close": 0.096, "volume": 77606.0}, {"date": "2021-08-06", "close": 0.095, "volume": 52297.0}, {"date": "2021-08-09", "close": 0.1, "volume": 388500.0}, {"date": "2021-08-10", "close": 0.097, "volume": 817506.0}, {"date": "2021-08-11", "close": 0.099, "volume": 62722.0}, {"date": "2021-08-12", "close": 0.095, "volume": 377308.0}, {"date": "2021-08-13", "close": 0.097, "volume": 70000.0}, {"date": "2021-08-16", "close": 0.1, "volume": 132726.0}, {"date": "2021-08-17", "close": 0.095, "volume": 314448.0}, {"date": "2021-08-18", "close": 0.095, "volume": 12976.0}, {"date": "2021-08-19", "close": 0.096, "volume": 50930.0}, {"date": "2021-08-20", "close": 0.094, "volume": 172967.0}, {"date": "2021-08-23", "close": 0.097, "volume": 223622.0}, {"date": "2021-08-24", "close": 0.105, "volume": 142829.0}, {"date": "2021-08-25", "close": 0.11, "volume": 239753.0}, {"date": "2021-08-26", "close": 0.105, "volume": 301349.0}, {"date": "2021-08-27", "close": 0.1, "volume": 95719.0}, {"date": "2021-08-30", "close": 0.105, "volume": 73895.0}, {"date": "2021-08-31", "close": 0.1, "volume": 241703.0}, {"date": "2021-09-01", "close": 0.105, "volume": 330067.0}, {"date": "2021-09-02", "close": 0.11, "volume": 251105.0}, {"date": "2021-09-03", "close": 0.115, "volume": 102706.0}, {"date": "2021-09-06", "close": 0.115, "volume": 318937.0}, {"date": "2021-09-07", "close": 0.11, "volume": 578910.0}, {"date": "2021-09-08", "close": 0.12, "volume": 216941.0}, {"date": "2021-09-09", "close": 0.115, "volume": 108403.0}, {"date": "2021-09-10", "close": 0.11, "volume": 146300.0}, {"date": "2021-09-13", "close": 0.11, "volume": 134384.0}, {"date": "2021-09-14", "close": 0.105, "volume": 22700.0}, {"date": "2021-09-15", "close": 0.105, "volume": 21240.0}, {"date": "2021-09-16", "close": 0.1, "volume": 169832.0}, {"date": "2021-09-17", "close": 0.105, "volume": 131733.0}, {"date": "2021-09-20", "close": 0.1, "volume": 30974.0}, {"date": "2021-09-21", "close": 0.1, "volume": 37900.0}, {"date": "2021-09-22", "close": 0.1, "volume": 85233.0}, {"date": "2021-09-23", "close": 0.1, "volume": 439584.0}, {"date": "2021-09-24", "close": 0.105, "volume": 22115.0}, {"date": "2021-09-27", "close": 0.11, "volume": 409660.0}, {"date": "2021-09-28", "close": 0.11, "volume": 276628.0}, {"date": "2021-09-29", "close": 0.11, "volume": 37557.0}, {"date": "2021-09-30", "close": 0.11, "volume": 38671.0}, {"date": "2021-10-01", "close": 0.115, "volume": 262410.0}, {"date": "2021-10-04", "close": 0.12, "volume": 51487.0}, {"date": "2021-10-05", "close": 0.115, "volume": 44411.0}, {"date": "2021-10-06", "close": 0.12, "volume": 397011.0}, {"date": "2021-10-07", "close": 0.125, "volume": 293435.0}, {"date": "2021-10-08", "close": 0.125, "volume": 322992.0}, {"date": "2021-10-11", "close": 0.13, "volume": 130271.0}, {"date": "2021-10-12", "close": 0.13, "volume": 197865.0}, {"date": "2021-10-13", "close": 0.135, "volume": 512864.0}, {"date": "2021-10-14", "close": 0.13, "volume": 450980.0}, {"date": "2021-10-15", "close": 0.13, "volume": 42661.0}, {"date": "2021-10-18", "close": 0.13, "volume": 21745.0}, {"date": "2021-10-19", "close": 0.135, "volume": 178045.0}, {"date": "2021-10-21", "close": 0.13, "volume": 3333.0}, {"date": "2021-10-22", "close": 0.13, "volume": 113027.0}, {"date": "2021-10-27", "close": 0.11, "volume": 272966.0}, {"date": "2021-10-28", "close": 0.12, "volume": 315201.0}, {"date": "2021-10-29", "close": 0.115, "volume": 538547.0}, {"date": "2021-11-01", "close": 0.12, "volume": 119536.0}, {"date": "2021-11-02", "close": 0.115, "volume": 35381.0}, {"date": "2021-11-03", "close": 0.115, "volume": 83110.0}, {"date": "2021-11-04", "close": 0.11, "volume": 297753.0}, {"date": "2021-11-05", "close": 0.12, "volume": 200000.0}, {"date": "2021-11-08", "close": 0.11, "volume": 104030.0}, {"date": "2021-11-09", "close": 0.105, "volume": 269615.0}, {"date": "2021-11-10", "close": 0.105, "volume": 59447.0}, {"date": "2021-11-11", "close": 0.105, "volume": 7840.0}, {"date": "2021-11-12", "close": 0.11, "volume": 13040.0}, {"date": "2021-11-16", "close": 0.115, "volume": 20892.0}, {"date": "2021-11-17", "close": 0.105, "volume": 14001.0}, {"date": "2021-11-18", "close": 0.11, "volume": 18400.0}, {"date": "2021-11-19", "close": 0.105, "volume": 171243.0}, {"date": "2021-11-22", "close": 0.105, "volume": 236958.0}, {"date": "2021-11-24", "close": 0.105, "volume": 1.0}, {"date": "2021-11-25", "close": 0.105, "volume": 120470.0}, {"date": "2021-11-26", "close": 0.105, "volume": 296868.0}, {"date": "2021-11-29", "close": 0.105, "volume": 2202.0}, {"date": "2021-11-30", "close": 0.1, "volume": 44850.0}, {"date": "2021-12-01", "close": 0.1, "volume": 21567.0}, {"date": "2021-12-03", "close": 0.1, "volume": 8000.0}, {"date": "2021-12-06", "close": 0.1, "volume": 89945.0}, {"date": "2021-12-09", "close": 0.1, "volume": 7259.0}, {"date": "2021-12-10", "close": 0.1, "volume": 83857.0}, {"date": "2021-12-13", "close": 0.1, "volume": 70200.0}, {"date": "2021-12-14", "close": 0.1, "volume": 50000.0}, {"date": "2021-12-15", "close": 0.1, "volume": 50000.0}, {"date": "2021-12-16", "close": 0.1, "volume": 50000.0}, {"date": "2021-12-17", "close": 0.105, "volume": 388.0}, {"date": "2021-12-21", "close": 0.1, "volume": 136.0}, {"date": "2021-12-30", "close": 0.1, "volume": 140.0}, {"date": "2021-12-31", "close": 0.095, "volume": 18.0}, {"date": "2022-01-04", "close": 0.1, "volume": 101673.0}, {"date": "2022-01-05", "close": 0.096, "volume": 21182.0}, {"date": "2022-01-06", "close": 0.1, "volume": 950.0}, {"date": "2022-01-07", "close": 0.095, "volume": 45000.0}, {"date": "2022-01-11", "close": 0.095, "volume": 58300.0}, {"date": "2022-01-12", "close": 0.095, "volume": 51565.0}, {"date": "2022-01-13", "close": 0.093, "volume": 100001.0}, {"date": "2022-01-14", "close": 0.09, "volume": 12759.0}, {"date": "2022-01-18", "close": 0.09, "volume": 2500.0}, {"date": "2022-01-19", "close": 0.09, "volume": 74541.0}, {"date": "2022-01-20", "close": 0.09, "volume": 3870.0}, {"date": "2022-01-21", "close": 0.09, "volume": 9900.0}, {"date": "2022-01-24", "close": 0.086, "volume": 120447.0}, {"date": "2022-01-25", "close": 0.086, "volume": 114522.0}, {"date": "2022-01-27", "close": 0.087, "volume": 6500.0}, {"date": "2022-01-28", "close": 0.086, "volume": 7180.0}, {"date": "2022-01-31", "close": 0.091, "volume": 58930.0}, {"date": "2022-02-01", "close": 0.088, "volume": 2.0}, {"date": "2022-02-02", "close": 0.088, "volume": 35000.0}, {"date": "2022-02-08", "close": 0.093, "volume": 69.0}, {"date": "2022-02-11", "close": 0.099, "volume": 48132.0}, {"date": "2022-02-14", "close": 0.098, "volume": 38332.0}, {"date": "2022-02-15", "close": 0.099, "volume": 20001.0}, {"date": "2022-02-16", "close": 0.099, "volume": 21994.0}, {"date": "2022-02-17", "close": 0.094, "volume": 10000.0}, {"date": "2022-02-22", "close": 0.077, "volume": 263691.0}, {"date": "2022-02-23", "close": 0.078, "volume": 21651.0}, {"date": "2022-02-24", "close": 0.079, "volume": 10224.0}, {"date": "2022-03-01", "close": 0.074, "volume": 340001.0}, {"date": "2022-03-02", "close": 0.074, "volume": 11576.0}, {"date": "2022-03-03", "close": 0.074, "volume": 41542.0}, {"date": "2022-03-04", "close": 0.075, "volume": 25000.0}, {"date": "2022-03-07", "close": 0.075, "volume": 64352.0}, {"date": "2022-03-08", "close": 0.074, "volume": 12500.0}, {"date": "2022-03-09", "close": 0.075, "volume": 100000.0}, {"date": "2022-03-10", "close": 0.08, "volume": 176158.0}, {"date": "2022-03-24", "close": 0.085, "volume": 27927.0}, {"date": "2022-03-25", "close": 0.085, "volume": 14112.0}, {"date": "2022-04-01", "close": 0.075, "volume": 8300.0}, {"date": "2022-04-04", "close": 0.075, "volume": 30000.0}, {"date": "2022-04-11", "close": 0.068, "volume": 425216.0}, {"date": "2022-04-12", "close": 0.073, "volume": 429251.0}, {"date": "2022-04-13", "close": 0.08, "volume": 14843.0}, {"date": "2022-04-14", "close": 0.085, "volume": 116720.0}, {"date": "2022-04-19", "close": 0.089, "volume": 130382.0}, {"date": "2022-04-20", "close": 0.09, "volume": 283465.0}, {"date": "2022-04-21", "close": 0.09, "volume": 28919.0}, {"date": "2022-04-22", "close": 0.09, "volume": 51000.0}, {"date": "2022-04-26", "close": 0.088, "volume": 89841.0}, {"date": "2022-04-27", "close": 0.085, "volume": 43000.0}, {"date": "2022-05-02", "close": 0.078, "volume": 18977.0}, {"date": "2022-05-05", "close": 0.078, "volume": 122.0}, {"date": "2022-05-09", "close": 0.073, "volume": 257127.0}, {"date": "2022-05-10", "close": 0.074, "volume": 5175.0}, {"date": "2022-05-11", "close": 0.074, "volume": 124262.0}, {"date": "2022-05-12", "close": 0.073, "volume": 9995.0}, {"date": "2022-05-13", "close": 0.069, "volume": 259766.0}, {"date": "2022-05-17", "close": 0.065, "volume": 38058.0}, {"date": "2022-05-18", "close": 0.065, "volume": 20000.0}, {"date": "2022-05-19", "close": 0.065, "volume": 119518.0}, {"date": "2022-05-20", "close": 0.065, "volume": 15670.0}, {"date": "2022-05-23", "close": 0.065, "volume": 91581.0}, {"date": "2022-05-25", "close": 0.062, "volume": 18518.0}, {"date": "2022-05-27", "close": 0.065, "volume": 622936.0}, {"date": "2022-05-30", "close": 0.065, "volume": 151599.0}, {"date": "2022-05-31", "close": 0.065, "volume": 100018.0}, {"date": "2022-06-01", "close": 0.065, "volume": 62586.0}, {"date": "2022-06-02", "close": 0.066, "volume": 125003.0}, {"date": "2022-06-03", "close": 0.067, "volume": 198526.0}, {"date": "2022-06-07", "close": 0.067, "volume": 62736.0}, {"date": "2022-06-08", "close": 0.062, "volume": 250064.0}, {"date": "2022-06-09", "close": 0.06, "volume": 287668.0}, {"date": "2022-06-10", "close": 0.061, "volume": 1000.0}, {"date": "2022-06-14", "close": 0.061, "volume": 5000.0}, {"date": "2022-06-15", "close": 0.057, "volume": 233147.0}, {"date": "2022-06-17", "close": 0.058, "volume": 26767.0}, {"date": "2022-06-21", "close": 0.059, "volume": 70000.0}, {"date": "2022-06-23", "close": 0.058, "volume": 134782.0}, {"date": "2022-06-27", "close": 0.057, "volume": 13000.0}, {"date": "2022-06-29", "close": 0.057, "volume": 73445.0}, {"date": "2022-06-30", "close": 0.053, "volume": 736852.0}, {"date": "2022-07-05", "close": 0.056, "volume": 45804.0}, {"date": "2022-07-11", "close": 0.054, "volume": 53649.0}, {"date": "2022-07-22", "close": 0.064, "volume": 5000.0}, {"date": "2022-07-25", "close": 0.074, "volume": 13898.0}, {"date": "2022-07-26", "close": 0.069, "volume": 58227.0}, {"date": "2022-07-27", "close": 0.069, "volume": 19567.0}, {"date": "2022-07-28", "close": 0.064, "volume": 44576.0}, {"date": "2022-07-29", "close": 0.062, "volume": 34386.0}, {"date": "2022-08-01", "close": 0.064, "volume": 393004.0}, {"date": "2022-08-03", "close": 0.064, "volume": 100000.0}, {"date": "2022-08-04", "close": 0.065, "volume": 150000.0}, {"date": "2022-08-05", "close": 0.065, "volume": 200075.0}, {"date": "2022-08-08", "close": 0.067, "volume": 109919.0}, {"date": "2022-08-09", "close": 0.068, "volume": 100000.0}, {"date": "2022-08-10", "close": 0.07, "volume": 154468.0}, {"date": "2022-08-11", "close": 0.072, "volume": 155000.0}, {"date": "2022-08-12", "close": 0.066, "volume": 800217.0}, {"date": "2022-08-15", "close": 0.075, "volume": 213333.0}, {"date": "2022-08-16", "close": 0.075, "volume": 50000.0}, {"date": "2022-08-17", "close": 0.072, "volume": 82774.0}, {"date": "2022-08-18", "close": 0.068, "volume": 10000.0}, {"date": "2022-08-30", "close": 0.073, "volume": 100000.0}, {"date": "2022-08-31", "close": 0.065, "volume": 4250.0}, {"date": "2022-09-12", "close": 0.071, "volume": 26860.0}, {"date": "2022-09-19", "close": 0.07, "volume": 85000.0}, {"date": "2022-09-20", "close": 0.07, "volume": 30000.0}, {"date": "2022-09-21", "close": 0.07, "volume": 30000.0}, {"date": "2022-09-23", "close": 0.07, "volume": 51595.0}, {"date": "2022-09-26", "close": 0.07, "volume": 30000.0}, {"date": "2022-09-28", "close": 0.074, "volume": 80000.0}, {"date": "2022-09-29", "close": 0.07, "volume": 593405.0}, {"date": "2022-09-30", "close": 0.065, "volume": 5000.0}, {"date": "2022-10-12", "close": 0.065, "volume": 10000.0}, {"date": "2022-10-17", "close": 0.07, "volume": 106650.0}, {"date": "2022-10-18", "close": 0.07, "volume": 21649.0}, {"date": "2022-10-20", "close": 0.07, "volume": 44207.0}, {"date": "2022-10-21", "close": 0.073, "volume": 50000.0}, {"date": "2022-10-25", "close": 0.069, "volume": 16085.0}, {"date": "2022-10-26", "close": 0.07, "volume": 14825.0}, {"date": "2022-10-27", "close": 0.07, "volume": 1000.0}, {"date": "2022-10-28", "close": 0.07, "volume": 50000.0}, {"date": "2022-10-31", "close": 0.068, "volume": 114175.0}, {"date": "2022-11-02", "close": 0.068, "volume": 50000.0}, {"date": "2022-11-08", "close": 0.068, "volume": 50000.0}, {"date": "2022-11-09", "close": 0.068, "volume": 100000.0}, {"date": "2022-11-10", "close": 0.068, "volume": 100000.0}, {"date": "2022-11-11", "close": 0.066, "volume": 100064.0}, {"date": "2022-11-15", "close": 0.066, "volume": 30000.0}, {"date": "2022-11-17", "close": 0.072, "volume": 127064.0}, {"date": "2022-11-22", "close": 0.069, "volume": 50000.0}, {"date": "2022-11-23", "close": 0.069, "volume": 44781.0}, {"date": "2022-11-24", "close": 0.069, "volume": 100000.0}, {"date": "2022-11-25", "close": 0.065, "volume": 121015.0}, {"date": "2022-11-29", "close": 0.065, "volume": 61775.0}, {"date": "2022-12-01", "close": 0.068, "volume": 129398.0}, {"date": "2022-12-08", "close": 0.06, "volume": 50000.0}, {"date": "2022-12-09", "close": 0.06, "volume": 50000.0}, {"date": "2022-12-13", "close": 0.065, "volume": 101800.0}, {"date": "2022-12-15", "close": 0.058, "volume": 100056.0}, {"date": "2022-12-16", "close": 0.062, "volume": 20000.0}, {"date": "2022-12-20", "close": 0.065, "volume": 53582.0}, {"date": "2022-12-23", "close": 0.061, "volume": 250001.0}, {"date": "2022-12-28", "close": 0.065, "volume": 361025.0}, {"date": "2022-12-29", "close": 0.065, "volume": 50000.0}, {"date": "2023-01-04", "close": 0.062, "volume": 50000.0}, {"date": "2023-01-05", "close": 0.062, "volume": 100000.0}, {"date": "2023-01-06", "close": 0.062, "volume": 50000.0}, {"date": "2023-01-09", "close": 0.061, "volume": 76000.0}, {"date": "2023-01-16", "close": 0.06, "volume": 160491.0}, {"date": "2023-01-17", "close": 0.063, "volume": 100000.0}, {"date": "2023-01-18", "close": 0.062, "volume": 36000.0}, {"date": "2023-01-19", "close": 0.061, "volume": 113152.0}, {"date": "2023-01-30", "close": 0.063, "volume": 50000.0}, {"date": "2023-01-31", "close": 0.061, "volume": 96502.0}, {"date": "2023-02-03", "close": 0.061, "volume": 59000.0}, {"date": "2023-02-06", "close": 0.063, "volume": 110000.0}, {"date": "2023-02-07", "close": 0.063, "volume": 35000.0}, {"date": "2023-02-09", "close": 0.057, "volume": 38115.0}, {"date": "2023-03-03", "close": 0.066, "volume": 50000.0}, {"date": "2023-03-06", "close": 0.06, "volume": 237514.0}, {"date": "2023-03-07", "close": 0.06, "volume": 50000.0}, {"date": "2023-03-08", "close": 0.065, "volume": 100000.0}, {"date": "2023-03-09", "close": 0.065, "volume": 50000.0}, {"date": "2023-03-10", "close": 0.065, "volume": 50000.0}, {"date": "2023-03-15", "close": 0.065, "volume": 50000.0}, {"date": "2023-03-20", "close": 0.055, "volume": 184317.0}, {"date": "2023-03-21", "close": 0.056, "volume": 25000.0}, {"date": "2023-03-23", "close": 0.06, "volume": 36787.0}, {"date": "2023-03-28", "close": 0.06, "volume": 146283.0}, {"date": "2023-04-06", "close": 0.056, "volume": 110652.0}, {"date": "2023-04-11", "close": 0.056, "volume": 3900.0}, {"date": "2023-04-13", "close": 0.055, "volume": 509.0}, {"date": "2023-04-17", "close": 0.06, "volume": 50000.0}, {"date": "2023-04-20", "close": 0.06, "volume": 50000.0}, {"date": "2023-04-26", "close": 0.065, "volume": 298292.0}, {"date": "2023-04-28", "close": 0.065, "volume": 50000.0}, {"date": "2023-05-04", "close": 0.064, "volume": 40438.0}, {"date": "2023-05-05", "close": 0.063, "volume": 44876.0}, {"date": "2023-05-08", "close": 0.062, "volume": 864.0}, {"date": "2023-05-09", "close": 0.063, "volume": 99260.0}, {"date": "2023-05-11", "close": 0.063, "volume": 100000.0}, {"date": "2023-05-12", "close": 0.062, "volume": 100000.0}, {"date": "2023-05-16", "close": 0.06, "volume": 100000.0}, {"date": "2023-05-17", "close": 0.06, "volume": 100000.0}, {"date": "2023-05-19", "close": 0.06, "volume": 100000.0}, {"date": "2023-05-22", "close": 0.06, "volume": 100000.0}, {"date": "2023-05-24", "close": 0.06, "volume": 200000.0}, {"date": "2023-05-25", "close": 0.06, "volume": 53710.0}, {"date": "2023-05-26", "close": 0.06, "volume": 196290.0}, {"date": "2023-06-02", "close": 0.06, "volume": 200000.0}, {"date": "2023-06-05", "close": 0.06, "volume": 182318.0}, {"date": "2023-06-09", "close": 0.057, "volume": 79748.0}, {"date": "2023-06-13", "close": 0.057, "volume": 36810.0}, {"date": "2023-06-19", "close": 0.055, "volume": 24491.0}, {"date": "2023-06-22", "close": 0.047, "volume": 408511.0}, {"date": "2023-06-26", "close": 0.045, "volume": 10000.0}, {"date": "2023-07-04", "close": 0.047, "volume": 10000.0}, {"date": "2023-07-05", "close": 0.047, "volume": 13800.0}, {"date": "2023-07-06", "close": 0.047, "volume": 6.0}, {"date": "2023-07-11", "close": 0.05, "volume": 120056.0}, {"date": "2023-07-12", "close": 0.055, "volume": 109000.0}, {"date": "2023-07-13", "close": 0.055, "volume": 34676.0}, {"date": "2023-07-14", "close": 0.055, "volume": 119681.0}, {"date": "2023-07-19", "close": 0.06, "volume": 63259.0}, {"date": "2023-07-21", "close": 0.06, "volume": 104475.0}, {"date": "2023-07-31", "close": 0.055, "volume": 381904.0}, {"date": "2023-08-02", "close": 0.055, "volume": 464223.0}, {"date": "2023-08-03", "close": 0.055, "volume": 147838.0}, {"date": "2023-08-07", "close": 0.055, "volume": 114631.0}, {"date": "2023-08-09", "close": 0.059, "volume": 100000.0}, {"date": "2023-08-11", "close": 0.049, "volume": 91584.0}, {"date": "2023-08-23", "close": 0.053, "volume": 4399.0}, {"date": "2023-08-31", "close": 0.054, "volume": 109000.0}, {"date": "2023-09-01", "close": 0.048, "volume": 211593.0}, {"date": "2023-09-04", "close": 0.055, "volume": 223538.0}, {"date": "2023-09-06", "close": 0.06, "volume": 144667.0}, {"date": "2023-09-08", "close": 0.055, "volume": 31700.0}, {"date": "2023-09-13", "close": 0.055, "volume": 174300.0}, {"date": "2023-09-15", "close": 0.06, "volume": 48935.0}, {"date": "2023-09-26", "close": 0.057, "volume": 9000.0}, {"date": "2023-10-03", "close": 0.05, "volume": 66721.0}, {"date": "2023-10-04", "close": 0.05, "volume": 3738.0}, {"date": "2023-10-11", "close": 0.051, "volume": 78041.0}, {"date": "2023-10-13", "close": 0.05, "volume": 16000.0}, {"date": "2023-10-17", "close": 0.046, "volume": 55000.0}, {"date": "2023-10-27", "close": 0.06, "volume": 200000.0}, {"date": "2023-10-30", "close": 0.064, "volume": 337640.0}, {"date": "2023-10-31", "close": 0.057, "volume": 82216.0}, {"date": "2023-11-01", "close": 0.059, "volume": 33177.0}, {"date": "2023-11-06", "close": 0.05, "volume": 462218.0}, {"date": "2023-11-07", "close": 0.049, "volume": 132972.0}, {"date": "2023-11-08", "close": 0.05, "volume": 94155.0}, {"date": "2023-11-21", "close": 0.049, "volume": 110218.0}, {"date": "2023-11-23", "close": 0.045, "volume": 20711.0}, {"date": "2023-12-04", "close": 0.041, "volume": 4255.0}, {"date": "2023-12-07", "close": 0.035, "volume": 20000.0}, {"date": "2023-12-08", "close": 0.037, "volume": 20000.0}, {"date": "2023-12-13", "close": 0.04, "volume": 130000.0}, {"date": "2023-12-18", "close": 0.04, "volume": 241072.0}, {"date": "2024-01-08", "close": 0.04, "volume": 104047.0}, {"date": "2024-01-12", "close": 0.041, "volume": 19300.0}, {"date": "2024-01-16", "close": 0.041, "volume": 70714.0}, {"date": "2024-01-22", "close": 0.042, "volume": 15000.0}, {"date": "2024-01-25", "close": 0.045, "volume": 80000.0}, {"date": "2024-01-30", "close": 0.045, "volume": 10500.0}, {"date": "2024-02-01", "close": 0.05, "volume": 189500.0}, {"date": "2024-02-05", "close": 0.042, "volume": 104000.0}, {"date": "2024-02-08", "close": 0.04, "volume": 120001.0}, {"date": "2024-02-13", "close": 0.04, "volume": 6000.0}, {"date": "2024-02-21", "close": 0.04, "volume": 65128.0}, {"date": "2024-02-23", "close": 0.052, "volume": 206446.0}, {"date": "2024-02-26", "close": 0.052, "volume": 12000.0}, {"date": "2024-02-27", "close": 0.052, "volume": 13291.0}, {"date": "2024-02-28", "close": 0.046, "volume": 66741.0}, {"date": "2024-02-29", "close": 0.044, "volume": 12000.0}, {"date": "2024-03-21", "close": 0.05, "volume": 77539.0}, {"date": "2024-04-02", "close": 0.05, "volume": 214337.0}, {"date": "2024-05-01", "close": 0.045, "volume": 58823.0}, {"date": "2024-05-03", "close": 0.052, "volume": 425172.0}, {"date": "2024-05-08", "close": 0.051, "volume": 58227.0}, {"date": "2024-05-13", "close": 0.051, "volume": 150000.0}, {"date": "2024-05-14", "close": 0.052, "volume": 204722.0}, {"date": "2024-05-16", "close": 0.05, "volume": 64565.0}, {"date": "2024-05-17", "close": 0.048, "volume": 41170.0}, {"date": "2024-05-27", "close": 0.047, "volume": 9735.0}, {"date": "2024-05-31", "close": 0.053, "volume": 130000.0}, {"date": "2024-06-03", "close": 0.053, "volume": 30000.0}, {"date": "2024-06-04", "close": 0.05, "volume": 76429.0}, {"date": "2024-06-06", "close": 0.059, "volume": 50000.0}, {"date": "2024-06-19", "close": 0.059, "volume": 101480.0}, {"date": "2024-06-20", "close": 0.077, "volume": 83481.0}, {"date": "2024-06-21", "close": 0.076, "volume": 22782.0}, {"date": "2024-06-24", "close": 0.078, "volume": 14000.0}, {"date": "2024-06-25", "close": 0.079, "volume": 100000.0}, {"date": "2024-06-26", "close": 0.079, "volume": 10559.0}, {"date": "2024-06-28", "close": 0.066, "volume": 2443.0}, {"date": "2024-07-03", "close": 0.08, "volume": 144965.0}, {"date": "2024-07-08", "close": 0.08, "volume": 553.0}, {"date": "2024-07-09", "close": 0.08, "volume": 63.0}, {"date": "2024-07-10", "close": 0.079, "volume": 37745.0}, {"date": "2024-07-11", "close": 0.088, "volume": 57590.0}, {"date": "2024-07-12", "close": 0.089, "volume": 19.0}, {"date": "2024-07-15", "close": 0.09, "volume": 5023.0}, {"date": "2024-07-16", "close": 0.09, "volume": 12.0}, {"date": "2024-07-17", "close": 0.084, "volume": 7962.0}, {"date": "2024-07-19", "close": 0.09, "volume": 134248.0}, {"date": "2024-07-22", "close": 0.089, "volume": 72030.0}, {"date": "2024-07-23", "close": 0.088, "volume": 21949.0}, {"date": "2024-07-29", "close": 0.087, "volume": 11394.0}, {"date": "2024-08-12", "close": 0.087, "volume": 5.0}, {"date": "2024-08-13", "close": 0.067, "volume": 17783.0}, {"date": "2024-08-14", "close": 0.069, "volume": 56581.0}, {"date": "2024-08-20", "close": 0.07, "volume": 22000.0}, {"date": "2024-08-22", "close": 0.079, "volume": 66422.0}, {"date": "2024-08-23", "close": 0.07, "volume": 199118.0}, {"date": "2024-09-02", "close": 0.075, "volume": 104000.0}, {"date": "2024-09-04", "close": 0.07, "volume": 26481.0}, {"date": "2024-09-05", "close": 0.068, "volume": 37916.0}, {"date": "2024-09-06", "close": 0.066, "volume": 50247.0}, {"date": "2024-09-09", "close": 0.065, "volume": 135999.0}, {"date": "2024-09-12", "close": 0.07, "volume": 1428.0}, {"date": "2024-09-24", "close": 0.068, "volume": 25986.0}, {"date": "2024-10-03", "close": 0.065, "volume": 16666.0}, {"date": "2024-10-08", "close": 0.06, "volume": 30000.0}, {"date": "2024-10-10", "close": 0.065, "volume": 46666.0}, {"date": "2024-10-11", "close": 0.075, "volume": 171510.0}, {"date": "2024-10-15", "close": 0.073, "volume": 48000.0}, {"date": "2024-10-17", "close": 0.072, "volume": 53854.0}, {"date": "2024-10-25", "close": 0.071, "volume": 151712.0}, {"date": "2024-10-29", "close": 0.071, "volume": 62528.0}, {"date": "2024-11-07", "close": 0.061, "volume": 4695.0}, {"date": "2024-11-12", "close": 0.06, "volume": 47000.0}, {"date": "2024-11-18", "close": 0.064, "volume": 78364.0}, {"date": "2024-11-19", "close": 0.064, "volume": 20000.0}, {"date": "2024-11-20", "close": 0.064, "volume": 50000.0}, {"date": "2024-11-22", "close": 0.057, "volume": 199911.0}, {"date": "2024-11-27", "close": 0.058, "volume": 104064.0}, {"date": "2024-12-12", "close": 0.05, "volume": 102573.0}, {"date": "2024-12-23", "close": 0.058, "volume": 21990.0}, {"date": "2024-12-30", "close": 0.06, "volume": 43930.0}, {"date": "2025-01-03", "close": 0.058, "volume": 1428.0}, {"date": "2025-01-08", "close": 0.058, "volume": 3606.0}, {"date": "2025-01-09", "close": 0.056, "volume": 110968.0}, {"date": "2025-01-13", "close": 0.06, "volume": 18298.0}, {"date": "2025-01-14", "close": 0.06, "volume": 107590.0}, {"date": "2025-01-15", "close": 0.06, "volume": 17979.0}, {"date": "2025-01-16", "close": 0.06, "volume": 312554.0}, {"date": "2025-02-05", "close": 0.06, "volume": 2510.0}, {"date": "2025-02-07", "close": 0.062, "volume": 96158.0}, {"date": "2025-02-10", "close": 0.065, "volume": 50000.0}, {"date": "2025-02-19", "close": 0.065, "volume": 10021.0}, {"date": "2025-02-21", "close": 0.071, "volume": 100000.0}, {"date": "2025-02-26", "close": 0.071, "volume": 80671.0}, {"date": "2025-02-28", "close": 0.09, "volume": 190304.0}, {"date": "2025-03-04", "close": 0.09, "volume": 8673.0}, {"date": "2025-03-07", "close": 0.09, "volume": 1.0}, {"date": "2025-03-25", "close": 0.087, "volume": 25.0}, {"date": "2025-03-26", "close": 0.076, "volume": 94640.0}, {"date": "2025-03-27", "close": 0.076, "volume": 7241.0}, {"date": "2025-03-31", "close": 0.075, "volume": 15259.0}, {"date": "2025-04-01", "close": 0.075, "volume": 32500.0}, {"date": "2025-04-07", "close": 0.075, "volume": 371531.0}, {"date": "2025-04-23", "close": 0.07, "volume": 66649.0}, {"date": "2025-04-24", "close": 0.069, "volume": 158663.0}, {"date": "2025-04-28", "close": 0.07, "volume": 290768.0}, {"date": "2025-05-01", "close": 0.07, "volume": 102650.0}, {"date": "2025-05-02", "close": 0.075, "volume": 229899.0}, {"date": "2025-05-05", "close": 0.075, "volume": 106100.0}, {"date": "2025-05-06", "close": 0.077, "volume": 26.0}, {"date": "2025-05-08", "close": 0.075, "volume": 66709.0}, {"date": "2025-05-09", "close": 0.075, "volume": 23291.0}, {"date": "2025-05-13", "close": 0.075, "volume": 18692.0}, {"date": "2025-05-15", "close": 0.08, "volume": 4500.0}, {"date": "2025-05-19", "close": 0.083, "volume": 66435.0}, {"date": "2025-05-20", "close": 0.083, "volume": 32600.0}, {"date": "2025-05-21", "close": 0.084, "volume": 50507.0}, {"date": "2025-05-22", "close": 0.08, "volume": 14794.0}, {"date": "2025-05-23", "close": 0.085, "volume": 55000.0}, {"date": "2025-05-27", "close": 0.09, "volume": 390248.0}, {"date": "2025-05-29", "close": 0.09, "volume": 10605.0}, {"date": "2025-06-02", "close": 0.092, "volume": 43.0}, {"date": "2025-06-04", "close": 0.091, "volume": 13054.0}, {"date": "2025-06-05", "close": 0.087, "volume": 11000.0}, {"date": "2025-06-06", "close": 0.082, "volume": 1000.0}, {"date": "2025-06-16", "close": 0.085, "volume": 76165.0}, {"date": "2025-06-17", "close": 0.086, "volume": 17179.0}, {"date": "2025-06-18", "close": 0.087, "volume": 10000.0}, {"date": "2025-06-19", "close": 0.087, "volume": 21000.0}, {"date": "2025-06-27", "close": 0.086, "volume": 5000.0}, {"date": "2025-06-30", "close": 0.088, "volume": 23000.0}, {"date": "2025-07-02", "close": 0.09, "volume": 46666.0}, {"date": "2025-07-03", "close": 0.1, "volume": 382165.0}, {"date": "2025-07-04", "close": 0.105, "volume": 122579.0}, {"date": "2025-07-07", "close": 0.12, "volume": 184124.0}, {"date": "2025-07-08", "close": 0.12, "volume": 498561.0}, {"date": "2025-07-10", "close": 0.125, "volume": 154890.0}, {"date": "2025-07-11", "close": 0.12, "volume": 66.0}, {"date": "2025-07-14", "close": 0.12, "volume": 20317.0}, {"date": "2025-07-15", "close": 0.115, "volume": 22655.0}, {"date": "2025-07-16", "close": 0.12, "volume": 134222.0}, {"date": "2025-07-17", "close": 0.115, "volume": 100000.0}, {"date": "2025-07-18", "close": 0.14, "volume": 126775.0}, {"date": "2025-07-21", "close": 0.135, "volume": 7415.0}, {"date": "2025-07-22", "close": 0.14, "volume": 458327.0}, {"date": "2025-07-23", "close": 0.15, "volume": 310091.0}, {"date": "2025-07-24", "close": 0.15, "volume": 127000.0}, {"date": "2025-07-25", "close": 0.15, "volume": 88545.0}, {"date": "2025-07-28", "close": 0.16, "volume": 58291.0}, {"date": "2025-07-29", "close": 0.16, "volume": 373749.0}, {"date": "2025-07-30", "close": 0.14, "volume": 19765.0}, {"date": "2025-08-01", "close": 0.145, "volume": 55572.0}, {"date": "2025-08-04", "close": 0.15, "volume": 48737.0}, {"date": "2025-08-05", "close": 0.14, "volume": 11695.0}, {"date": "2025-08-06", "close": 0.14, "volume": 25000.0}, {"date": "2025-08-07", "close": 0.15, "volume": 90076.0}, {"date": "2025-08-08", "close": 0.15, "volume": 50000.0}, {"date": "2025-08-11", "close": 0.14, "volume": 5000.0}, {"date": "2025-08-12", "close": 0.15, "volume": 5000.0}, {"date": "2025-08-13", "close": 0.15, "volume": 3000.0}, {"date": "2025-08-14", "close": 0.15, "volume": 46000.0}, {"date": "2025-08-18", "close": 0.145, "volume": 21396.0}, {"date": "2025-08-19", "close": 0.15, "volume": 119185.0}, {"date": "2025-08-20", "close": 0.135, "volume": 31837.0}, {"date": "2025-08-21", "close": 0.15, "volume": 11210.0}, {"date": "2025-08-22", "close": 0.15, "volume": 138425.0}, {"date": "2025-08-25", "close": 0.15, "volume": 71501.0}, {"date": "2025-08-26", "close": 0.15, "volume": 96768.0}, {"date": "2025-08-27", "close": 0.15, "volume": 5820.0}, {"date": "2025-08-28", "close": 0.16, "volume": 116231.0}, {"date": "2025-08-29", "close": 0.16, "volume": 10669.0}, {"date": "2025-09-01", "close": 0.15, "volume": 225000.0}, {"date": "2025-09-02", "close": 0.145, "volume": 36500.0}, {"date": "2025-09-03", "close": 0.125, "volume": 1.0}, {"date": "2025-09-04", "close": 0.145, "volume": 9970.0}, {"date": "2025-09-09", "close": 0.15, "volume": 41600.0}, {"date": "2025-09-10", "close": 0.15, "volume": 72266.0}, {"date": "2025-09-11", "close": 0.15, "volume": 129776.0}, {"date": "2025-09-15", "close": 0.13, "volume": 96666.0}, {"date": "2025-09-16", "close": 0.135, "volume": 7380.0}, {"date": "2025-09-17", "close": 0.135, "volume": 20700.0}, {"date": "2025-09-18", "close": 0.145, "volume": 13374.0}, {"date": "2025-09-19", "close": 0.145, "volume": 211625.0}, {"date": "2025-09-22", "close": 0.13, "volume": 170055.0}, {"date": "2025-09-24", "close": 0.14, "volume": 25000.0}, {"date": "2025-09-25", "close": 0.14, "volume": 5000.0}, {"date": "2025-09-26", "close": 0.15, "volume": 21999.0}, {"date": "2025-09-29", "close": 0.15, "volume": 30000.0}, {"date": "2025-09-30", "close": 0.145, "volume": 4137.0}, {"date": "2025-10-06", "close": 0.14, "volume": 201323.0}, {"date": "2025-10-07", "close": 0.14, "volume": 27089.0}, {"date": "2025-10-08", "close": 0.14, "volume": 17378.0}, {"date": "2025-10-09", "close": 0.145, "volume": 3699.0}, {"date": "2025-10-10", "close": 0.13, "volume": 30991.0}, {"date": "2025-10-13", "close": 0.13, "volume": 18000.0}, {"date": "2025-10-14", "close": 0.135, "volume": 131546.0}, {"date": "2025-10-15", "close": 0.14, "volume": 52135.0}, {"date": "2025-10-16", "close": 0.145, "volume": 40711.0}, {"date": "2025-10-17", "close": 0.135, "volume": 15174.0}, {"date": "2025-10-20", "close": 0.14, "volume": 17678.0}, {"date": "2025-10-21", "close": 0.145, "volume": 7677.0}, {"date": "2025-10-22", "close": 0.145, "volume": 12023.0}, {"date": "2025-10-23", "close": 0.135, "volume": 8076.0}, {"date": "2025-10-27", "close": 0.135, "volume": 7000.0}, {"date": "2025-10-28", "close": 0.14, "volume": 97441.0}, {"date": "2025-10-30", "close": 0.145, "volume": 29200.0}, {"date": "2025-10-31", "close": 0.14, "volume": 26614.0}, {"date": "2025-11-03", "close": 0.145, "volume": 48986.0}, {"date": "2025-11-04", "close": 0.145, "volume": 10344.0}, {"date": "2025-11-05", "close": 0.135, "volume": 15314.0}, {"date": "2025-11-06", "close": 0.135, "volume": 10344.0}, {"date": "2025-11-07", "close": 0.145, "volume": 100000.0}, {"date": "2025-11-13", "close": 0.145, "volume": 136.0}, {"date": "2025-11-17", "close": 0.14, "volume": 40000.0}, {"date": "2025-11-18", "close": 0.14, "volume": 74555.0}, {"date": "2025-11-21", "close": 0.145, "volume": 69762.0}, {"date": "2025-11-24", "close": 0.145, "volume": 76478.0}, {"date": "2025-11-25", "close": 0.15, "volume": 103473.0}, {"date": "2025-11-27", "close": 0.135, "volume": 62178.0}, {"date": "2025-11-28", "close": 0.135, "volume": 74889.0}, {"date": "2025-12-02", "close": 0.14, "volume": 96769.0}, {"date": "2025-12-03", "close": 0.145, "volume": 87917.0}, {"date": "2025-12-04", "close": 0.15, "volume": 116690.0}, {"date": "2025-12-05", "close": 0.145, "volume": 5000.0}, {"date": "2025-12-08", "close": 0.155, "volume": 80524.0}, {"date": "2025-12-09", "close": 0.15, "volume": 20000.0}, {"date": "2025-12-10", "close": 0.15, "volume": 6340.0}, {"date": "2025-12-11", "close": 0.15, "volume": 36686.0}, {"date": "2025-12-12", "close": 0.15, "volume": 13148.0}, {"date": "2025-12-15", "close": 0.155, "volume": 4000.0}, {"date": "2025-12-17", "close": 0.15, "volume": 4000.0}, {"date": "2025-12-18", "close": 0.15, "volume": 41284.0}, {"date": "2025-12-19", "close": 0.155, "volume": 36708.0}, {"date": "2025-12-22", "close": 0.17, "volume": 135693.0}, {"date": "2025-12-23", "close": 0.17, "volume": 74595.0}, {"date": "2025-12-24", "close": 0.17, "volume": 594.0}, {"date": "2025-12-29", "close": 0.17, "volume": 23650.0}, {"date": "2025-12-30", "close": 0.17, "volume": 108204.0}, {"date": "2025-12-31", "close": 0.17, "volume": 14869.0}, {"date": "2026-01-02", "close": 0.16, "volume": 62570.0}, {"date": "2026-01-05", "close": 0.165, "volume": 49000.0}, {"date": "2026-01-08", "close": 0.145, "volume": 24000.0}, {"date": "2026-01-09", "close": 0.145, "volume": 25000.0}, {"date": "2026-01-12", "close": 0.155, "volume": 65304.0}, {"date": "2026-01-14", "close": 0.15, "volume": 45231.0}, {"date": "2026-01-15", "close": 0.155, "volume": 11844.0}, {"date": "2026-01-16", "close": 0.15, "volume": 49000.0}, {"date": "2026-01-19", "close": 0.15, "volume": 14489.0}, {"date": "2026-01-20", "close": 0.145, "volume": 8451.0}, {"date": "2026-01-21", "close": 0.14, "volume": 3125.0}, {"date": "2026-01-22", "close": 0.145, "volume": 17138.0}, {"date": "2026-01-23", "close": 0.145, "volume": 27861.0}, {"date": "2026-01-27", "close": 0.1425, "volume": 2375.0}, {"date": "2026-01-28", "close": 0.14, "volume": 5000.0}, {"date": "2026-01-30", "close": 0.15, "volume": 238385.0}, {"date": "2026-02-02", "close": 0.15, "volume": 233834.0}, {"date": "2026-02-03", "close": 0.15, "volume": 49537.0}, {"date": "2026-02-04", "close": 0.15, "volume": 86781.0}, {"date": "2026-02-06", "close": 0.16, "volume": 20196.0}, {"date": "2026-02-11", "close": 0.14, "volume": 52273.0}, {"date": "2026-02-16", "close": 0.15, "volume": 140000.0}, {"date": "2026-02-18", "close": 0.155, "volume": 16083.0}, {"date": "2026-02-19", "close": 0.16, "volume": 36946.0}, {"date": "2026-02-20", "close": 0.16, "volume": 35017.0}, {"date": "2026-02-25", "close": 0.16, "volume": 22356.0}, {"date": "2026-02-26", "close": 0.16, "volume": 19153.0}, {"date": "2026-02-27", "close": 0.13, "volume": 171082.0}, {"date": "2026-03-02", "close": 0.135, "volume": 1471.0}, {"date": "2026-03-06", "close": 0.125, "volume": 2718.0}, {"date": "2026-03-09", "close": 0.12, "volume": 54349.0}, {"date": "2026-03-10", "close": 0.13, "volume": 3000.0}, {"date": "2026-03-13", "close": 0.115, "volume": 29866.0}, {"date": "2026-03-16", "close": 0.115, "volume": 8056.0}, {"date": "2026-03-19", "close": 0.11, "volume": 51734.0}, {"date": "2026-03-20", "close": 0.11, "volume": 33561.0}, {"date": "2026-03-23", "close": 0.11, "volume": 203983.0}, {"date": "2026-03-24", "close": 0.095, "volume": 279732.0}, {"date": "2026-03-25", "close": 0.11, "volume": 70072.0}, {"date": "2026-03-26", "close": 0.11, "volume": 21010.0}, {"date": "2026-03-27", "close": 0.115, "volume": 15186.0}, {"date": "2026-03-30", "close": 0.11, "volume": 24077.0}, {"date": "2026-03-31", "close": 0.105, "volume": 11159.0}, {"date": "2026-04-02", "close": 0.105, "volume": 49276.0}, {"date": "2026-04-07", "close": 0.11, "volume": 10000.0}, {"date": "2026-04-08", "close": 0.11, "volume": 2.0}, {"date": "2026-04-13", "close": 0.11, "volume": 62221.0}, {"date": "2026-04-14", "close": 0.11, "volume": 25000.0}, {"date": "2026-04-17", "close": 0.1, "volume": 5482.0}, {"date": "2026-04-21", "close": 0.099, "volume": 95819.0}, {"date": "2026-04-23", "close": 0.105, "volume": 54530.0}, {"date": "2026-04-24", "close": 0.105, "volume": 37305.0}, {"date": "2026-05-04", "close": 0.105, "volume": 62706.0}, {"date": "2026-05-06", "close": 0.1, "volume": 6452.0}, {"date": "2026-05-07", "close": 0.1, "volume": 1970.0}, {"date": "2026-05-08", "close": 0.097, "volume": 100540.0}, {"date": "2026-05-11", "close": 0.1, "volume": 92886.0}, {"date": "2026-05-12", "close": 0.105, "volume": 62746.0}, {"date": "2026-05-13", "close": 0.1, "volume": 23538.0}, {"date": "2026-05-15", "close": 0.11, "volume": 34772.0}, {"date": "2026-05-18", "close": 0.11, "volume": 64672.0}, {"date": "2026-05-19", "close": 0.115, "volume": 1050.0}, {"date": "2026-05-22", "close": 0.115, "volume": 26086.0}, {"date": "2026-05-26", "close": 0.11, "volume": 6626.0}, {"date": "2026-05-27", "close": 0.11, "volume": 1766.0}, {"date": "2026-05-29", "close": 0.115, "volume": 3478.0}, {"date": "2026-06-01", "close": 0.115, "volume": 10.0}, {"date": "2026-06-02", "close": 0.115, "volume": 1739.0}, {"date": "2026-06-03", "close": 0.11, "volume": 16358.0}, {"date": "2026-06-04", "close": 0.115, "volume": 4886.0}, {"date": "2026-06-09", "close": 0.12, "volume": 43609.0}, {"date": "2026-06-11", "close": 0.12, "volume": 409.0}, {"date": "2026-06-12", "close": 0.125, "volume": 71090.0}, {"date": "2026-06-15", "close": 0.14, "volume": 743.0}, {"date": "2026-06-16", "close": 0.125, "volume": 11363.0}, {"date": "2026-06-17", "close": 0.125, "volume": 7317.0}, {"date": "2026-06-24", "close": 0.135, "volume": 63164.0}, {"date": "2026-06-25", "close": 0.125, "volume": 13320.0}, {"date": "2026-07-01", "close": 0.135, "volume": 870.0}, {"date": "2026-07-02", "close": 0.14, "volume": 9960.0}, {"date": "2026-07-03", "close": 0.14, "volume": 71.0}, {"date": "2026-07-10", "close": 0.12, "volume": 20000.0}, {"date": "2026-07-13", "close": 0.115, "volume": 15000.0}, {"date": "2026-07-15", "close": 0.115, "volume": 4068.0}, {"date": "2026-07-16", "close": 0.12, "volume": 41464.0}, {"date": "2026-07-17", "close": 0.12, "volume": 1117.0}, {"date": "2026-07-21", "close": 0.12, "volume": 357.0}, {"date": "2026-07-23", "close": 0.12, "volume": 1470.0}, {"date": "2026-07-27", "close": 0.125, "volume": 33701.0}, {"date": "2026-07-29", "close": 0.11, "volume": 500.0}, {"date": "2026-07-30", "close": 0.12, "volume": 97665.0}, {"date": "2026-07-31", "close": 0.12, "volume": 89457.0}, {"date": "2026-08-04", "close": 0.11, "volume": 7520.0}, {"date": "2026-08-05", "close": 0.13, "volume": 1250.0}, {"date": "2026-08-06", "close": 0.14, "volume": 3142.0}, {"date": "2026-08-11", "close": 0.14, "volume": 184444.0}, {"date": "2026-08-13", "close": 0.1, "volume": 255168.0}, {"date": "2026-08-14", "close": 0.115, "volume": 192441.0}, {"date": "2026-08-17", "close": 0.125, "volume": 50000.0}, {"date": "2026-08-18", "close": 0.115, "volume": 26035.0}, {"date": "2026-08-19", "close": 0.14, "volume": 16092.0}, {"date": "2026-08-20", "close": 0.14, "volume": 36600.0}, {"date": "2026-08-24", "close": 0.12, "volume": 6891.0}, {"date": "2026-08-27", "close": 0.12, "volume": 29234.0}, {"date": "2026-09-01", "close": 0.15, "volume": 215837.0}, {"date": "2026-09-02", "close": 0.15, "volume": 98480.0}, {"date": "2026-09-03", "close": 0.14, "volume": 64313.0}, {"date": "2026-09-04", "close": 0.15, "volume": 60081.0}, {"date": "2026-09-08", "close": 0.14, "volume": 4700.0}, {"date": "2026-09-17", "close": 0.16, "volume": 120000.0}, {"date": "2026-09-18", "close": 0.14, "volume": 139734.0}], "refreshing": true}