{"ticker": "BOC", "overview": {"name": "Bougainville Copper Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BOC", "has_prices": true, "as_of": "2026-08-31", "last": 0.16, "prev_close": 0.155, "change": 0.0050000000000000044, "change_pct": 0.03225806451612906, "session_volume": 43326.0, "vwap_5": 0.1598355684708446, "vwap_20": 0.17733112276591337, "vwap_60": 0.2535796427498635, "vwap_250": 0.6934543556898524, "high_52w": 1.23, "low_52w": 0.155, "avg_volume_20": 141019.6, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sir Moi Aei", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Graham", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Graham", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sir Moi Avei", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-07", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Burley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-07", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-14", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-22", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-24", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-08", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-26", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-11", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-07", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-24", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-08", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-28", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-23", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-10", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor- Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-20", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-18", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-03", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-16", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Kinnell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-14", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Burley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-05", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Kidu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-09", "source_url": "https://www.marketindex.com.au/asx/boc", "needs_ocr": 0}], "directors": [{"name": "Sir Moi Avei", "first_seen": "2026-02-26", "last_seen": "2026-02-26", "status": "current", "notices": 1}, {"name": "Ian Williams", "first_seen": "2008-05-12", "last_seen": "2008-05-12", "status": "past", "notices": 1}, {"name": "Sir Rabbie Namilu", "first_seen": "2011-03-09", "last_seen": "2011-03-09", "status": "past", "notices": 1}, {"name": "JS Jacques", "first_seen": "2012-08-09", "last_seen": "2012-08-09", "status": "past", "notices": 1}, {"name": "R Burns", "first_seen": "2008-05-12", "last_seen": "2013-01-16", "status": "past", "notices": 7}, {"name": "C Kidu", "first_seen": "2013-08-09", "last_seen": "2013-08-09", "status": "past", "notices": 1}, {"name": "C Kinnell", "first_seen": "2013-07-31", "last_seen": "2013-11-14", "status": "past", "notices": 2}, {"name": "P Taylor- Correction", "first_seen": "2014-02-20", "last_seen": "2014-02-20", "status": "past", "notices": 1}, {"name": "P Taylor", "first_seen": "2008-03-28", "last_seen": "2014-12-07", "status": "past", "notices": 17}, {"name": "Peter Taylor", "first_seen": "2011-12-14", "last_seen": "2016-07-07", "status": "past", "notices": 9}, {"name": "Adam Burley", "first_seen": "2013-11-05", "last_seen": "2016-07-07", "status": "past", "notices": 2}, {"name": "Sir Moi Aei", "first_seen": "2026-03-03", "last_seen": "2026-03-03", "status": "past", "notices": 1}, {"name": "Peter Graham", "first_seen": "2026-02-26", "last_seen": "2026-03-03", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "1.1500", "new_value": "0.5750", "effective": "2025-11-25", "evidence": "BOC moved 2:1 in one session on 2025-11-25 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.386788"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155319-3A705340"}, {"date": "2026-10-26", "form": "Asx Announcement", "title": "Reinstatement to Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153474-3A705022"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Seeking Reinstatement to Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153020-3A704937"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148302-3A704084"}, {"date": "2026-09-09", "form": "Progress Report", "title": "EL01 - Indendent Directors Committee Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133938-3A701446"}], "performance": {"ticker": "BOC", "has_prices": true, "summary": {"n": 25, "avg": -0.7319239676902192, "win_rate": 0.0, "best": -0.5303030303030303, "worst": -0.9918592436974789, "as_of": "2026-11-02"}, "buys": [{"who": "Kenan Frank H. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 671249.9843, "date": "2026-06-01", "score": 50.9, "ref_price": 0.605, "return": -0.743801652892562}, {"who": "Royal Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 520983.2096, "date": "2026-05-27", "score": 62.6, "ref_price": 0.72, "return": -0.7847222222222222}, {"who": "Burt Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200791.9858, "date": "2025-12-11", "score": 57.7, "ref_price": 0.64, "return": -0.7578125}, {"who": "Kenan Frank H. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1018791.6975000001, "date": "2025-12-03", "score": 54.5, "ref_price": 0.79, "return": -0.8037974683544303}, {"who": "Royal Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127199.00000000001, "date": "2025-12-01", "score": 43.3, "ref_price": 0.61, "return": -0.7459016393442622}, {"who": "Peterson Adam K", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 187445.28, "date": "2024-06-14", "score": 52.3, "ref_price": 0.565, "return": -0.7256637168141592}, {"who": "Meisinger Joseph Max", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 20041.1385, "date": "2024-06-14", "score": 36.6, "ref_price": 0.565, "return": -0.7256637168141592}, {"who": "Kenan Frank H. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 420981.0, "date": "2024-06-11", "score": 49.2, "ref_price": 0.555, "return": -0.7207207207207207}, {"who": "Weisenburger Joshua Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17589.5, "date": "2024-06-07", "score": 38.6, "ref_price": 0.59, "return": -0.7372881355932203}, {"who": "Peterson Adam K", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 104775.0, "date": "2024-06-07", "score": 49.3, "ref_price": 0.59, "return": -0.7372881355932203}, {"who": "Peterson Adam K", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 607849.0, "date": "2024-06-06", "score": 58.5, "ref_price": 0.535, "return": -0.7102803738317757}, {"who": "Royal Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139500.0, "date": "2024-06-06", "score": 45.4, "ref_price": 0.535, "return": -0.7102803738317757}, {"who": "Briner Bradford B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138000.0, "date": "2024-06-06", "score": 48.2, "ref_price": 0.535, "return": -0.7102803738317757}, {"who": "Srinivasan Vishnu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40410.0, "date": "2024-05-22", "score": 39.0, "ref_price": 0.61, "return": -0.7459016393442622}, {"who": "Kenan Frank H. II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1567893.3199999998, "date": "2024-05-22", "score": 68.3, "ref_price": 0.61, "return": -0.7459016393442622}, {"who": "Briner Bradford B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137400.0, "date": "2024-05-22", "score": 55.7, "ref_price": 0.61, "return": -0.7459016393442622}, {"who": "Weisenburger Joshua Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29972.4375, "date": "2023-12-14", "score": 42.4, "ref_price": 0.365, "return": -0.5753424657534246}, {"who": "Royal Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150411.0, "date": "2023-12-06", "score": 47.8, "ref_price": 15.01, "return": -0.9896735509660227}, {"who": "Peterson Adam K", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director, 10% Owner", "amount": 15014.640000000001, "date": "2023-09-11", "score": 39.5, "ref_price": 0.33, "return": -0.5303030303030303}, {"who": "Weisenburger Joshua Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13292.999999999998, "date": "2023-05-31", "score": 37.2, "ref_price": 0.37, "return": -0.581081081081081}, {"who": "Royal Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192300.0, "date": "2023-05-16", "score": 55.9, "ref_price": 0.38, "return": -0.5921052631578947}, {"who": "Keating Brendan Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Managing Part BOA Mgmt, LLC, Director", "amount": 57101.036, "date": "2023-05-16", "score": 37.1, "ref_price": 0.38, "return": -0.5921052631578947}, {"who": "Royal Jeffrey C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96150.0, "date": "2022-06-13", "score": 53.8, "ref_price": 19.04, "return": -0.9918592436974789}, {"who": "Weisenburger Joshua Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 22650.45, "date": "2022-06-13", "score": 43.7, "ref_price": 19.04, "return": -0.9918592436974789}, {"who": "Weisenburger Joshua Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8129.580000000001, "date": "2022-05-24", "score": 35.8, "ref_price": 0.39, "return": -0.6025641025641025}]}, "price_series": [{"date": "1990-08-02", "close": 1.05, "volume": 16900.0}, {"date": "1990-08-03", "close": 1.08, "volume": 131800.0}, {"date": "1990-08-06", "close": 1.03, "volume": 53700.0}, {"date": "1990-08-07", "close": 1.12, "volume": 303400.0}, {"date": "1990-08-08", "close": 1.3, "volume": 315300.0}, {"date": "1990-08-09", "close": 1.3, "volume": 149000.0}, {"date": "1990-08-10", "close": 1.25, "volume": 278100.0}, {"date": "1990-08-13", "close": 1.25, "volume": 78400.0}, {"date": "1990-08-14", "close": 1.25, "volume": 305600.0}, {"date": "1990-08-15", "close": 1.26, "volume": 68500.0}, {"date": "1990-08-16", "close": 1.27, "volume": 110000.0}, {"date": "1990-08-17", "close": 1.27, "volume": 363500.0}, {"date": "1990-08-20", "close": 1.28, "volume": 101400.0}, {"date": "1990-08-21", "close": 1.28, "volume": 109800.0}, {"date": "1990-08-22", "close": 1.25, "volume": 41200.0}, {"date": "1990-08-23", "close": 1.24, "volume": 518300.0}, {"date": "1990-08-24", "close": 1.25, "volume": 189600.0}, {"date": "1990-08-27", "close": 1.23, "volume": 391500.0}, {"date": "1990-08-28", "close": 1.23, "volume": 76200.0}, {"date": "1990-08-29", "close": 1.2, "volume": 258700.0}, {"date": "1990-08-30", "close": 1.2, "volume": 101500.0}, {"date": "1990-08-31", "close": 1.2, "volume": 14500.0}, {"date": "1990-09-03", "close": 1.18, "volume": 65800.0}, {"date": "1990-09-04", "close": 1.1, "volume": 51400.0}, {"date": "1990-09-05", "close": 0.98, "volume": 5500.0}, {"date": "1990-09-06", "close": 0.98, "volume": 18100.0}, {"date": "1990-09-07", "close": 1.0, "volume": 18300.0}, {"date": "1990-09-10", "close": 0.97, "volume": 113800.0}, {"date": "1990-09-11", "close": 0.96, "volume": 264600.0}, {"date": "1990-09-12", "close": 0.96, "volume": 5000.0}, {"date": "1990-09-13", "close": 0.96, "volume": 9000.0}, {"date": "1990-09-14", "close": 0.96, "volume": 168000.0}, {"date": "1990-09-17", "close": 0.96, "volume": 10800.0}, {"date": "1990-09-18", "close": 0.99, "volume": 8300.0}, {"date": "1990-09-19", "close": 1.01, "volume": 33300.0}, {"date": "1990-09-20", "close": 1.01, "volume": 447300.0}, {"date": "1990-09-21", "close": 1.01, "volume": 3000.0}, {"date": "1990-09-24", "close": 1.05, "volume": 14300.0}, {"date": "1990-09-25", "close": 1.01, "volume": 63200.0}, {"date": "1990-09-26", "close": 1.03, "volume": 91100.0}, {"date": "1990-09-27", "close": 1.0, "volume": 38500.0}, {"date": "1990-09-28", "close": 0.95, "volume": 95000.0}, {"date": "1990-10-01", "close": 0.9, "volume": 50000.0}, {"date": "1990-10-02", "close": 0.86, "volume": 165500.0}, {"date": "1990-10-03", "close": 0.8, "volume": 245000.0}, {"date": "1990-10-04", "close": 0.78, "volume": 8100.0}, {"date": "1990-10-05", "close": 0.8, "volume": 335200.0}, {"date": "1990-10-08", "close": 0.8, "volume": null}, {"date": "1990-10-09", "close": 0.8, "volume": null}, {"date": "1990-10-10", "close": 0.86, "volume": 31500.0}, {"date": "1990-10-11", "close": 0.9, "volume": 23300.0}, {"date": "1990-10-12", "close": 0.9, "volume": 15500.0}, {"date": "1990-10-15", "close": 0.9, "volume": 6000.0}, {"date": "1990-10-16", "close": 0.9, "volume": 600.0}, {"date": "1990-10-17", "close": 0.9, "volume": 106800.0}, {"date": "1990-10-18", "close": 0.84, "volume": 68000.0}, {"date": "1990-10-19", "close": 0.84, "volume": 123000.0}, {"date": "1990-10-22", "close": 0.8, "volume": 293000.0}, {"date": "1990-10-23", "close": 0.8, "volume": 167900.0}, {"date": "1990-10-24", "close": 0.76, "volume": 498800.0}, {"date": "1990-10-25", "close": 0.8, "volume": 38000.0}, {"date": "1990-10-26", "close": 0.8, "volume": 7000.0}, {"date": "1990-10-29", "close": 0.8, "volume": 409500.0}, {"date": "1990-10-30", "close": 0.79, "volume": 202100.0}, {"date": "1990-10-31", "close": 0.78, "volume": 126700.0}, {"date": "1990-11-01", "close": 0.78, "volume": null}, {"date": "1990-11-02", "close": 0.78, "volume": 20900.0}, {"date": "1990-11-05", "close": 0.8, "volume": 45800.0}, {"date": "1990-11-06", "close": 0.8, "volume": null}, {"date": "1990-11-07", "close": 0.8, "volume": 25000.0}, {"date": "1990-11-08", "close": 0.8, "volume": 15000.0}, {"date": "1990-11-09", "close": 0.78, "volume": 22800.0}, {"date": "1990-11-12", "close": 0.78, "volume": 1000.0}, {"date": "1990-11-13", "close": 0.78, "volume": 2000.0}, {"date": "1990-11-14", "close": 0.78, "volume": 60200.0}, {"date": "1990-11-15", "close": 0.8, "volume": 474000.0}, {"date": "1990-11-16", "close": 0.8, "volume": null}, {"date": "1990-11-19", "close": 0.8, "volume": 1700.0}, {"date": "1990-11-20", "close": 0.8, "volume": 42900.0}, {"date": "1990-11-21", "close": 0.76, "volume": 18100.0}, {"date": "1990-11-22", "close": 0.8, "volume": 202900.0}, {"date": "1990-11-23", "close": 0.8, "volume": null}, {"date": "1990-11-26", "close": 0.76, "volume": 200900.0}, {"date": "1990-11-27", "close": 0.76, "volume": 277000.0}, {"date": "1990-11-28", "close": 0.75, "volume": 4200.0}, {"date": "1990-11-29", "close": 0.75, "volume": 9000.0}, {"date": "1990-11-30", "close": 0.75, "volume": 1800.0}, {"date": "1990-12-03", "close": 0.75, "volume": 203700.0}, {"date": "1990-12-04", "close": 0.74, "volume": 237900.0}, {"date": "1990-12-05", "close": 0.74, "volume": 105400.0}, {"date": "1990-12-06", "close": 0.69, "volume": 45000.0}, {"date": "1990-12-07", "close": 0.68, "volume": 184200.0}, {"date": "1990-12-10", "close": 0.63, "volume": 333900.0}, {"date": "1990-12-11", "close": 0.64, "volume": 305600.0}, {"date": "1990-12-12", "close": 0.67, "volume": 150500.0}, {"date": "1990-12-13", "close": 0.7, "volume": 96500.0}, {"date": "1990-12-14", "close": 0.75, "volume": 25700.0}, {"date": "1990-12-17", "close": 0.77, "volume": 100100.0}, {"date": "1990-12-18", "close": 0.8, "volume": 70700.0}, {"date": "1990-12-19", "close": 0.77, "volume": 117800.0}, {"date": "1990-12-20", "close": 0.78, "volume": 262100.0}, {"date": "1990-12-21", "close": 0.7, "volume": 70000.0}, {"date": "1990-12-24", "close": 0.72, "volume": 31000.0}, {"date": "1990-12-25", "close": 0.72, "volume": null}, {"date": "1990-12-26", "close": 0.72, "volume": null}, {"date": "1990-12-27", "close": 0.72, "volume": null}, {"date": "1990-12-28", "close": 0.7, "volume": 3600.0}, {"date": "1990-12-31", "close": 0.7, "volume": null}, {"date": "1991-01-01", "close": 0.7, "volume": null}, {"date": "1991-01-02", "close": 0.71, "volume": 56100.0}, {"date": "1991-01-03", "close": 0.71, "volume": 500.0}, {"date": "1991-01-04", "close": 0.71, "volume": 82600.0}, {"date": "1991-01-07", "close": 0.71, "volume": 1000.0}, {"date": "1991-01-08", "close": 0.71, "volume": null}, {"date": "1991-01-09", "close": 0.71, "volume": 5100.0}, {"date": "1991-01-10", "close": 0.71, "volume": 1900.0}, {"date": "1991-01-11", "close": 0.71, "volume": null}, {"date": "1991-01-14", "close": 0.75, "volume": 1100.0}, {"date": "1991-01-15", "close": 0.68, "volume": 53100.0}, {"date": "1991-01-16", "close": 0.65, "volume": 4700.0}, {"date": "1991-01-17", "close": 0.65, "volume": null}, {"date": "1991-01-18", "close": 0.65, "volume": 110000.0}, {"date": "1991-01-21", "close": 0.65, "volume": 10000.0}, {"date": "1991-01-22", "close": 0.6, "volume": 2600.0}, {"date": "1991-01-23", "close": 0.63, "volume": 384400.0}, {"date": "1991-01-24", "close": 0.82, "volume": 745600.0}, {"date": "1991-01-25", "close": 0.78, "volume": 1900100.0}, {"date": "1991-01-28", "close": 0.78, "volume": null}, {"date": "1991-01-29", "close": 0.79, "volume": 1391500.0}, {"date": "1991-01-30", "close": 0.78, "volume": 289800.0}, {"date": "1991-01-31", "close": 0.8, "volume": 25700.0}, {"date": "1991-02-01", "close": 0.8, "volume": 11100.0}, {"date": "1991-02-04", "close": 0.79, "volume": 160000.0}, {"date": "1991-02-05", "close": 0.78, "volume": 163000.0}, {"date": "1991-02-06", "close": 0.79, "volume": 45000.0}, {"date": "1991-02-07", "close": 0.8, "volume": 18200.0}, {"date": "1991-02-08", "close": 0.78, "volume": 76300.0}, {"date": "1991-02-11", "close": 0.78, "volume": 191500.0}, {"date": "1991-02-12", "close": 0.77, "volume": 672200.0}, {"date": "1991-02-13", "close": 0.75, "volume": 124600.0}, {"date": "1991-02-14", "close": 0.77, "volume": 249500.0}, {"date": "1991-02-15", "close": 0.66, "volume": 298600.0}, {"date": "1991-02-18", "close": 0.68, "volume": 2000.0}, {"date": "1991-02-19", "close": 0.72, "volume": 4000.0}, {"date": "1991-02-20", "close": 0.75, "volume": 60500.0}, {"date": "1991-02-21", "close": 0.68, "volume": 363500.0}, {"date": "1991-02-22", "close": 0.68, "volume": null}, {"date": "1991-02-25", "close": 0.82, "volume": 71400.0}, {"date": "1991-02-26", "close": 0.75, "volume": 98000.0}, {"date": "1991-02-27", "close": 0.71, "volume": 70000.0}, {"date": "1991-02-28", "close": 0.73, "volume": 14400.0}, {"date": "1991-03-01", "close": 0.75, "volume": 66500.0}, {"date": "1991-03-04", "close": 0.68, "volume": 7700.0}, {"date": "1991-03-05", "close": 0.75, "volume": 321500.0}, {"date": "1991-03-06", "close": 0.8, "volume": 33000.0}, {"date": "1991-03-07", "close": 0.75, "volume": 148300.0}, {"date": "1991-03-08", "close": 0.78, "volume": 141000.0}, {"date": "1991-03-11", "close": 0.81, "volume": 496100.0}, {"date": "1991-03-12", "close": 0.88, "volume": 595100.0}, {"date": "1991-03-13", "close": 0.9, "volume": 768900.0}, {"date": "1991-03-14", "close": 1.0, "volume": 684200.0}, {"date": "1991-03-15", "close": 1.01, "volume": 1059500.0}, {"date": "1991-03-18", "close": 1.09, "volume": 497100.0}, {"date": "1991-03-19", "close": 1.13, "volume": 790300.0}, {"date": "1991-03-20", "close": 1.0, "volume": 654300.0}, {"date": "1991-03-21", "close": 1.04, "volume": 399000.0}, {"date": "1991-03-22", "close": 1.0, "volume": 347800.0}, {"date": "1991-03-25", "close": 0.89, "volume": 526400.0}, {"date": "1991-03-26", "close": 0.89, "volume": 203000.0}, {"date": "1991-03-27", "close": 0.88, "volume": 73800.0}, {"date": "1991-03-28", "close": 0.86, "volume": 619500.0}, {"date": "1991-03-29", "close": 0.86, "volume": null}, {"date": "1991-04-01", "close": 0.86, "volume": null}, {"date": "1991-04-02", "close": 0.88, "volume": 160100.0}, {"date": "1991-04-03", "close": 0.87, "volume": 104000.0}, {"date": "1991-04-04", "close": 0.93, "volume": 98500.0}, {"date": "1991-04-05", "close": 1.03, "volume": 120000.0}, {"date": "1991-04-08", "close": 1.0, "volume": 220400.0}, {"date": "1991-04-09", "close": 0.97, "volume": 138200.0}, {"date": "1991-04-10", "close": 0.97, "volume": 18100.0}, {"date": "1991-04-11", "close": 0.95, "volume": 174800.0}, {"date": "1991-04-12", "close": 0.95, "volume": 2200.0}, {"date": "1991-04-15", "close": 0.95, "volume": 17200.0}, {"date": "1991-04-16", "close": 0.98, "volume": 20000.0}, {"date": "1991-04-17", "close": 0.87, "volume": 24700.0}, {"date": "1991-04-18", "close": 0.91, "volume": 288900.0}, {"date": "1991-04-19", "close": 0.91, "volume": 100700.0}, {"date": "1991-04-22", "close": 0.89, "volume": 160300.0}, {"date": "1991-04-23", "close": 0.92, "volume": 57200.0}, {"date": "1991-04-24", "close": 1.0, "volume": 183400.0}, {"date": "1991-04-25", "close": 1.0, "volume": null}, {"date": "1991-04-26", "close": 0.9, "volume": 251900.0}, {"date": "1991-04-29", "close": 0.87, "volume": 148900.0}, {"date": "1991-04-30", "close": 0.86, "volume": 140300.0}, {"date": "1991-05-01", "close": 0.88, "volume": 3100.0}, {"date": "1991-05-02", "close": 0.86, "volume": 100000.0}, {"date": "1991-05-03", "close": 0.86, "volume": 290300.0}, {"date": "1991-05-06", "close": 0.86, "volume": 2400.0}, {"date": "1991-05-07", "close": 0.85, "volume": 89700.0}, {"date": "1991-05-08", "close": 0.86, "volume": 6600.0}, {"date": "1991-05-09", "close": 0.86, "volume": 133600.0}, {"date": "1991-05-10", "close": 0.85, "volume": 46800.0}, {"date": "1991-05-13", "close": 0.78, "volume": 21100.0}, {"date": "1991-05-14", "close": 0.8, "volume": 2400.0}, {"date": "1991-05-15", "close": 0.78, "volume": 109600.0}, {"date": "1991-05-16", "close": 0.82, "volume": 8300.0}, {"date": "1991-05-17", "close": 0.82, "volume": 32000.0}, {"date": "1991-05-20", "close": 0.8, "volume": 1700.0}, {"date": "1991-05-21", "close": 0.77, "volume": 11000.0}, {"date": "1991-05-22", "close": 0.78, "volume": 151500.0}, {"date": "1991-05-23", "close": 0.88, "volume": 457300.0}, {"date": "1991-05-24", "close": 0.85, "volume": 101300.0}, {"date": "1991-05-27", "close": 0.82, "volume": 15000.0}, {"date": "1991-05-28", "close": 0.85, "volume": 30900.0}, {"date": "1991-05-29", "close": 0.85, "volume": 110000.0}, {"date": "1991-05-30", "close": 0.85, "volume": null}, {"date": "1991-05-31", "close": 0.8, "volume": 5000.0}, {"date": "1991-06-03", "close": 0.9, "volume": 17800.0}, {"date": "1991-06-04", "close": 0.9, "volume": 139500.0}, {"date": "1991-06-05", "close": 0.8, "volume": 5900.0}, {"date": "1991-06-06", "close": 0.8, "volume": 3100.0}, {"date": "1991-06-07", "close": 0.81, "volume": 13600.0}, {"date": "1991-06-10", "close": 0.81, "volume": null}, {"date": "1991-06-11", "close": 0.82, "volume": 4800.0}, {"date": "1991-06-12", "close": 0.81, "volume": 14800.0}, {"date": "1991-06-13", "close": 0.81, "volume": 42100.0}, {"date": "1991-06-14", "close": 0.82, "volume": 1300.0}, {"date": "1991-06-17", "close": 0.81, "volume": 3300.0}, {"date": "1991-06-18", "close": 0.81, "volume": 2500.0}, {"date": "1991-06-19", "close": 0.8, "volume": 1600.0}, {"date": "1991-06-20", "close": 0.78, "volume": 107300.0}, {"date": "1991-06-21", "close": 0.8, "volume": 17800.0}, {"date": "1991-06-24", "close": 0.78, "volume": 14600.0}, {"date": "1991-06-25", "close": 0.82, "volume": 4000.0}, {"date": "1991-06-26", "close": 0.82, "volume": 52200.0}, {"date": "1991-06-27", "close": 0.78, "volume": 10000.0}, {"date": "1991-06-28", "close": 0.76, "volume": 18600.0}, {"date": "1991-07-01", "close": 0.76, "volume": null}, {"date": "1991-07-02", "close": 0.8, "volume": 76100.0}, {"date": "1991-07-03", "close": 0.75, "volume": 5100.0}, {"date": "1991-07-04", "close": 0.76, "volume": 54100.0}, {"date": "1991-07-05", "close": 0.76, "volume": 6300.0}, {"date": "1991-07-08", "close": 0.76, "volume": 31100.0}, {"date": "1991-07-09", "close": 0.78, "volume": 6500.0}, {"date": "1991-07-10", "close": 0.8, "volume": 67700.0}, {"date": "1991-07-11", "close": 0.8, "volume": 7400.0}, {"date": "1991-07-12", "close": 0.77, "volume": 41700.0}, {"date": "1991-07-15", "close": 0.73, "volume": 40500.0}, {"date": "1991-07-16", "close": 0.7, "volume": 40500.0}, {"date": "1991-07-17", "close": 0.75, "volume": 3700.0}, {"date": "1991-07-18", "close": 0.73, "volume": 7000.0}, {"date": "1991-07-19", "close": 0.69, "volume": 80300.0}, {"date": "1991-07-22", "close": 0.69, "volume": null}, {"date": "1991-07-23", "close": 0.69, "volume": 22500.0}, {"date": "1991-07-24", "close": 0.7, "volume": 13300.0}, {"date": "1991-07-25", "close": 0.68, "volume": 6100.0}, {"date": "1991-07-26", "close": 0.68, "volume": 2700.0}, {"date": "1991-07-29", "close": 0.68, "volume": 4000.0}, {"date": "1991-07-30", "close": 0.68, "volume": 7100.0}, {"date": "1991-07-31", "close": 0.72, "volume": 13500.0}, {"date": "1991-08-01", "close": 0.7, "volume": 7100.0}, {"date": "1991-08-02", "close": 0.75, "volume": 13600.0}, {"date": "1991-08-05", "close": 0.7, "volume": 36800.0}, {"date": "1991-08-06", "close": 0.73, "volume": 29500.0}, {"date": "1991-08-07", "close": 0.76, "volume": 15000.0}, {"date": "1991-08-08", "close": 0.8, "volume": 221300.0}, {"date": "1991-08-09", "close": 0.8, "volume": 40500.0}, {"date": "1991-08-12", "close": 0.75, "volume": 106900.0}, {"date": "1991-08-13", "close": 0.75, "volume": 1600.0}, {"date": "1991-08-14", "close": 0.75, "volume": 9900.0}, {"date": "1991-08-15", "close": 0.75, "volume": null}, {"date": "1991-08-16", "close": 0.75, "volume": 5300.0}, {"date": "1991-08-19", "close": 0.75, "volume": 90400.0}, {"date": "1991-08-20", "close": 0.73, "volume": 23600.0}, {"date": "1991-08-21", "close": 0.75, "volume": 57800.0}, {"date": "1991-08-22", "close": 0.74, "volume": 45300.0}, {"date": "1991-08-23", "close": 0.74, "volume": null}, {"date": "1991-08-26", "close": 0.72, "volume": 6300.0}, {"date": "1991-08-27", "close": 0.74, "volume": 1500.0}, {"date": "1991-08-28", "close": 0.74, "volume": 66900.0}, {"date": "1991-08-29", "close": 0.74, "volume": 23500.0}, {"date": "1991-08-30", "close": 0.72, "volume": 85300.0}, {"date": "1991-09-02", "close": 0.7, "volume": 92400.0}, {"date": "1991-09-03", "close": 0.7, "volume": 86000.0}, {"date": "1991-09-04", "close": 0.7, "volume": 1000.0}, {"date": "1991-09-05", "close": 0.7, "volume": null}, {"date": "1991-09-06", "close": 0.72, "volume": 2500.0}, {"date": "1991-09-09", "close": 0.7, "volume": 27800.0}, {"date": "1991-09-10", "close": 0.7, "volume": 3000.0}, {"date": "1991-09-11", "close": 0.72, "volume": 20000.0}, {"date": "1991-09-12", "close": 0.74, "volume": 115000.0}, {"date": "1991-09-13", "close": 0.74, "volume": 29500.0}, {"date": "1991-09-16", "close": 0.74, "volume": 99400.0}, {"date": "1991-09-17", "close": 0.7, "volume": 700.0}, {"date": "1991-09-18", "close": 0.7, "volume": null}, {"date": "1991-09-19", "close": 0.7, "volume": 20500.0}, {"date": "1991-09-20", "close": 0.7, "volume": 5100.0}, {"date": "1991-09-23", "close": 0.7, "volume": 8100.0}, {"date": "1991-09-24", "close": 0.7, "volume": 18900.0}, {"date": "1991-09-25", "close": 0.7, "volume": 33500.0}, {"date": "1991-09-26", "close": 0.72, "volume": 4800.0}, {"date": "1991-09-27", "close": 0.72, "volume": 19800.0}, {"date": "1991-09-30", "close": 0.75, "volume": 121900.0}, {"date": "1991-10-01", "close": 0.71, "volume": 6900.0}, {"date": "1991-10-02", "close": 0.71, "volume": 8900.0}, {"date": "1991-10-03", "close": 0.71, "volume": 22900.0}, {"date": "1991-10-04", "close": 0.69, "volume": 120000.0}, {"date": "1991-10-07", "close": 0.71, "volume": 20300.0}, {"date": "1991-10-08", "close": 0.52, "volume": 73500.0}, {"date": "1991-10-09", "close": 0.62, "volume": 11100.0}, {"date": "1991-10-10", "close": 0.58, "volume": 83000.0}, {"date": "1991-10-11", "close": 0.6, "volume": 50200.0}, {"date": "1991-10-14", "close": 0.6, "volume": 1400.0}, {"date": "1991-10-15", "close": 0.6, "volume": 14000.0}, {"date": "1991-10-16", "close": 0.6, "volume": 3300.0}, {"date": "1991-10-17", "close": 0.64, "volume": 43400.0}, {"date": "1991-10-18", "close": 0.66, "volume": 3500.0}, {"date": "1991-10-21", "close": 0.7, "volume": 138000.0}, {"date": "1991-10-22", "close": 0.71, "volume": 193700.0}, {"date": "1991-10-23", "close": 0.73, "volume": 86400.0}, {"date": "1991-10-24", "close": 0.72, "volume": 27300.0}, {"date": "1991-10-25", "close": 0.72, "volume": 13800.0}, {"date": "1991-10-28", "close": 0.71, "volume": 633300.0}, {"date": "1991-10-29", "close": 0.71, "volume": 46700.0}, {"date": "1991-10-30", "close": 0.73, "volume": 47300.0}, {"date": "1991-10-31", "close": 0.73, "volume": null}, {"date": "1991-11-01", "close": 0.72, "volume": 286700.0}, {"date": "1991-11-04", "close": 0.72, "volume": 75200.0}, {"date": "1991-11-05", "close": 0.72, "volume": 217400.0}, {"date": "1991-11-06", "close": 0.71, "volume": 36200.0}, {"date": "1991-11-07", "close": 0.72, "volume": 28100.0}, {"date": "1991-11-08", "close": 0.72, "volume": 6200.0}, {"date": "1991-11-11", "close": 0.72, "volume": 35300.0}, {"date": "1991-11-12", "close": 0.72, "volume": 17900.0}, {"date": "1991-11-13", "close": 0.72, "volume": null}, {"date": "1991-11-14", "close": 0.73, "volume": 13600.0}, {"date": "1991-11-15", "close": 0.73, "volume": 18300.0}, {"date": "1991-11-18", "close": 0.69, "volume": 106200.0}, {"date": "1991-11-19", "close": 0.69, "volume": 8600.0}, {"date": "1991-11-20", "close": 0.69, "volume": 170900.0}, {"date": "1991-11-21", "close": 0.69, "volume": 40500.0}, {"date": "1991-11-22", "close": 0.7, "volume": 10800.0}, {"date": "1991-11-25", "close": 0.69, "volume": 18900.0}, {"date": "1991-11-26", "close": 0.69, "volume": 1800.0}, {"date": "1991-11-27", "close": 0.69, "volume": 3900.0}, {"date": "1991-11-28", "close": 0.69, "volume": 13800.0}, {"date": "1991-11-29", "close": 0.69, "volume": null}, {"date": "1991-12-02", "close": 0.68, "volume": 21700.0}, {"date": "1991-12-03", "close": 0.68, "volume": 10100.0}, {"date": "1991-12-04", "close": 0.68, "volume": 3600.0}, {"date": "1991-12-05", "close": 0.68, "volume": 17500.0}, {"date": "1991-12-06", "close": 0.68, "volume": 27400.0}, {"date": "1991-12-09", "close": 0.68, "volume": 10500.0}, {"date": "1991-12-10", "close": 0.7, "volume": 75500.0}, {"date": "1991-12-11", "close": 0.65, "volume": 42500.0}, {"date": "1991-12-12", "close": 0.66, "volume": 52000.0}, {"date": "1991-12-13", "close": 0.66, "volume": 7200.0}, {"date": "1991-12-16", "close": 0.66, "volume": 3400.0}, {"date": "1991-12-17", "close": 0.63, "volume": 1367600.0}, {"date": "1991-12-18", "close": 0.61, "volume": 76100.0}, {"date": "1991-12-19", "close": 0.64, "volume": 104200.0}, {"date": "1991-12-20", "close": 0.64, "volume": 35000.0}, {"date": "1991-12-23", "close": 0.62, "volume": 18700.0}, {"date": "1991-12-24", "close": 0.63, "volume": 41000.0}, {"date": "1991-12-25", "close": 0.63, "volume": null}, {"date": "1991-12-26", "close": 0.63, "volume": null}, {"date": "1991-12-27", "close": 0.63, "volume": 245700.0}, {"date": "1991-12-30", "close": 0.61, "volume": 70900.0}, {"date": "1991-12-31", "close": 0.63, "volume": 20000.0}, {"date": "1992-01-01", "close": 0.63, "volume": null}, {"date": "1992-01-02", "close": 0.63, "volume": null}, {"date": "1992-01-03", "close": 0.65, "volume": 200000.0}, {"date": "1992-01-06", "close": 0.65, "volume": 12300.0}, {"date": "1992-01-07", "close": 0.65, "volume": null}, {"date": "1992-01-08", "close": 0.63, "volume": 150400.0}, {"date": "1992-01-09", "close": 0.63, "volume": 230200.0}, {"date": "1992-01-10", "close": 0.61, "volume": 63000.0}, {"date": "1992-01-13", "close": 0.63, "volume": 104800.0}, {"date": "1992-01-14", "close": 0.62, "volume": 19400.0}, {"date": "1992-01-15", "close": 0.63, "volume": 39000.0}, {"date": "1992-01-16", "close": 0.62, "volume": 13500.0}, {"date": "1992-01-17", "close": 0.62, "volume": 136900.0}, {"date": "1992-01-20", "close": 0.62, "volume": 54600.0}, {"date": "1992-01-21", "close": 0.6, "volume": 157600.0}, {"date": "1992-01-22", "close": 0.6, "volume": 1100.0}, {"date": "1992-01-23", "close": 0.6, "volume": 50000.0}, {"date": "1992-01-24", "close": 0.58, "volume": 51500.0}, {"date": "1992-01-27", "close": 0.58, "volume": null}, {"date": "1992-01-28", "close": 0.57, "volume": 231500.0}, {"date": "1992-01-29", "close": 0.6, "volume": 42000.0}, {"date": "1992-01-30", "close": 0.58, "volume": 4000.0}, {"date": "1992-01-31", "close": 0.6, "volume": 8400.0}, {"date": "1992-02-03", "close": 0.6, "volume": 8000.0}, {"date": "1992-02-04", "close": 0.6, "volume": null}, {"date": "1992-02-05", "close": 0.6, "volume": 13500.0}, {"date": "1992-02-06", "close": 0.6, "volume": 17500.0}, {"date": "1992-02-07", "close": 0.6, "volume": 3000.0}, {"date": "1992-02-10", "close": 0.6, "volume": 7200.0}, {"date": "1992-02-11", "close": 0.6, "volume": 12100.0}, {"date": "1992-02-12", "close": 0.61, "volume": 32700.0}, {"date": "1992-02-13", "close": 0.61, "volume": 5300.0}, {"date": "1992-02-14", "close": 0.61, "volume": null}, {"date": "1992-02-17", "close": 0.6, "volume": 700.0}, {"date": "1992-02-18", "close": 0.6, "volume": 3200.0}, {"date": "1992-02-19", "close": 0.6, "volume": 1600.0}, {"date": "1992-02-20", "close": 0.6, "volume": null}, {"date": "1992-02-21", "close": 0.59, "volume": 4100.0}, {"date": "1992-02-24", "close": 0.59, "volume": null}, {"date": "1992-02-25", "close": 0.59, "volume": 2700.0}, {"date": "1992-02-26", "close": 0.55, "volume": 258700.0}, {"date": "1992-02-27", "close": 0.55, "volume": 18700.0}, {"date": "1992-02-28", "close": 0.53, "volume": 70000.0}, {"date": "1992-03-02", "close": 0.55, "volume": 13500.0}, {"date": "1992-03-03", "close": 0.54, "volume": 184700.0}, {"date": "1992-03-04", "close": 0.52, "volume": 29500.0}, {"date": "1992-03-05", "close": 0.54, "volume": 19700.0}, {"date": "1992-03-06", "close": 0.52, "volume": 64200.0}, {"date": "1992-03-09", "close": 0.52, "volume": 31300.0}, {"date": "1992-03-10", "close": 0.47, "volume": 32700.0}, {"date": "1992-03-11", "close": 0.5, "volume": 204700.0}, {"date": "1992-03-12", "close": 0.45, "volume": 1655900.0}, {"date": "1992-03-13", "close": 0.46, "volume": 22700.0}, {"date": "1992-03-16", "close": 0.48, "volume": 208800.0}, {"date": "1992-03-17", "close": 0.49, "volume": 178700.0}, {"date": "1992-03-18", "close": 0.42, "volume": 20600.0}, {"date": "1992-03-19", "close": 0.41, "volume": 12000.0}, {"date": "1992-03-20", "close": 0.41, "volume": 13900.0}, {"date": "1992-03-23", "close": 0.42, "volume": 4300.0}, {"date": "1992-03-24", "close": 0.42, "volume": 1100.0}, {"date": "1992-03-25", "close": 0.43, "volume": 26100.0}, {"date": "1992-03-26", "close": 0.45, "volume": 26200.0}, {"date": "1992-03-27", "close": 0.45, "volume": 60100.0}, {"date": "1992-03-30", "close": 0.47, "volume": 6700.0}, {"date": "1992-03-31", "close": 0.46, "volume": 37000.0}, {"date": "1992-04-01", "close": 0.44, "volume": 76700.0}, {"date": "1992-04-02", "close": 0.43, "volume": 77000.0}, {"date": "1992-04-03", "close": 0.42, "volume": 36000.0}, {"date": "1992-04-06", "close": 0.45, "volume": 256200.0}, {"date": "1992-04-07", "close": 0.45, "volume": 63300.0}, {"date": "1992-04-08", "close": 0.41, "volume": 100800.0}, {"date": "1992-04-09", "close": 0.41, "volume": 120400.0}, {"date": "1992-04-10", "close": 0.44, "volume": 52100.0}, {"date": "1992-04-13", "close": 0.42, "volume": 23000.0}, {"date": "1992-04-14", "close": 0.42, "volume": null}, {"date": "1992-04-15", "close": 0.42, "volume": 14800.0}, {"date": "1992-04-16", "close": 0.42, "volume": null}, {"date": "1992-04-17", "close": 0.42, "volume": null}, {"date": "1992-04-20", "close": 0.42, "volume": null}, {"date": "1992-04-21", "close": 0.41, "volume": 61500.0}, {"date": "1992-04-22", "close": 0.41, "volume": 3000.0}, {"date": "1992-04-23", "close": 0.43, "volume": 5800.0}, {"date": "1992-04-24", "close": 0.44, "volume": 15200.0}, {"date": "1992-04-27", "close": 0.44, "volume": 2400.0}, {"date": "1992-04-28", "close": 0.42, "volume": 28100.0}, {"date": "1992-04-29", "close": 0.41, "volume": 18700.0}, {"date": "1992-04-30", "close": 0.38, "volume": 83000.0}, {"date": "1992-05-01", "close": 0.41, "volume": 115600.0}, {"date": "1992-05-04", "close": 0.41, "volume": 501500.0}, {"date": "1992-05-05", "close": 0.41, "volume": 3000.0}, {"date": "1992-05-06", "close": 0.42, "volume": 34200.0}, {"date": "1992-05-07", "close": 0.42, "volume": 58000.0}, {"date": "1992-05-08", "close": 0.4, "volume": 11100.0}, {"date": "1992-05-11", "close": 0.39, "volume": 25700.0}, {"date": "1992-05-12", "close": 0.38, "volume": 251600.0}, {"date": "1992-05-13", "close": 0.39, "volume": 103100.0}, {"date": "1992-05-14", "close": 0.35, "volume": 146500.0}, {"date": "1992-05-15", "close": 0.35, "volume": 211600.0}, {"date": "1992-05-18", "close": 0.32, "volume": 90000.0}, {"date": "1992-05-19", "close": 0.35, "volume": 257000.0}, {"date": "1992-05-20", "close": 0.32, "volume": 282800.0}, {"date": "1992-05-21", "close": 0.32, "volume": 5000.0}, {"date": "1992-05-22", "close": 0.35, "volume": 153000.0}, {"date": "1992-05-25", "close": 0.35, "volume": 80300.0}, {"date": "1992-05-26", "close": 0.35, "volume": null}, {"date": "1992-05-27", "close": 0.38, "volume": 15600.0}, {"date": "1992-05-28", "close": 0.35, "volume": 216700.0}, {"date": "1992-05-29", "close": 0.35, "volume": 381500.0}, {"date": "1992-06-01", "close": 0.36, "volume": 184800.0}, {"date": "1992-06-02", "close": 0.38, "volume": 124900.0}, {"date": "1992-06-03", "close": 0.4, "volume": 284600.0}, {"date": "1992-06-04", "close": 0.4, "volume": 421300.0}, {"date": "1992-06-05", "close": 0.4, "volume": 251200.0}, {"date": "1992-06-08", "close": 0.4, "volume": null}, {"date": "1992-06-09", "close": 0.38, "volume": 192600.0}, {"date": "1992-06-10", "close": 0.39, "volume": 46900.0}, {"date": "1992-06-11", "close": 0.38, "volume": 34100.0}, {"date": "1992-06-12", "close": 0.4, "volume": 64400.0}, {"date": "1992-06-15", "close": 0.38, "volume": 131100.0}, {"date": "1992-06-16", "close": 0.38, "volume": 36600.0}, {"date": "1992-06-17", "close": 0.36, "volume": 79600.0}, {"date": "1992-06-18", "close": 0.34, "volume": 133200.0}, {"date": "1992-06-19", "close": 0.35, "volume": 71500.0}, {"date": "1992-06-22", "close": 0.36, "volume": 35200.0}, {"date": "1992-06-23", "close": 0.36, "volume": 140000.0}, {"date": "1992-06-24", "close": 0.36, "volume": 108100.0}, {"date": "1992-06-25", "close": 0.34, "volume": 31300.0}, {"date": "1992-06-26", "close": 0.35, "volume": 10900.0}, {"date": "1992-06-29", "close": 0.35, "volume": 14200.0}, {"date": "1992-06-30", "close": 0.33, "volume": 54400.0}, {"date": "1992-07-01", "close": 0.35, "volume": 1800.0}, {"date": "1992-07-02", "close": 0.37, "volume": 2000.0}, {"date": "1992-07-03", "close": 0.35, "volume": 54200.0}, {"date": "1992-07-06", "close": 0.39, "volume": 153000.0}, {"date": "1992-07-07", "close": 0.35, "volume": 187000.0}, {"date": "1992-07-08", "close": 0.35, "volume": 102000.0}, {"date": "1992-07-09", "close": 0.36, "volume": 15800.0}, {"date": "1992-07-10", "close": 0.36, "volume": 47700.0}, {"date": "1992-07-13", "close": 0.37, "volume": 26700.0}, {"date": "1992-07-14", "close": 0.41, "volume": 889900.0}, {"date": "1992-07-15", "close": 0.38, "volume": 309500.0}, {"date": "1992-07-16", "close": 0.4, "volume": 21900.0}, {"date": "1992-07-17", "close": 0.43, "volume": 249700.0}, {"date": "1992-07-20", "close": 0.45, "volume": 311800.0}, {"date": "1992-07-21", "close": 0.48, "volume": 274700.0}, {"date": "1992-07-22", "close": 0.45, "volume": 292500.0}, {"date": "1992-07-23", "close": 0.46, "volume": 111400.0}, {"date": "1992-07-24", "close": 0.52, "volume": 78500.0}, {"date": "1992-07-27", "close": 0.5, "volume": 89500.0}, {"date": "1992-07-28", "close": 0.47, "volume": 4000.0}, {"date": "1992-07-29", "close": 0.53, "volume": 61500.0}, {"date": "1992-07-30", "close": 0.56, "volume": 329500.0}, {"date": "1992-07-31", "close": 0.58, "volume": 366700.0}, {"date": "1992-08-03", "close": 0.59, "volume": 77000.0}, {"date": "1992-08-04", "close": 0.58, "volume": 73400.0}, {"date": "1992-08-05", "close": 0.56, "volume": 165500.0}, {"date": "1992-08-06", "close": 0.52, "volume": 72900.0}, {"date": "1992-08-07", "close": 0.52, "volume": null}, {"date": "1992-08-10", "close": 0.53, "volume": 60100.0}, {"date": "1992-08-11", "close": 0.56, "volume": 32500.0}, {"date": "1992-08-12", "close": 0.5, "volume": 98500.0}, {"date": "1992-08-13", "close": 0.5, "volume": 156000.0}, {"date": "1992-08-14", "close": 0.5, "volume": 94500.0}, {"date": "1992-08-17", "close": 0.52, "volume": 8300.0}, {"date": "1992-08-18", "close": 0.5, "volume": 3000.0}, {"date": "1992-08-19", "close": 0.51, "volume": 42900.0}, {"date": "1992-08-20", "close": 0.5, "volume": 61900.0}, {"date": "1992-08-21", "close": 0.52, "volume": 17800.0}, {"date": "1992-08-24", "close": 0.5, "volume": 70500.0}, {"date": "1992-08-25", "close": 0.5, "volume": null}, {"date": "1992-08-26", "close": 0.5, "volume": 286700.0}, {"date": "1992-08-27", "close": 0.5, "volume": 257300.0}, {"date": "1992-08-28", "close": 0.51, "volume": 30500.0}, {"date": "1992-08-31", "close": 0.51, "volume": 21500.0}, {"date": "1992-09-01", "close": 0.5, "volume": 1254600.0}, {"date": "1992-09-02", "close": 0.49, "volume": 12100.0}, {"date": "1992-09-03", "close": 0.48, "volume": 48500.0}, {"date": "1992-09-04", "close": 0.48, "volume": 49300.0}, {"date": "1992-09-07", "close": 0.47, "volume": 8600.0}, {"date": "1992-09-08", "close": 0.45, "volume": 21000.0}, {"date": "1992-09-09", "close": 0.45, "volume": null}, {"date": "1992-09-10", "close": 0.42, "volume": 1100.0}, {"date": "1992-09-11", "close": 0.42, "volume": null}, {"date": "1992-09-14", "close": 0.4, "volume": 50000.0}, {"date": "1992-09-15", "close": 0.4, "volume": 44600.0}, {"date": "1992-09-16", "close": 0.4, "volume": null}, {"date": "1992-09-17", "close": 0.4, "volume": 5000.0}, {"date": "1992-09-18", "close": 0.39, "volume": 153400.0}, {"date": "1992-09-21", "close": 0.42, "volume": 30300.0}, {"date": "1992-09-22", "close": 0.42, "volume": null}, {"date": "1992-09-23", "close": 0.38, "volume": 303500.0}, {"date": "1992-09-24", "close": 0.38, "volume": null}, {"date": "1992-09-25", "close": 0.36, "volume": 33300.0}, {"date": "1992-09-28", "close": 0.48, "volume": 28000.0}, {"date": "1992-09-29", "close": 0.47, "volume": 250000.0}, {"date": "1992-09-30", "close": 0.5, "volume": 28000.0}, {"date": "1992-10-01", "close": 0.5, "volume": null}, {"date": "1992-10-02", "close": 0.5, "volume": 27000.0}, {"date": "1992-10-05", "close": 0.5, "volume": null}, {"date": "1992-10-06", "close": 0.4, "volume": 10000.0}, {"date": "1992-10-07", "close": 0.43, "volume": 5000.0}, {"date": "1992-10-08", "close": 0.45, "volume": 27300.0}, {"date": "1992-10-09", "close": 0.44, "volume": 4900.0}, {"date": "1992-10-12", "close": 0.42, "volume": 156000.0}, {"date": "1992-10-13", "close": 0.4, "volume": 4500.0}, {"date": "1992-10-14", "close": 0.4, "volume": 1000.0}, {"date": "1992-10-15", "close": 0.47, "volume": 16000.0}, {"date": "1992-10-16", "close": 0.41, "volume": 20000.0}, {"date": "1992-10-19", "close": 0.4, "volume": 10200.0}, {"date": "1992-10-20", "close": 0.43, "volume": 147100.0}, {"date": "1992-10-21", "close": 0.41, "volume": 7500.0}, {"date": "1992-10-22", "close": 0.42, "volume": 238100.0}, {"date": "1992-10-23", "close": 0.46, "volume": 20400.0}, {"date": "1992-10-26", "close": 0.45, "volume": 46400.0}, {"date": "1992-10-27", "close": 0.44, "volume": 40000.0}, {"date": "1992-10-28", "close": 0.45, "volume": 5500.0}, {"date": "1992-10-29", "close": 0.55, "volume": 730200.0}, {"date": "1992-10-30", "close": 0.55, "volume": 231900.0}, {"date": "1992-11-02", "close": 0.57, "volume": 110100.0}, {"date": "1992-11-03", "close": 0.56, "volume": 200100.0}, {"date": "1992-11-04", "close": 0.56, "volume": null}, {"date": "1992-11-05", "close": 0.5, "volume": 34700.0}, {"date": "1992-11-06", "close": 0.5, "volume": 3000.0}, {"date": "1992-11-09", "close": 0.5, "volume": 35700.0}, {"date": "1992-11-10", "close": 0.48, "volume": 79800.0}, {"date": "1992-11-11", "close": 0.47, "volume": 32200.0}, {"date": "1992-11-12", "close": 0.46, "volume": 35500.0}, {"date": "1992-11-13", "close": 0.46, "volume": 44300.0}, {"date": "1992-11-16", "close": 0.47, "volume": 14100.0}, {"date": "1992-11-17", "close": 0.47, "volume": 1800.0}, {"date": "1992-11-18", "close": 0.48, "volume": 21000.0}, {"date": "1992-11-19", "close": 0.48, "volume": 5900.0}, {"date": "1992-11-20", "close": 0.46, "volume": 6000.0}, {"date": "1992-11-23", "close": 0.46, "volume": null}, {"date": "1992-11-24", "close": 0.46, "volume": 7500.0}, {"date": "1992-11-25", "close": 0.47, "volume": 109800.0}, {"date": "1992-11-26", "close": 0.48, "volume": 170500.0}, {"date": "1992-11-27", "close": 0.45, "volume": 453000.0}, {"date": "1992-11-30", "close": 0.45, "volume": 75000.0}, {"date": "1992-12-01", "close": 0.52, "volume": 69000.0}, {"date": "1992-12-02", "close": 0.44, "volume": 516600.0}, {"date": "1992-12-03", "close": 0.48, "volume": 32500.0}, {"date": "1992-12-04", "close": 0.48, "volume": 6900.0}, {"date": "1992-12-07", "close": 0.46, "volume": 85700.0}, {"date": "1992-12-08", "close": 0.46, "volume": 1642000.0}, {"date": "1992-12-09", "close": 0.45, "volume": 131600.0}, {"date": "1992-12-10", "close": 0.44, "volume": 184300.0}, {"date": "1992-12-11", "close": 0.44, "volume": 11700.0}, {"date": "1992-12-14", "close": 0.45, "volume": 59200.0}, {"date": "1992-12-15", "close": 0.43, "volume": 38200.0}, {"date": "1992-12-16", "close": 0.43, "volume": 15500.0}, {"date": "1992-12-17", "close": 0.44, "volume": 3900.0}, {"date": "1992-12-18", "close": 0.44, "volume": 454000.0}, {"date": "1992-12-21", "close": 0.44, "volume": 15900.0}, {"date": "1992-12-22", "close": 0.45, "volume": 53400.0}, {"date": "1992-12-23", "close": 0.45, "volume": 121000.0}, {"date": "1992-12-24", "close": 0.44, "volume": 90000.0}, {"date": "1992-12-25", "close": 0.44, "volume": null}, {"date": "1992-12-28", "close": 0.44, "volume": null}, {"date": "1992-12-29", "close": 0.44, "volume": 20500.0}, {"date": "1992-12-30", "close": 0.43, "volume": 1500.0}, {"date": "1992-12-31", "close": 0.43, "volume": null}, {"date": "1993-01-01", "close": 0.43, "volume": null}, {"date": "1993-01-04", "close": 0.45, "volume": 72000.0}, {"date": "1993-01-05", "close": 0.45, "volume": null}, {"date": "1993-01-06", "close": 0.44, "volume": 13300.0}, {"date": "1993-01-07", "close": 0.45, "volume": 38300.0}, {"date": "1993-01-08", "close": 0.44, "volume": 87000.0}, {"date": "1993-01-11", "close": 0.41, "volume": 1600.0}, {"date": "1993-01-12", "close": 0.43, "volume": 56300.0}, {"date": "1993-01-13", "close": 0.42, "volume": 79900.0}, {"date": "1993-01-14", "close": 0.42, "volume": 73000.0}, {"date": "1993-01-15", "close": 0.4, "volume": 120000.0}, {"date": "1993-01-18", "close": 0.39, "volume": 6700.0}, {"date": "1993-01-19", "close": 0.38, "volume": 123200.0}, {"date": "1993-01-20", "close": 0.38, "volume": null}, {"date": "1993-01-21", "close": 0.38, "volume": 112300.0}, {"date": "1993-01-22", "close": 0.38, "volume": 36700.0}, {"date": "1993-01-25", "close": 0.39, "volume": 82000.0}, {"date": "1993-01-26", "close": 0.41, "volume": 2500.0}, {"date": "1993-01-27", "close": 0.41, "volume": null}, {"date": "1993-01-28", "close": 0.4, "volume": 15400.0}, {"date": "1993-01-29", "close": 0.42, "volume": 69000.0}, {"date": "1993-02-01", "close": 0.4, "volume": 620400.0}, {"date": "1993-02-02", "close": 0.4, "volume": null}, {"date": "1993-02-03", "close": 0.4, "volume": 8400.0}, {"date": "1993-02-04", "close": 0.4, "volume": 5100.0}, {"date": "1993-02-05", "close": 0.45, "volume": 292400.0}, {"date": "1993-02-08", "close": 0.47, "volume": 35400.0}, {"date": "1993-02-09", "close": 0.48, "volume": 428000.0}, {"date": "1993-02-10", "close": 0.47, "volume": 31300.0}, {"date": "1993-02-11", "close": 0.46, "volume": 100900.0}, {"date": "1993-02-12", "close": 0.46, "volume": null}, {"date": "1993-02-15", "close": 0.45, "volume": 497500.0}, {"date": "1993-02-16", "close": 0.48, "volume": 42400.0}, {"date": "1993-02-17", "close": 0.45, "volume": 10300.0}, {"date": "1993-02-18", "close": 0.46, "volume": 1900.0}, {"date": "1993-02-19", "close": 0.46, "volume": 23200.0}, {"date": "1993-02-22", "close": 0.46, "volume": 302200.0}, {"date": "1993-02-23", "close": 0.47, "volume": 3400.0}, {"date": "1993-02-24", "close": 0.48, "volume": 7600.0}, {"date": "1993-02-25", "close": 0.48, "volume": null}, {"date": "1993-02-26", "close": 0.45, "volume": 45200.0}, {"date": "1993-03-01", "close": 0.45, "volume": 9700.0}, {"date": "1993-03-02", "close": 0.45, "volume": 1000.0}, {"date": "1993-03-03", "close": 0.45, "volume": 6500.0}, {"date": "1993-03-04", "close": 0.47, "volume": 10800.0}, {"date": "1993-03-05", "close": 0.45, "volume": 41000.0}, {"date": "1993-03-08", "close": 0.5, "volume": 167000.0}, {"date": "1993-03-09", "close": 0.53, "volume": 56300.0}, {"date": "1993-03-10", "close": 0.5, "volume": 281100.0}, {"date": "1993-03-11", "close": 0.5, "volume": 173300.0}, {"date": "1993-03-12", "close": 0.5, "volume": 268200.0}, {"date": "1993-03-15", "close": 0.45, "volume": 20000.0}, {"date": "1993-03-16", "close": 0.52, "volume": 10100.0}, {"date": "1993-03-17", "close": 0.47, "volume": 1500.0}, {"date": "1993-03-18", "close": 0.47, "volume": null}, {"date": "1993-03-19", "close": 0.48, "volume": 6000.0}, {"date": "1993-03-22", "close": 0.49, "volume": 30100.0}, {"date": "1993-03-23", "close": 0.5, "volume": 10300.0}, {"date": "1993-03-24", "close": 0.47, "volume": 23800.0}, {"date": "1993-03-25", "close": 0.47, "volume": 55100.0}, {"date": "1993-03-26", "close": 0.5, "volume": 279100.0}, {"date": "1993-03-29", "close": 0.5, "volume": null}, {"date": "1993-03-30", "close": 0.48, "volume": 6200.0}, {"date": "1993-03-31", "close": 0.5, "volume": 26800.0}, {"date": "1993-04-01", "close": 0.52, "volume": 54300.0}, {"date": "1993-04-02", "close": 0.5, "volume": 109000.0}, {"date": "1993-04-05", "close": 0.48, "volume": 180800.0}, {"date": "1993-04-06", "close": 0.48, "volume": 65600.0}, {"date": "1993-04-07", "close": 0.49, "volume": 1900.0}, {"date": "1993-04-08", "close": 0.48, "volume": 42700.0}, {"date": "1993-04-09", "close": 0.48, "volume": null}, {"date": "1993-04-12", "close": 0.48, "volume": null}, {"date": "1993-04-13", "close": 0.48, "volume": 28300.0}, {"date": "1993-04-14", "close": 0.48, "volume": 19100.0}, {"date": "1993-04-15", "close": 0.51, "volume": 46000.0}, {"date": "1993-04-16", "close": 0.48, "volume": 101500.0}, {"date": "1993-04-19", "close": 0.48, "volume": 3400.0}, {"date": "1993-04-20", "close": 0.49, "volume": 741600.0}, {"date": "1993-04-21", "close": 0.49, "volume": 20100.0}, {"date": "1993-04-22", "close": 0.49, "volume": null}, {"date": "1993-04-23", "close": 0.49, "volume": 15400.0}, {"date": "1993-04-26", "close": 0.49, "volume": 18400.0}, {"date": "1993-04-27", "close": 0.49, "volume": 37800.0}, {"date": "1993-04-28", "close": 0.5, "volume": 88800.0}, {"date": "1993-04-29", "close": 0.5, "volume": 103500.0}, {"date": "1993-04-30", "close": 0.49, "volume": 345500.0}, {"date": "1993-05-03", "close": 0.47, "volume": 239800.0}, {"date": "1993-05-04", "close": 0.46, "volume": 7100.0}, {"date": "1993-05-05", "close": 0.47, "volume": 21500.0}, {"date": "1993-05-06", "close": 0.47, "volume": 4600.0}, {"date": "1993-05-07", "close": 0.48, "volume": 32300.0}, {"date": "1993-05-10", "close": 0.48, "volume": 32300.0}, {"date": "1993-05-11", "close": 0.48, "volume": null}, {"date": "1993-05-12", "close": 0.52, "volume": 179400.0}, {"date": "1993-05-13", "close": 0.52, "volume": 178300.0}, {"date": "1993-05-14", "close": 0.52, "volume": 102200.0}, {"date": "1993-05-17", "close": 0.52, "volume": 62400.0}, {"date": "1993-05-18", "close": 0.49, "volume": 144700.0}, {"date": "1993-05-19", "close": 0.55, "volume": 101000.0}, {"date": "1993-05-20", "close": 0.53, "volume": 15000.0}, {"date": "1993-05-21", "close": 0.53, "volume": 68000.0}, {"date": "1993-05-24", "close": 0.52, "volume": 10000.0}, {"date": "1993-05-25", "close": 0.52, "volume": 71600.0}, {"date": "1993-05-26", "close": 0.53, "volume": 47800.0}, {"date": "1993-05-27", "close": 0.53, "volume": 72500.0}, {"date": "1993-05-28", "close": 0.55, "volume": 87100.0}, {"date": "1993-05-31", "close": 0.53, "volume": 9000.0}, {"date": "1993-06-01", "close": 0.52, "volume": 492500.0}, {"date": "1993-06-02", "close": 0.52, "volume": 15600.0}, {"date": "1993-06-03", "close": 0.52, "volume": 42300.0}, {"date": "1993-06-04", "close": 0.54, "volume": 80200.0}, {"date": "1993-06-07", "close": 0.52, "volume": 13100.0}, {"date": "1993-06-08", "close": 0.53, "volume": 23000.0}, {"date": "1993-06-09", "close": 0.53, "volume": 27500.0}, {"date": "1993-06-10", "close": 0.5, "volume": 258600.0}, {"date": "1993-06-11", "close": 0.5, "volume": null}, {"date": "1993-06-14", "close": 0.5, "volume": null}, {"date": "1993-06-15", "close": 0.51, "volume": 12600.0}, {"date": "1993-06-16", "close": 0.52, "volume": 15200.0}, {"date": "1993-06-17", "close": 0.52, "volume": 22400.0}, {"date": "1993-06-18", "close": 0.51, "volume": 9900.0}, {"date": "1993-06-21", "close": 0.52, "volume": 8000.0}, {"date": "1993-06-22", "close": 0.51, "volume": 35900.0}, {"date": "1993-06-23", "close": 0.51, "volume": 8800.0}, {"date": "1993-06-24", "close": 0.51, "volume": null}, {"date": "1993-06-25", "close": 0.51, "volume": 8000.0}, {"date": "1993-06-28", "close": 0.51, "volume": 61400.0}, {"date": "1993-06-29", "close": 0.51, "volume": 61000.0}, {"date": "1993-06-30", "close": 0.53, "volume": 55000.0}, {"date": "1993-07-01", "close": 0.55, "volume": 23500.0}, {"date": "1993-07-02", "close": 0.58, "volume": 144500.0}, {"date": "1993-07-05", "close": 0.62, "volume": 390000.0}, {"date": "1993-07-06", "close": 0.66, "volume": 275600.0}, {"date": "1993-07-07", "close": 0.75, "volume": 258700.0}, {"date": "1993-07-08", "close": 0.76, "volume": 710400.0}, {"date": "1993-07-09", "close": 0.77, "volume": 671900.0}, {"date": "1993-07-12", "close": 0.77, "volume": 156600.0}, {"date": "1993-07-13", "close": 0.76, "volume": 78600.0}, {"date": "1993-07-14", "close": 0.65, "volume": 69800.0}, {"date": "1993-07-15", "close": 0.65, "volume": 222200.0}, {"date": "1993-07-16", "close": 0.68, "volume": 228500.0}, {"date": "1993-07-19", "close": 0.61, "volume": 43300.0}, {"date": "1993-07-20", "close": 0.7, "volume": 203200.0}, {"date": "1993-07-21", "close": 0.77, "volume": 149000.0}, {"date": "1993-07-22", "close": 0.73, "volume": 195700.0}, {"date": "1993-07-23", "close": 0.7, "volume": 20100.0}, {"date": "1993-07-26", "close": 0.65, "volume": 194900.0}, {"date": "1993-07-27", "close": 0.64, "volume": 34600.0}, {"date": "1993-07-28", "close": 0.62, "volume": 247500.0}, {"date": "1993-07-29", "close": 0.62, "volume": 83000.0}, {"date": "1993-07-30", "close": 0.63, "volume": 526400.0}, {"date": "1993-08-02", "close": 0.68, "volume": 29700.0}, {"date": "1993-08-03", "close": 0.72, "volume": 74000.0}, {"date": "1993-08-04", "close": 0.72, "volume": 88800.0}, {"date": "1993-08-05", "close": 0.7, "volume": 77100.0}, {"date": "1993-08-06", "close": 0.64, "volume": 43500.0}, {"date": "1993-08-09", "close": 0.64, "volume": 26800.0}, {"date": "1993-08-10", "close": 0.65, "volume": 126000.0}, {"date": "1993-08-11", "close": 0.65, "volume": 15400.0}, {"date": "1993-08-12", "close": 0.68, "volume": 72200.0}, {"date": "1993-08-13", "close": 0.65, "volume": 41800.0}, {"date": "1993-08-16", "close": 0.63, "volume": 12700.0}, {"date": "1993-08-17", "close": 0.67, "volume": 148000.0}, {"date": "1993-08-18", "close": 0.69, "volume": 31300.0}, {"date": "1993-08-19", "close": 0.71, "volume": 76700.0}, {"date": "1993-08-20", "close": 0.71, "volume": 41300.0}, {"date": "1993-08-23", "close": 0.7, "volume": 8600.0}, {"date": "1993-08-24", "close": 0.71, "volume": 10400.0}, {"date": "1993-08-25", "close": 0.7, "volume": 34100.0}, {"date": "1993-08-26", "close": 0.7, "volume": 46500.0}, {"date": "1993-08-27", "close": 0.7, "volume": 38500.0}, {"date": "1993-08-30", "close": 0.75, "volume": 29700.0}, {"date": "1993-08-31", "close": 0.7, "volume": 13700.0}, {"date": "1993-09-01", "close": 0.7, "volume": 32800.0}, {"date": "1993-09-02", "close": 0.7, "volume": 16500.0}, {"date": "1993-09-03", "close": 0.71, "volume": 147600.0}, {"date": "1993-09-06", "close": 0.69, "volume": 29200.0}, {"date": "1993-09-07", "close": 0.7, "volume": 53900.0}, {"date": "1993-09-08", "close": 0.7, "volume": 95500.0}, {"date": "1993-09-09", "close": 0.63, "volume": 9000.0}, {"date": "1993-09-10", "close": 0.65, "volume": 160500.0}, {"date": "1993-09-13", "close": 0.65, "volume": 19200.0}, {"date": "1993-09-14", "close": 0.64, "volume": 51500.0}, {"date": "1993-09-15", "close": 0.64, "volume": 47600.0}, {"date": "1993-09-16", "close": 0.64, "volume": 11200.0}, {"date": "1993-09-17", "close": 0.64, "volume": 22800.0}, {"date": "1993-09-20", "close": 0.64, "volume": 26000.0}, {"date": "1993-09-21", "close": 0.64, "volume": 7300.0}, {"date": "1993-09-22", "close": 0.62, "volume": 23900.0}, {"date": "1993-09-23", "close": 0.63, "volume": 14700.0}, {"date": "1993-09-24", "close": 0.65, "volume": 5000.0}, {"date": "1993-09-27", "close": 0.62, "volume": 17000.0}, {"date": "1993-09-28", "close": 0.63, "volume": 45000.0}, {"date": "1993-09-29", "close": 0.62, "volume": 1400.0}, {"date": "1993-09-30", "close": 0.65, "volume": 16200.0}, {"date": "1993-10-01", "close": 0.68, "volume": 102500.0}, {"date": "1993-10-04", "close": 0.7, "volume": 26300.0}, {"date": "1993-10-05", "close": 0.69, "volume": 112100.0}, {"date": "1993-10-06", "close": 0.7, "volume": 31800.0}, {"date": "1993-10-07", "close": 0.75, "volume": 82700.0}, {"date": "1993-10-08", "close": 0.75, "volume": 38700.0}, {"date": "1993-10-11", "close": 0.75, "volume": 100500.0}, {"date": "1993-10-12", "close": 0.75, "volume": 41000.0}, {"date": "1993-10-13", "close": 0.73, "volume": 5000.0}, {"date": "1993-10-14", "close": 0.74, "volume": 54800.0}, {"date": "1993-10-15", "close": 0.73, "volume": 71700.0}, {"date": "1993-10-18", "close": 0.71, "volume": 19000.0}, {"date": "1993-10-19", "close": 0.72, "volume": 38300.0}, {"date": "1993-10-20", "close": 0.69, "volume": 97500.0}, {"date": "1993-10-21", "close": 0.7, "volume": 17000.0}, {"date": "1993-10-22", "close": 0.7, "volume": 47900.0}, {"date": "1993-10-25", "close": 0.7, "volume": 7000.0}, {"date": "1993-10-26", "close": 0.65, "volume": 33600.0}, {"date": "1993-10-27", "close": 0.65, "volume": 38200.0}, {"date": "1993-10-28", "close": 0.65, "volume": 42300.0}, {"date": "1993-10-29", "close": 0.63, "volume": 26800.0}, {"date": "1993-11-01", "close": 0.61, "volume": 23800.0}, {"date": "1993-11-02", "close": 0.61, "volume": 4600.0}, {"date": "1993-11-03", "close": 0.63, "volume": 10200.0}, {"date": "1993-11-04", "close": 0.67, "volume": 151600.0}, {"date": "1993-11-05", "close": 0.63, "volume": 91500.0}, {"date": "1993-11-08", "close": 0.65, "volume": 36500.0}, {"date": "1993-11-09", "close": 0.64, "volume": 30800.0}, {"date": "1993-11-10", "close": 0.64, "volume": 500.0}, {"date": "1993-11-11", "close": 0.61, "volume": 228900.0}, {"date": "1993-11-12", "close": 0.61, "volume": 21700.0}, {"date": "1993-11-15", "close": 0.62, "volume": 4900.0}, {"date": "1993-11-16", "close": 0.62, "volume": 13300.0}, {"date": "1993-11-17", "close": 0.62, "volume": 1000.0}, {"date": "1993-11-18", "close": 0.6, "volume": 237700.0}, {"date": "1993-11-19", "close": 0.58, "volume": 103200.0}, {"date": "1993-11-22", "close": 0.6, "volume": 5800.0}, {"date": "1993-11-23", "close": 0.6, "volume": 5300.0}, {"date": "1993-11-24", "close": 0.62, "volume": 13000.0}, {"date": "1993-11-25", "close": 0.65, "volume": 3100.0}, {"date": "1993-11-26", "close": 0.66, "volume": 53300.0}, {"date": "1993-11-29", "close": 0.65, "volume": 54600.0}, {"date": "1993-11-30", "close": 0.64, "volume": 10900.0}, {"date": "1993-12-01", "close": 0.6, "volume": 19400.0}, {"date": "1993-12-02", "close": 0.63, "volume": 43300.0}, {"date": "1993-12-03", "close": 0.61, "volume": 7900.0}, {"date": "1993-12-06", "close": 0.62, "volume": 12400.0}, {"date": "1993-12-07", "close": 0.62, "volume": 6800.0}, {"date": "1993-12-08", "close": 0.62, "volume": 198200.0}, {"date": "1993-12-09", "close": 0.63, "volume": 8700.0}, {"date": "1993-12-10", "close": 0.63, "volume": 8000.0}, {"date": "1993-12-13", "close": 0.64, "volume": 66800.0}, {"date": "1993-12-14", "close": 0.63, "volume": 8600.0}, {"date": "1993-12-15", "close": 0.64, "volume": 57700.0}, {"date": "1993-12-16", "close": 0.63, "volume": 55100.0}, {"date": "1993-12-17", "close": 0.64, "volume": 38500.0}, {"date": "1993-12-20", "close": 0.64, "volume": 47600.0}, {"date": "1993-12-21", "close": 0.69, "volume": 7500.0}, {"date": "1993-12-22", "close": 0.69, "volume": 20000.0}, {"date": "1993-12-23", "close": 0.69, "volume": null}, {"date": "1993-12-24", "close": 0.69, "volume": 57000.0}, {"date": "1993-12-27", "close": 0.69, "volume": null}, {"date": "1993-12-28", "close": 0.69, "volume": null}, {"date": "1993-12-29", "close": 0.72, "volume": 25500.0}, {"date": "1993-12-30", "close": 0.68, "volume": 27200.0}, {"date": "1993-12-31", "close": 0.74, "volume": 107700.0}, {"date": "1994-01-03", "close": 0.74, "volume": null}, {"date": "1994-01-04", "close": 0.75, "volume": 83500.0}, {"date": "1994-01-05", "close": 0.72, "volume": 24700.0}, {"date": "1994-01-06", "close": 0.75, "volume": 93500.0}, {"date": "1994-01-07", "close": 0.76, "volume": 69200.0}, {"date": "1994-01-10", "close": 0.85, "volume": 77000.0}, {"date": "1994-01-11", "close": 0.9, "volume": 82000.0}, {"date": "1994-01-12", "close": 0.84, "volume": 57500.0}, {"date": "1994-01-13", "close": 0.85, "volume": 510600.0}, {"date": "1994-01-14", "close": 0.96, "volume": 130100.0}, {"date": "1994-01-17", "close": 0.92, "volume": 465800.0}, {"date": "1994-01-18", "close": 0.94, "volume": 39800.0}, {"date": "1994-01-19", "close": 0.98, "volume": 57200.0}, {"date": "1994-01-20", "close": 1.1, "volume": 121700.0}, {"date": "1994-01-21", "close": 1.1, "volume": 621000.0}, {"date": "1994-01-24", "close": 1.12, "volume": 257500.0}, {"date": "1994-01-25", "close": 1.16, "volume": 295200.0}, {"date": "1994-01-26", "close": 1.16, "volume": null}, {"date": "1994-01-27", "close": 1.1, "volume": 305800.0}, {"date": "1994-01-28", "close": 1.03, "volume": 203700.0}, {"date": "1994-01-31", "close": 1.1, "volume": 488200.0}, {"date": "1994-02-01", "close": 1.12, "volume": 59500.0}, {"date": "1994-02-02", "close": 1.12, "volume": 113200.0}, {"date": "1994-02-03", "close": 1.2, "volume": 1516400.0}, {"date": "1994-02-04", "close": 1.3, "volume": 402600.0}, {"date": "1994-02-07", "close": 1.25, "volume": 185000.0}, {"date": "1994-02-08", "close": 1.28, "volume": 402500.0}, {"date": "1994-02-09", "close": 1.34, "volume": 148700.0}, {"date": "1994-02-10", "close": 1.3, "volume": 504100.0}, {"date": "1994-02-11", "close": 1.34, "volume": 120500.0}, {"date": "1994-02-14", "close": 1.3, "volume": 202600.0}, {"date": "1994-02-15", "close": 1.22, "volume": 78600.0}, {"date": "1994-02-16", "close": 1.3, "volume": 624100.0}, {"date": "1994-02-17", "close": 1.25, "volume": 95100.0}, {"date": "1994-02-18", "close": 1.23, "volume": 95000.0}, {"date": "1994-02-21", "close": 1.16, "volume": 102800.0}, {"date": "1994-02-22", "close": 1.16, "volume": 251900.0}, {"date": "1994-02-23", "close": 1.1, "volume": 89000.0}, {"date": "1994-02-24", "close": 1.03, "volume": 12500.0}, {"date": "1994-02-25", "close": 0.9, "volume": 66700.0}, {"date": "1994-02-28", "close": 0.96, "volume": 16300.0}, {"date": "1994-03-01", "close": 1.0, "volume": 61800.0}, {"date": "1994-03-02", "close": 0.99, "volume": 14000.0}, {"date": "1994-03-03", "close": 1.0, "volume": 112100.0}, {"date": "1994-03-04", "close": 0.97, "volume": 80200.0}, {"date": "1994-03-07", "close": 0.98, "volume": 5900.0}, {"date": "1994-03-08", "close": 0.99, "volume": 52000.0}, {"date": "1994-03-09", "close": 0.95, "volume": 60400.0}, {"date": "1994-03-10", "close": 0.95, "volume": 35700.0}, {"date": "1994-03-11", "close": 0.98, "volume": 76600.0}, {"date": "1994-03-14", "close": 1.0, "volume": 185800.0}, {"date": "1994-03-15", "close": 1.0, "volume": 51000.0}, {"date": "1994-03-16", "close": 1.0, "volume": 1900.0}, {"date": "1994-03-17", "close": 1.01, "volume": 69200.0}, {"date": "1994-03-18", "close": 1.0, "volume": 13000.0}, {"date": "1994-03-21", "close": 0.99, "volume": 39000.0}, {"date": "1994-03-22", "close": 0.98, "volume": 16500.0}, {"date": "1994-03-23", "close": 0.91, "volume": 15300.0}, {"date": "1994-03-24", "close": 0.91, "volume": null}, {"date": "1994-03-25", "close": 0.92, "volume": 35200.0}, {"date": "1994-03-28", "close": 0.9, "volume": 41500.0}, {"date": "1994-03-29", "close": 0.92, "volume": 43300.0}, {"date": "1994-03-30", "close": 0.9, "volume": 39000.0}, {"date": "1994-03-31", "close": 0.88, "volume": 9500.0}, {"date": "1994-04-01", "close": 0.88, "volume": null}, {"date": "1994-04-04", "close": 0.88, "volume": null}, {"date": "1994-04-05", "close": 0.88, "volume": 500.0}, {"date": "1994-04-06", "close": 0.9, "volume": 1600.0}, {"date": "1994-04-07", "close": 0.9, "volume": 17100.0}, {"date": "1994-04-08", "close": 0.88, "volume": 3600.0}, {"date": "1994-04-11", "close": 0.8, "volume": 98900.0}, {"date": "1994-04-12", "close": 0.8, "volume": 30500.0}, {"date": "1994-04-13", "close": 0.81, "volume": 5900.0}, {"date": "1994-04-14", "close": 0.8, "volume": 49500.0}, {"date": "1994-04-15", "close": 0.7, "volume": 3100.0}, {"date": "1994-04-18", "close": 0.73, "volume": 31000.0}, {"date": "1994-04-19", "close": 0.75, "volume": 61900.0}, {"date": "1994-04-20", "close": 0.76, "volume": 138700.0}, {"date": "1994-04-21", "close": 0.72, "volume": 3800.0}, {"date": "1994-04-22", "close": 0.76, "volume": 30100.0}, {"date": "1994-04-25", "close": 0.76, "volume": null}, {"date": "1994-04-26", "close": 0.77, "volume": 57300.0}, {"date": "1994-04-27", "close": 0.75, "volume": 36800.0}, {"date": "1994-04-28", "close": 0.77, "volume": 4900.0}, {"date": "1994-04-29", "close": 0.75, "volume": 41300.0}, {"date": "1994-05-02", "close": 0.75, "volume": 1300.0}, {"date": "1994-05-03", "close": 0.7, "volume": 3000.0}, {"date": "1994-05-04", "close": 0.68, "volume": 46800.0}, {"date": "1994-05-05", "close": 0.64, "volume": 9700.0}, {"date": "1994-05-06", "close": 0.65, "volume": 13500.0}, {"date": "1994-05-09", "close": 0.66, "volume": 54000.0}, {"date": "1994-05-10", "close": 0.66, "volume": 45400.0}, {"date": "1994-05-11", "close": 0.75, "volume": 6500.0}, {"date": "1994-05-12", "close": 0.8, "volume": 1200.0}, {"date": "1994-05-13", "close": 0.9, "volume": 60400.0}, {"date": "1994-05-16", "close": 0.98, "volume": 76100.0}, {"date": "1994-05-17", "close": 0.9, "volume": 51700.0}, {"date": "1994-05-18", "close": 0.94, "volume": 102000.0}, {"date": "1994-05-19", "close": 0.9, "volume": 131500.0}, {"date": "1994-05-20", "close": 0.96, "volume": 18000.0}, {"date": "1994-05-23", "close": 0.9, "volume": 4000.0}, {"date": "1994-05-24", "close": 0.8, "volume": 44600.0}, {"date": "1994-05-25", "close": 0.82, "volume": 40000.0}, {"date": "1994-05-26", "close": 0.83, "volume": 23000.0}, {"date": "1994-05-27", "close": 0.85, "volume": 26300.0}, {"date": "1994-05-30", "close": 0.85, "volume": 32600.0}, {"date": "1994-05-31", "close": 0.85, "volume": 19800.0}, {"date": "1994-06-01", "close": 0.85, "volume": 429800.0}, {"date": "1994-06-02", "close": 0.85, "volume": 91100.0}, {"date": "1994-06-03", "close": 0.85, "volume": 300.0}, {"date": "1994-06-06", "close": 0.85, "volume": 11900.0}, {"date": "1994-06-07", "close": 0.85, "volume": 24000.0}, {"date": "1994-06-08", "close": 0.92, "volume": 83700.0}, {"date": "1994-06-09", "close": 0.86, "volume": 32500.0}, {"date": "1994-06-10", "close": 0.87, "volume": 52500.0}, {"date": "1994-06-13", "close": 0.87, "volume": null}, {"date": "1994-06-14", "close": 0.88, "volume": 40200.0}, {"date": "1994-06-15", "close": 0.9, "volume": 2400.0}, {"date": "1994-06-16", "close": 0.88, "volume": 9300.0}, {"date": "1994-06-17", "close": 0.88, "volume": 2700.0}, {"date": "1994-06-20", "close": 0.88, "volume": 10000.0}, {"date": "1994-06-21", "close": 0.88, "volume": 47200.0}, {"date": "1994-06-22", "close": 0.88, "volume": 1500.0}, {"date": "1994-06-23", "close": 0.88, "volume": 12200.0}, {"date": "1994-06-24", "close": 0.88, "volume": 5100.0}, {"date": "1994-06-27", "close": 0.86, "volume": 63000.0}, {"date": "1994-06-28", "close": 0.86, "volume": 34400.0}, {"date": "1994-06-29", "close": 0.86, "volume": 6300.0}, {"date": "1994-06-30", "close": 0.86, "volume": 12000.0}, {"date": "1994-07-01", "close": 0.87, "volume": 11000.0}, {"date": "1994-07-04", "close": 0.87, "volume": 66300.0}, {"date": "1994-07-05", "close": 0.87, "volume": 9700.0}, {"date": "1994-07-06", "close": 0.92, "volume": 4800.0}, {"date": "1994-07-07", "close": 0.88, "volume": 5200.0}, {"date": "1994-07-08", "close": 0.86, "volume": 24700.0}, {"date": "1994-07-11", "close": 0.86, "volume": 96200.0}, {"date": "1994-07-12", "close": 0.85, "volume": 50600.0}, {"date": "1994-07-13", "close": 0.85, "volume": 34000.0}, {"date": "1994-07-14", "close": 0.85, "volume": 2400.0}, {"date": "1994-07-15", "close": 0.85, "volume": 500.0}, {"date": "1994-07-18", "close": 0.86, "volume": 3500.0}, {"date": "1994-07-19", "close": 0.92, "volume": 31800.0}, {"date": "1994-07-20", "close": 0.95, "volume": 22100.0}, {"date": "1994-07-21", "close": 0.97, "volume": 86700.0}, {"date": "1994-07-22", "close": 0.95, "volume": 7200.0}, {"date": "1994-07-25", "close": 0.9, "volume": 11200.0}, {"date": "1994-07-26", "close": 0.9, "volume": 5200.0}, {"date": "1994-07-27", "close": 0.9, "volume": 3900.0}, {"date": "1994-07-28", "close": 0.9, "volume": 49900.0}, {"date": "1994-07-29", "close": 0.95, "volume": 19400.0}, {"date": "1994-08-01", "close": 0.95, "volume": 400.0}, {"date": "1994-08-02", "close": 0.85, "volume": 800.0}, {"date": "1994-08-03", "close": 0.82, "volume": 6100.0}, {"date": "1994-08-04", "close": 0.9, "volume": 2600.0}, {"date": "1994-08-05", "close": 0.9, "volume": 20000.0}, {"date": "1994-08-08", "close": 0.9, "volume": 500.0}, {"date": "1994-08-09", "close": 0.86, "volume": 500.0}, {"date": "1994-08-10", "close": 0.86, "volume": 15700.0}, {"date": "1994-08-11", "close": 0.86, "volume": 500.0}, {"date": "1994-08-12", "close": 0.86, "volume": 2400.0}, {"date": "1994-08-15", "close": 0.86, "volume": 100.0}, {"date": "1994-08-16", "close": 0.98, "volume": 213700.0}, {"date": "1994-08-17", "close": 0.98, "volume": 127900.0}, {"date": "1994-08-18", "close": 0.93, "volume": 93000.0}, {"date": "1994-08-19", "close": 0.91, "volume": 19000.0}, {"date": "1994-08-22", "close": 0.91, "volume": 300.0}, {"date": "1994-08-23", "close": 0.93, "volume": 12300.0}, {"date": "1994-08-24", "close": 0.91, "volume": 1848100.0}, {"date": "1994-08-25", "close": 0.91, "volume": 3900.0}, {"date": "1994-08-26", "close": 0.89, "volume": 51200.0}, {"date": "1994-08-29", "close": 0.93, "volume": 37500.0}, {"date": "1994-08-30", "close": 0.97, "volume": 21900.0}, {"date": "1994-08-31", "close": 1.08, "volume": 134000.0}, {"date": "1994-09-01", "close": 1.05, "volume": 197500.0}, {"date": "1994-09-02", "close": 1.08, "volume": 406200.0}, {"date": "1994-09-05", "close": 1.1, "volume": 233700.0}, {"date": "1994-09-06", "close": 1.15, "volume": 70500.0}, {"date": "1994-09-07", "close": 1.18, "volume": 300100.0}, {"date": "1994-09-08", "close": 1.16, "volume": 102200.0}, {"date": "1994-09-09", "close": 1.16, "volume": 126600.0}, {"date": "1994-09-12", "close": 1.13, "volume": 30900.0}, {"date": "1994-09-13", "close": 1.1, "volume": 50900.0}, {"date": "1994-09-14", "close": 1.12, "volume": 43700.0}, {"date": "1994-09-15", "close": 1.14, "volume": 82400.0}, {"date": "1994-09-16", "close": 1.1, "volume": 6600.0}, {"date": "1994-09-19", "close": 1.12, "volume": 33600.0}, {"date": "1994-09-20", "close": 1.14, "volume": 13300.0}, {"date": "1994-09-21", "close": 1.12, "volume": 52000.0}, {"date": "1994-09-22", "close": 1.1, "volume": 6600.0}, {"date": "1994-09-23", "close": 1.08, "volume": 3100.0}, {"date": "1994-09-26", "close": 1.05, "volume": 5000.0}, {"date": "1994-09-27", "close": 1.02, "volume": 12400.0}, {"date": "1994-09-28", "close": 1.02, "volume": 10000.0}, {"date": "1994-09-29", "close": 1.02, "volume": 3600.0}, {"date": "1994-09-30", "close": 1.02, "volume": 21900.0}, {"date": "1994-10-03", "close": 1.03, "volume": 1800.0}, {"date": "1994-10-04", "close": 1.02, "volume": 79700.0}, {"date": "1994-10-05", "close": 1.05, "volume": 30100.0}, {"date": "1994-10-06", "close": 1.07, "volume": 225300.0}, {"date": "1994-10-07", "close": 1.07, "volume": 18500.0}, {"date": "1994-10-10", "close": 1.07, "volume": 116600.0}, {"date": "1994-10-11", "close": 1.05, "volume": 121300.0}, {"date": "1994-10-12", "close": 1.06, "volume": 33500.0}, {"date": "1994-10-13", "close": 1.06, "volume": 375800.0}, {"date": "1994-10-14", "close": 1.05, "volume": 175700.0}, {"date": "1994-10-17", "close": 1.0, "volume": 385000.0}, {"date": "1994-10-18", "close": 0.91, "volume": 312500.0}, {"date": "1994-10-19", "close": 0.92, "volume": 8300.0}, {"date": "1994-10-20", "close": 0.92, "volume": 4900.0}, {"date": "1994-10-21", "close": 0.99, "volume": 45500.0}, {"date": "1994-10-24", "close": 0.95, "volume": 6200.0}, {"date": "1994-10-25", "close": 0.96, "volume": 4600.0}, {"date": "1994-10-26", "close": 0.95, "volume": 35200.0}, {"date": "1994-10-27", "close": 0.95, "volume": 2900.0}, {"date": "1994-10-28", "close": 0.95, "volume": 2200.0}, {"date": "1994-10-31", "close": 0.95, "volume": 900.0}, {"date": "1994-11-01", "close": 0.95, "volume": 800.0}, {"date": "1994-11-02", "close": 0.95, "volume": 197500.0}, {"date": "1994-11-03", "close": 0.91, "volume": 10600.0}, {"date": "1994-11-04", "close": 0.94, "volume": 90500.0}, {"date": "1994-11-07", "close": 1.0, "volume": 14200.0}, {"date": "1994-11-08", "close": 0.95, "volume": 15000.0}, {"date": "1994-11-09", "close": 0.95, "volume": 200.0}, {"date": "1994-11-10", "close": 0.95, "volume": 6600.0}, {"date": "1994-11-11", "close": 0.95, "volume": 2000.0}, {"date": "1994-11-14", "close": 0.96, "volume": 5000.0}, {"date": "1994-11-15", "close": 0.96, "volume": 6600.0}, {"date": "1994-11-16", "close": 0.96, "volume": 4000.0}, {"date": "1994-11-17", "close": 0.93, "volume": 320300.0}, {"date": "1994-11-18", "close": 0.9, "volume": 1746300.0}, {"date": "1994-11-21", "close": 0.85, "volume": 14700.0}, {"date": "1994-11-22", "close": 0.88, "volume": 35300.0}, {"date": "1994-11-23", "close": 0.86, "volume": 15000.0}, {"date": "1994-11-24", "close": 0.9, "volume": 34000.0}, {"date": "1994-11-25", "close": 0.9, "volume": 3900.0}, {"date": "1994-11-28", "close": 0.9, "volume": 204700.0}, {"date": "1994-11-29", "close": 0.9, "volume": 181500.0}, {"date": "1994-11-30", "close": 0.9, "volume": null}, {"date": "1994-12-01", "close": 0.88, "volume": 17700.0}, {"date": "1994-12-02", "close": 0.89, "volume": 3000.0}, {"date": "1994-12-05", "close": 0.89, "volume": 5800.0}, {"date": "1994-12-06", "close": 0.82, "volume": 24500.0}, {"date": "1994-12-07", "close": 0.8, "volume": 15200.0}, {"date": "1994-12-08", "close": 0.75, "volume": 600.0}, {"date": "1994-12-09", "close": 0.78, "volume": 43500.0}, {"date": "1994-12-12", "close": 0.8, "volume": 50300.0}, {"date": "1994-12-13", "close": 0.81, "volume": 171500.0}, {"date": "1994-12-14", "close": 0.81, "volume": 279200.0}, {"date": "1994-12-15", "close": 0.8, "volume": 893300.0}, {"date": "1994-12-16", "close": 0.82, "volume": 4500.0}, {"date": "1994-12-19", "close": 0.82, "volume": 124600.0}, {"date": "1994-12-20", "close": 0.82, "volume": null}, {"date": "1994-12-21", "close": 0.82, "volume": 32900.0}, {"date": "1994-12-22", "close": 0.78, "volume": 266200.0}, {"date": "1994-12-23", "close": 0.8, "volume": 11000.0}, {"date": "1994-12-26", "close": 0.8, "volume": null}, {"date": "1994-12-27", "close": 0.8, "volume": null}, {"date": "1994-12-28", "close": 0.79, "volume": 10500.0}, {"date": "1994-12-29", "close": 0.75, "volume": 236500.0}, {"date": "1994-12-30", "close": 0.74, "volume": 500.0}, {"date": "1995-01-02", "close": 0.74, "volume": null}, {"date": "1995-01-03", "close": 0.74, "volume": 200.0}, {"date": "1995-01-04", "close": 0.79, "volume": 181000.0}, {"date": "1995-01-05", "close": 0.79, "volume": 10000.0}, {"date": "1995-01-06", "close": 0.74, "volume": 21200.0}, {"date": "1995-01-09", "close": 0.75, "volume": 1000.0}, {"date": "1995-01-10", "close": 0.75, "volume": 1100.0}, {"date": "1995-01-11", "close": 0.76, "volume": 1000.0}, {"date": "1995-01-12", "close": 0.76, "volume": null}, {"date": "1995-01-13", "close": 0.76, "volume": null}, {"date": "1995-01-16", "close": 0.76, "volume": null}, {"date": "1995-01-17", "close": 0.76, "volume": 3200.0}, {"date": "1995-01-18", "close": 0.76, "volume": 1600.0}, {"date": "1995-01-19", "close": 0.79, "volume": 1000.0}, {"date": "1995-01-20", "close": 0.77, "volume": 51100.0}, {"date": "1995-01-23", "close": 0.75, "volume": 28300.0}, {"date": "1995-01-24", "close": 0.73, "volume": 115600.0}, {"date": "1995-01-25", "close": 0.65, "volume": 66500.0}, {"date": "1995-01-26", "close": 0.65, "volume": null}, {"date": "1995-01-27", "close": 0.7, "volume": 166100.0}, {"date": "1995-01-30", "close": 0.6, "volume": 128700.0}, {"date": "1995-01-31", "close": 0.55, "volume": 67000.0}, {"date": "1995-02-01", "close": 0.55, "volume": null}, {"date": "1995-02-02", "close": 0.65, "volume": 65500.0}, {"date": "1995-02-03", "close": 0.6, "volume": 29100.0}, {"date": "1995-02-06", "close": 0.65, "volume": 44500.0}, {"date": "1995-02-07", "close": 0.58, "volume": 16500.0}, {"date": "1995-02-08", "close": 0.58, "volume": 54300.0}, {"date": "1995-02-09", "close": 0.6, "volume": 500.0}, {"date": "1995-02-10", "close": 0.61, "volume": 5300.0}, {"date": "1995-02-13", "close": 0.6, "volume": 175000.0}, {"date": "1995-02-14", "close": 0.6, "volume": null}, {"date": "1995-02-15", "close": 0.65, "volume": 14000.0}, {"date": "1995-02-16", "close": 0.66, "volume": 2200.0}, {"date": "1995-02-17", "close": 0.65, "volume": 54200.0}, {"date": "1995-02-20", "close": 0.67, "volume": 500.0}, {"date": "1995-02-21", "close": 0.7, "volume": 53000.0}, {"date": "1995-02-22", "close": 0.65, "volume": 22100.0}, {"date": "1995-02-23", "close": 0.65, "volume": 500.0}, {"date": "1995-02-24", "close": 0.61, "volume": 22100.0}, {"date": "1995-02-27", "close": 0.61, "volume": null}, {"date": "1995-02-28", "close": 0.65, "volume": 36200.0}, {"date": "1995-03-01", "close": 0.65, "volume": 3500.0}, {"date": "1995-03-02", "close": 0.65, "volume": 1300.0}, {"date": "1995-03-03", "close": 0.66, "volume": 2400.0}, {"date": "1995-03-06", "close": 0.68, "volume": 3500.0}, {"date": "1995-03-07", "close": 0.7, "volume": 102600.0}, {"date": "1995-03-08", "close": 0.68, "volume": 46100.0}, {"date": "1995-03-09", "close": 0.65, "volume": 1200.0}, {"date": "1995-03-10", "close": 0.65, "volume": 41500.0}, {"date": "1995-03-13", "close": 0.65, "volume": null}, {"date": "1995-03-14", "close": 0.66, "volume": 72400.0}, {"date": "1995-03-15", "close": 0.66, "volume": 1500.0}, {"date": "1995-03-16", "close": 0.66, "volume": null}, {"date": "1995-03-17", "close": 0.66, "volume": 9700.0}, {"date": "1995-03-20", "close": 0.66, "volume": 3800.0}, {"date": "1995-03-21", "close": 0.66, "volume": 52000.0}, {"date": "1995-03-22", "close": 0.67, "volume": 6300.0}, {"date": "1995-03-23", "close": 0.67, "volume": 25700.0}, {"date": "1995-03-24", "close": 0.67, "volume": 234400.0}, {"date": "1995-03-27", "close": 0.67, "volume": 11400.0}, {"date": "1995-03-28", "close": 0.67, "volume": 3000.0}, {"date": "1995-03-29", "close": 0.63, "volume": 1138800.0}, {"date": "1995-03-30", "close": 0.6, "volume": 6700.0}, {"date": "1995-03-31", "close": 0.6, "volume": 25800.0}, {"date": "1995-04-03", "close": 0.62, "volume": 900.0}, {"date": "1995-04-04", "close": 0.64, "volume": 72800.0}, {"date": "1995-04-05", "close": 0.65, "volume": 2100.0}, {"date": "1995-04-06", "close": 0.64, "volume": 80600.0}, {"date": "1995-04-07", "close": 0.6, "volume": 23300.0}, {"date": "1995-04-10", "close": 0.63, "volume": 8200.0}, {"date": "1995-04-11", "close": 0.65, "volume": 236300.0}, {"date": "1995-04-12", "close": 0.62, "volume": 54100.0}, {"date": "1995-04-13", "close": 0.63, "volume": 7700.0}, {"date": "1995-04-14", "close": 0.63, "volume": null}, {"date": "1995-04-17", "close": 0.63, "volume": null}, {"date": "1995-04-18", "close": 0.65, "volume": 1300.0}, {"date": "1995-04-19", "close": 0.65, "volume": 19600.0}, {"date": "1995-04-20", "close": 0.68, "volume": 117100.0}, {"date": "1995-04-21", "close": 0.66, "volume": 234000.0}, {"date": "1995-04-24", "close": 0.66, "volume": 3100.0}, {"date": "1995-04-25", "close": 0.66, "volume": null}, {"date": "1995-04-26", "close": 0.66, "volume": 107600.0}, {"date": "1995-04-27", "close": 0.64, "volume": 80200.0}, {"date": "1995-04-28", "close": 0.65, "volume": 26900.0}, {"date": "1995-05-01", "close": 0.65, "volume": 2000.0}, {"date": "1995-05-02", "close": 0.65, "volume": 500.0}, {"date": "1995-05-03", "close": 0.65, "volume": 20500.0}, {"date": "1995-05-04", "close": 0.67, "volume": 12200.0}, {"date": "1995-05-05", "close": 0.65, "volume": 4500.0}, {"date": "1995-05-08", "close": 0.65, "volume": 20900.0}, {"date": "1995-05-09", "close": 0.68, "volume": 11200.0}, {"date": "1995-05-10", "close": 0.66, "volume": 7200.0}, {"date": "1995-05-11", "close": 0.66, "volume": 7800.0}, {"date": "1995-05-12", "close": 0.66, "volume": 6500.0}, {"date": "1995-05-15", "close": 0.66, "volume": 1600.0}, {"date": "1995-05-16", "close": 0.65, "volume": 1100.0}, {"date": "1995-05-17", "close": 0.66, "volume": 2200.0}, {"date": "1995-05-18", "close": 0.66, "volume": 1500.0}, {"date": "1995-05-19", "close": 0.65, "volume": 102000.0}, {"date": "1995-05-22", "close": 0.7, "volume": 20800.0}, {"date": "1995-05-23", "close": 0.69, "volume": 6200.0}, {"date": "1995-05-24", "close": 0.69, "volume": 5500.0}, {"date": "1995-05-25", "close": 0.65, "volume": 54000.0}, {"date": "1995-05-26", "close": 0.65, "volume": 900.0}, {"date": "1995-05-29", "close": 0.65, "volume": 5500.0}, {"date": "1995-05-30", "close": 0.66, "volume": 17900.0}, {"date": "1995-05-31", "close": 0.65, "volume": 3200.0}, {"date": "1995-06-01", "close": 0.65, "volume": 47800.0}, {"date": "1995-06-02", "close": 0.65, "volume": 6100.0}, {"date": "1995-06-05", "close": 0.62, "volume": 40700.0}, {"date": "1995-06-06", "close": 0.65, "volume": 1000.0}, {"date": "1995-06-07", "close": 0.65, "volume": 3300.0}, {"date": "1995-06-08", "close": 0.62, "volume": 13500.0}, {"date": "1995-06-09", "close": 0.58, "volume": 21100.0}, {"date": "1995-06-12", "close": 0.58, "volume": null}, {"date": "1995-06-13", "close": 0.58, "volume": null}, {"date": "1995-06-14", "close": 0.58, "volume": 1800.0}, {"date": "1995-06-15", "close": 0.58, "volume": 8600.0}, {"date": "1995-06-16", "close": 0.59, "volume": 15100.0}, {"date": "1995-06-19", "close": 0.59, "volume": 44400.0}, {"date": "1995-06-20", "close": 0.56, "volume": 18800.0}, {"date": "1995-06-21", "close": 0.56, "volume": 4200.0}, {"date": "1995-06-22", "close": 0.56, "volume": 19000.0}, {"date": "1995-06-23", "close": 0.57, "volume": 6000.0}, {"date": "1995-06-26", "close": 0.57, "volume": 20200.0}, {"date": "1995-06-27", "close": 0.57, "volume": 12100.0}, {"date": "1995-06-28", "close": 0.58, "volume": 27000.0}, {"date": "1995-06-29", "close": 0.57, "volume": 16600.0}, {"date": "1995-06-30", "close": 0.58, "volume": 6100.0}, {"date": "1995-07-03", "close": 0.58, "volume": 40000.0}, {"date": "1995-07-04", "close": 0.58, "volume": null}, {"date": "1995-07-05", "close": 0.58, "volume": null}, {"date": "1995-07-06", "close": 0.58, "volume": 100.0}, {"date": "1995-07-07", "close": 0.56, "volume": 87100.0}, {"date": "1995-07-10", "close": 0.58, "volume": 103900.0}, {"date": "1995-07-11", "close": 0.55, "volume": 2100.0}, {"date": "1995-07-12", "close": 0.55, "volume": 87200.0}, {"date": "1995-07-13", "close": 0.55, "volume": 139300.0}, {"date": "1995-07-14", "close": 0.6, "volume": 80400.0}, {"date": "1995-07-17", "close": 0.63, "volume": 345900.0}, {"date": "1995-07-18", "close": 0.65, "volume": 2800.0}, {"date": "1995-07-19", "close": 0.7, "volume": 24400.0}, {"date": "1995-07-20", "close": 0.72, "volume": 55900.0}, {"date": "1995-07-21", "close": 0.75, "volume": 65000.0}, {"date": "1995-07-24", "close": 0.75, "volume": 43800.0}, {"date": "1995-07-25", "close": 0.75, "volume": 700.0}, {"date": "1995-07-26", "close": 0.7, "volume": 27100.0}, {"date": "1995-07-27", "close": 0.66, "volume": 71700.0}, {"date": "1995-07-28", "close": 0.66, "volume": null}, {"date": "1995-07-31", "close": 0.66, "volume": null}, {"date": "1995-08-01", "close": 0.66, "volume": 1200.0}, {"date": "1995-08-02", "close": 0.7, "volume": 12600.0}, {"date": "1995-08-03", "close": 0.73, "volume": 57300.0}, {"date": "1995-08-04", "close": 0.75, "volume": 22000.0}, {"date": "1995-08-07", "close": 0.73, "volume": 3400.0}, {"date": "1995-08-08", "close": 0.73, "volume": 30700.0}, {"date": "1995-08-09", "close": 0.72, "volume": 290100.0}, {"date": "1995-08-10", "close": 0.72, "volume": 1800.0}, {"date": "1995-08-11", "close": 0.7, "volume": 34700.0}, {"date": "1995-08-14", "close": 0.7, "volume": 2100.0}, {"date": "1995-08-15", "close": 0.73, "volume": 10000.0}, {"date": "1995-08-16", "close": 0.72, "volume": 410600.0}, {"date": "1995-08-17", "close": 0.72, "volume": 23600.0}, {"date": "1995-08-18", "close": 0.72, "volume": 5500.0}, {"date": "1995-08-21", "close": 0.7, "volume": 70600.0}, {"date": "1995-08-22", "close": 0.7, "volume": 6100.0}, {"date": "1995-08-23", "close": 0.68, "volume": 5300.0}, {"date": "1995-08-24", "close": 0.72, "volume": 12700.0}, {"date": "1995-08-25", "close": 0.68, "volume": 15200.0}, {"date": "1995-08-28", "close": 0.66, "volume": 6000.0}, {"date": "1995-08-29", "close": 0.66, "volume": 200.0}, {"date": "1995-08-30", "close": 0.68, "volume": 11300.0}, {"date": "1995-08-31", "close": 0.68, "volume": 29900.0}, {"date": "1995-09-01", "close": 0.68, "volume": null}, {"date": "1995-09-04", "close": 0.68, "volume": null}, {"date": "1995-09-05", "close": 0.64, "volume": 3000.0}, {"date": "1995-09-06", "close": 0.64, "volume": 10100.0}, {"date": "1995-09-07", "close": 0.64, "volume": 8000.0}, {"date": "1995-09-08", "close": 0.64, "volume": 5600.0}, {"date": "1995-09-11", "close": 0.65, "volume": 5000.0}, {"date": "1995-09-12", "close": 0.65, "volume": 8000.0}, {"date": "1995-09-13", "close": 0.66, "volume": 1700.0}, {"date": "1995-09-14", "close": 0.66, "volume": 34200.0}, {"date": "1995-09-15", "close": 0.66, "volume": 5000.0}, {"date": "1995-09-18", "close": 0.68, "volume": 136100.0}, {"date": "1995-09-19", "close": 0.68, "volume": 59500.0}, {"date": "1995-09-20", "close": 0.64, "volume": 2900.0}, {"date": "1995-09-21", "close": 0.62, "volume": 3000.0}, {"date": "1995-09-22", "close": 0.62, "volume": 31600.0}, {"date": "1995-09-25", "close": 0.62, "volume": null}, {"date": "1995-09-26", "close": 0.62, "volume": null}, {"date": "1995-09-27", "close": 0.66, "volume": 415300.0}, {"date": "1995-09-28", "close": 0.65, "volume": 33000.0}, {"date": "1995-09-29", "close": 0.63, "volume": 182800.0}, {"date": "1995-10-02", "close": 0.64, "volume": 300.0}, {"date": "1995-10-03", "close": 0.62, "volume": 29400.0}, {"date": "1995-10-04", "close": 0.62, "volume": 100000.0}, {"date": "1995-10-05", "close": 0.61, "volume": 50100.0}, {"date": "1995-10-06", "close": 0.6, "volume": 535500.0}, {"date": "1995-10-09", "close": 0.61, "volume": 41400.0}, {"date": "1995-10-10", "close": 0.6, "volume": 57000.0}, {"date": "1995-10-11", "close": 0.56, "volume": 52000.0}, {"date": "1995-10-12", "close": 0.57, "volume": 105000.0}, {"date": "1995-10-13", "close": 0.6, "volume": 100.0}, {"date": "1995-10-16", "close": 0.6, "volume": 24300.0}, {"date": "1995-10-17", "close": 0.6, "volume": 19000.0}, {"date": "1995-10-18", "close": 0.58, "volume": 3700.0}, {"date": "1995-10-19", "close": 0.6, "volume": 800.0}, {"date": "1995-10-20", "close": 0.6, "volume": 73200.0}, {"date": "1995-10-23", "close": 0.6, "volume": 25000.0}, {"date": "1995-10-24", "close": 0.58, "volume": 4400.0}, {"date": "1995-10-25", "close": 0.58, "volume": 10600.0}, {"date": "1995-10-26", "close": 0.57, "volume": 30000.0}, {"date": "1995-10-27", "close": 0.57, "volume": 24500.0}, {"date": "1995-10-30", "close": 0.58, "volume": 21600.0}, {"date": "1995-10-31", "close": 0.58, "volume": 6700.0}, {"date": "1995-11-01", "close": 0.56, "volume": 1000.0}, {"date": "1995-11-02", "close": 0.56, "volume": 1400.0}, {"date": "1995-11-03", "close": 0.56, "volume": 11400.0}, {"date": "1995-11-06", "close": 0.56, "volume": 10900.0}, {"date": "1995-11-07", "close": 0.569, "volume": 12800.0}, {"date": "1995-11-08", "close": 0.57, "volume": 17500.0}, {"date": "1995-11-09", "close": 0.65, "volume": 16100.0}, {"date": "1995-11-10", "close": 0.65, "volume": 17000.0}, {"date": "1995-11-13", "close": 0.65, "volume": 14000.0}, {"date": "1995-11-14", "close": 0.62, "volume": 2300.0}, {"date": "1995-11-15", "close": 0.58, "volume": 6000.0}, {"date": "1995-11-16", "close": 0.58, "volume": 16700.0}, {"date": "1995-11-17", "close": 0.58, "volume": 10000.0}, {"date": "1995-11-20", "close": 0.57, "volume": 15100.0}, {"date": "1995-11-21", "close": 0.57, "volume": 5900.0}, {"date": "1995-11-22", "close": 0.57, "volume": 7000.0}, {"date": "1995-11-23", "close": 0.57, "volume": 3800.0}, {"date": "1995-11-24", "close": 0.58, "volume": 3100.0}, {"date": "1995-11-27", "close": 0.58, "volume": 1300.0}, {"date": "1995-11-28", "close": 0.58, "volume": 15400.0}, {"date": "1995-11-29", "close": 0.56, "volume": 96500.0}, {"date": "1995-11-30", "close": 0.56, "volume": 1600.0}, {"date": "1995-12-01", "close": 0.55, "volume": 56400.0}, {"date": "1995-12-04", "close": 0.56, "volume": 142500.0}, {"date": "1995-12-05", "close": 0.57, "volume": 29800.0}, {"date": "1995-12-06", "close": 0.57, "volume": 18000.0}, {"date": "1995-12-07", "close": 0.57, "volume": 14500.0}, {"date": "1995-12-08", "close": 0.58, "volume": 33300.0}, {"date": "1995-12-11", "close": 0.61, "volume": 13100.0}, {"date": "1995-12-12", "close": 0.65, "volume": 45500.0}, {"date": "1995-12-13", "close": 0.62, "volume": 11400.0}, {"date": "1995-12-14", "close": 0.62, "volume": 5100.0}, {"date": "1995-12-15", "close": 0.65, "volume": 25500.0}, {"date": "1995-12-18", "close": 0.65, "volume": 148600.0}, {"date": "1995-12-19", "close": 0.65, "volume": null}, {"date": "1995-12-20", "close": 0.63, "volume": 53900.0}, {"date": "1995-12-21", "close": 0.63, "volume": 374600.0}, {"date": "1995-12-22", "close": 0.65, "volume": 185300.0}, {"date": "1995-12-25", "close": 0.65, "volume": null}, {"date": "1995-12-26", "close": 0.65, "volume": null}, {"date": "1995-12-27", "close": 0.6, "volume": 10000.0}, {"date": "1995-12-28", "close": 0.6, "volume": 13000.0}, {"date": "1995-12-29", "close": 0.6, "volume": 2100.0}, {"date": "1996-01-01", "close": 0.6, "volume": null}, {"date": "1996-01-02", "close": 0.65, "volume": 9500.0}, {"date": "1996-01-03", "close": 0.66, "volume": 81600.0}, {"date": "1996-01-04", "close": 0.6, "volume": 600.0}, {"date": "1996-01-05", "close": 0.6, "volume": 19700.0}, {"date": "1996-01-08", "close": 0.61, "volume": 400.0}, {"date": "1996-01-09", "close": 0.63, "volume": 14500.0}, {"date": "1996-01-10", "close": 0.65, "volume": 32900.0}, {"date": "1996-01-11", "close": 0.67, "volume": 36100.0}, {"date": "1996-01-12", "close": 0.65, "volume": 42100.0}, {"date": "1996-01-15", "close": 0.62, "volume": 13600.0}, {"date": "1996-01-16", "close": 0.65, "volume": 2900.0}, {"date": "1996-01-17", "close": 0.62, "volume": 9300.0}, {"date": "1996-01-18", "close": 0.63, "volume": 5900.0}, {"date": "1996-01-19", "close": 0.68, "volume": 53800.0}, {"date": "1996-01-22", "close": 0.68, "volume": 600.0}, {"date": "1996-01-23", "close": 0.7, "volume": 46900.0}, {"date": "1996-01-24", "close": 0.7, "volume": 105700.0}, {"date": "1996-01-25", "close": 0.68, "volume": 22900.0}, {"date": "1996-01-26", "close": 0.68, "volume": null}, {"date": "1996-01-29", "close": 0.68, "volume": 50000.0}, {"date": "1996-01-30", "close": 0.61, "volume": 6500.0}, {"date": "1996-01-31", "close": 0.61, "volume": null}, {"date": "1996-02-01", "close": 0.7, "volume": 427100.0}, {"date": "1996-02-02", "close": 0.62, "volume": 90100.0}, {"date": "1996-02-05", "close": 0.63, "volume": 3000.0}, {"date": "1996-02-06", "close": 0.63, "volume": 5000.0}, {"date": "1996-02-07", "close": 0.63, "volume": 1000.0}, {"date": "1996-02-08", "close": 0.63, "volume": 600.0}, {"date": "1996-02-09", "close": 0.63, "volume": 39000.0}, {"date": "1996-02-12", "close": 0.63, "volume": 1400.0}, {"date": "1996-02-13", "close": 0.7, "volume": 53000.0}, {"date": "1996-02-14", "close": 0.69, "volume": 2200.0}, {"date": "1996-02-15", "close": 0.68, "volume": 32400.0}, {"date": "1996-02-16", "close": 0.65, "volume": 21500.0}, {"date": "1996-02-19", "close": 0.66, "volume": 1700.0}, {"date": "1996-02-20", "close": 0.68, "volume": 75000.0}, {"date": "1996-02-21", "close": 0.66, "volume": 200.0}, {"date": "1996-02-22", "close": 0.66, "volume": 600.0}, {"date": "1996-02-23", "close": 0.66, "volume": 2600.0}, {"date": "1996-02-26", "close": 0.66, "volume": 4800.0}, {"date": "1996-02-27", "close": 0.66, "volume": 500.0}, {"date": "1996-02-28", "close": 0.66, "volume": 18600.0}, {"date": "1996-02-29", "close": 0.66, "volume": null}, {"date": "1996-03-01", "close": 0.63, "volume": 28500.0}, {"date": "1996-03-04", "close": 0.67, "volume": 141300.0}, {"date": "1996-03-05", "close": 0.65, "volume": 100.0}, {"date": "1996-03-06", "close": 0.65, "volume": 25500.0}, {"date": "1996-03-07", "close": 0.65, "volume": 5000.0}, {"date": "1996-03-08", "close": 0.65, "volume": 7600.0}, {"date": "1996-03-11", "close": 0.65, "volume": 11100.0}, {"date": "1996-03-12", "close": 0.65, "volume": null}, {"date": "1996-03-13", "close": 0.6, "volume": 41800.0}, {"date": "1996-03-14", "close": 0.61, "volume": 3700.0}, {"date": "1996-03-15", "close": 0.64, "volume": 3500.0}, {"date": "1996-03-18", "close": 0.6, "volume": 16000.0}, {"date": "1996-03-19", "close": 0.66, "volume": 203100.0}, {"date": "1996-03-20", "close": 0.66, "volume": 220800.0}, {"date": "1996-03-21", "close": 0.65, "volume": 72100.0}, {"date": "1996-03-22", "close": 0.63, "volume": 126400.0}, {"date": "1996-03-25", "close": 0.63, "volume": 100400.0}, {"date": "1996-03-26", "close": 0.63, "volume": 257200.0}, {"date": "1996-03-27", "close": 0.63, "volume": 40000.0}, {"date": "1996-03-28", "close": 0.65, "volume": 47000.0}, {"date": "1996-03-29", "close": 0.6, "volume": 338000.0}, {"date": "1996-04-01", "close": 0.65, "volume": 636100.0}, {"date": "1996-04-02", "close": 0.63, "volume": 1400.0}, {"date": "1996-04-03", "close": 0.6, "volume": 23700.0}, {"date": "1996-04-04", "close": 0.6, "volume": 100.0}, {"date": "1996-04-05", "close": 0.6, "volume": null}, {"date": "1996-04-08", "close": 0.6, "volume": null}, {"date": "1996-04-09", "close": 0.6, "volume": 13400.0}, {"date": "1996-04-10", "close": 0.62, "volume": 21700.0}, {"date": "1996-04-11", "close": 0.62, "volume": 36400.0}, {"date": "1996-04-12", "close": 0.63, "volume": 17000.0}, {"date": "1996-04-15", "close": 0.63, "volume": null}, {"date": "1996-04-16", "close": 0.63, "volume": 54700.0}, {"date": "1996-04-17", "close": 0.64, "volume": 222000.0}, {"date": "1996-04-18", "close": 0.64, "volume": 271000.0}, {"date": "1996-04-19", "close": 0.66, "volume": 58600.0}, {"date": "1996-04-22", "close": 0.65, "volume": 59100.0}, {"date": "1996-04-23", "close": 0.68, "volume": 170800.0}, {"date": "1996-04-24", "close": 0.7, "volume": 255200.0}, {"date": "1996-04-25", "close": 0.7, "volume": null}, {"date": "1996-04-26", "close": 0.65, "volume": 8300.0}, {"date": "1996-04-29", "close": 0.65, "volume": 100200.0}, {"date": "1996-04-30", "close": 0.66, "volume": 45000.0}, {"date": "1996-05-01", "close": 0.65, "volume": 245400.0}, {"date": "1996-05-02", "close": 0.66, "volume": 129900.0}, {"date": "1996-05-03", "close": 0.66, "volume": 7400.0}, {"date": "1996-05-06", "close": 0.65, "volume": 100000.0}, {"date": "1996-05-07", "close": 0.65, "volume": 1200.0}, {"date": "1996-05-08", "close": 0.65, "volume": 294100.0}, {"date": "1996-05-09", "close": 0.65, "volume": 37300.0}, {"date": "1996-05-10", "close": 0.65, "volume": 43800.0}, {"date": "1996-05-13", "close": 0.64, "volume": 42000.0}, {"date": "1996-05-14", "close": 0.64, "volume": 57300.0}, {"date": "1996-05-15", "close": 0.63, "volume": 100.0}, {"date": "1996-05-16", "close": 0.63, "volume": null}, {"date": "1996-05-17", "close": 0.65, "volume": 35700.0}, {"date": "1996-05-20", "close": 0.63, "volume": 15200.0}, {"date": "1996-05-21", "close": 0.63, "volume": 5500.0}, {"date": "1996-05-22", "close": 0.63, "volume": 18000.0}, {"date": "1996-05-23", "close": 0.63, "volume": 286500.0}, {"date": "1996-05-24", "close": 0.63, "volume": null}, {"date": "1996-05-27", "close": 0.63, "volume": null}, {"date": "1996-05-28", "close": 0.63, "volume": 22000.0}, {"date": "1996-05-29", "close": 0.65, "volume": 54000.0}, {"date": "1996-05-30", "close": 0.63, "volume": 4900.0}, {"date": "1996-05-31", "close": 0.64, "volume": 56900.0}, {"date": "1996-06-03", "close": 0.63, "volume": 5800.0}, {"date": "1996-06-04", "close": 0.63, "volume": 20600.0}, {"date": "1996-06-05", "close": 0.63, "volume": 24000.0}, {"date": "1996-06-06", "close": 0.61, "volume": 60100.0}, {"date": "1996-06-07", "close": 0.61, "volume": 4800.0}, {"date": "1996-06-10", "close": 0.61, "volume": null}, {"date": "1996-06-11", "close": 0.61, "volume": 100.0}, {"date": "1996-06-12", "close": 0.61, "volume": 14800.0}, {"date": "1996-06-13", "close": 0.61, "volume": 222800.0}, {"date": "1996-06-14", "close": 0.6, "volume": 9800.0}, {"date": "1996-06-17", "close": 0.6, "volume": 1100.0}, {"date": "1996-06-18", "close": 0.58, "volume": 54000.0}, {"date": "1996-06-19", "close": 0.58, "volume": 300.0}, {"date": "1996-06-20", "close": 0.6, "volume": 9800.0}, {"date": "1996-06-21", "close": 0.61, "volume": 6700.0}, {"date": "1996-06-24", "close": 0.61, "volume": 14100.0}, {"date": "1996-06-25", "close": 0.61, "volume": 40000.0}, {"date": "1996-06-26", "close": 0.61, "volume": 13400.0}, {"date": "1996-06-27", "close": 0.61, "volume": 10000.0}, {"date": "1996-06-28", "close": 0.6, "volume": 212100.0}, {"date": "1996-07-01", "close": 0.6, "volume": 11600.0}, {"date": "1996-07-02", "close": 0.6, "volume": 14900.0}, {"date": "1996-07-03", "close": 0.59, "volume": 107600.0}, {"date": "1996-07-04", "close": 0.59, "volume": 170200.0}, {"date": "1996-07-05", "close": 0.6, "volume": 134000.0}, {"date": "1996-07-08", "close": 0.58, "volume": 10500.0}, {"date": "1996-07-09", "close": 0.58, "volume": 2300.0}, {"date": "1996-07-10", "close": 0.62, "volume": 105900.0}, {"date": "1996-07-11", "close": 0.58, "volume": 1000.0}, {"date": "1996-07-12", "close": 0.58, "volume": 117700.0}, {"date": "1996-07-15", "close": 0.56, "volume": 11000.0}, {"date": "1996-07-16", "close": 0.55, "volume": 56300.0}, {"date": "1996-07-17", "close": 0.55, "volume": 12600.0}, {"date": "1996-07-18", "close": 0.53, "volume": 72700.0}, {"date": "1996-07-19", "close": 0.53, "volume": 16200.0}, {"date": "1996-07-22", "close": 0.51, "volume": 1000.0}, {"date": "1996-07-23", "close": 0.53, "volume": 20000.0}, {"date": "1996-07-24", "close": 0.54, "volume": 17400.0}, {"date": "1996-07-25", "close": 0.57, "volume": 8500.0}, {"date": "1996-07-26", "close": 0.55, "volume": 600.0}, {"date": "1996-07-29", "close": 0.55, "volume": 1900.0}, {"date": "1996-07-30", "close": 0.54, "volume": 89300.0}, {"date": "1996-07-31", "close": 0.54, "volume": 3000.0}, {"date": "1996-08-01", "close": 0.58, "volume": 20600.0}, {"date": "1996-08-02", "close": 0.54, "volume": 33400.0}, {"date": "1996-08-05", "close": 0.54, "volume": 5100.0}, {"date": "1996-08-06", "close": 0.54, "volume": 4700.0}, {"date": "1996-08-07", "close": 0.54, "volume": 1000.0}, {"date": "1996-08-08", "close": 0.54, "volume": 5300.0}, {"date": "1996-08-09", "close": 0.54, "volume": null}, {"date": "1996-08-12", "close": 0.54, "volume": null}, {"date": "1996-08-13", "close": 0.51, "volume": 1200.0}, {"date": "1996-08-14", "close": 0.51, "volume": 200.0}, {"date": "1996-08-15", "close": 0.51, "volume": 500.0}, {"date": "1996-08-16", "close": 0.51, "volume": 300.0}, {"date": "1996-08-19", "close": 0.53, "volume": 100.0}, {"date": "1996-08-20", "close": 0.54, "volume": 14200.0}, {"date": "1996-08-21", "close": 0.58, "volume": 25200.0}, {"date": "1996-08-22", "close": 0.58, "volume": 585800.0}, {"date": "1996-08-23", "close": 0.58, "volume": 165800.0}, {"date": "1996-08-26", "close": 0.54, "volume": 2500.0}, {"date": "1996-08-27", "close": 0.54, "volume": 37700.0}, {"date": "1996-08-28", "close": 0.54, "volume": 300.0}, {"date": "1996-08-29", "close": 0.55, "volume": 7400.0}, {"date": "1996-08-30", "close": 0.56, "volume": 1500.0}, {"date": "1996-09-02", "close": 0.56, "volume": 500.0}, {"date": "1996-09-03", "close": 0.55, "volume": 7400.0}, {"date": "1996-09-04", "close": 0.59, "volume": 1700.0}, {"date": "1996-09-05", "close": 0.55, "volume": 500.0}, {"date": "1996-09-06", "close": 0.56, "volume": 3600.0}, {"date": "1996-09-09", "close": 0.56, "volume": null}, {"date": "1996-09-10", "close": 0.56, "volume": 23200.0}, {"date": "1996-09-11", "close": 0.56, "volume": 800.0}, {"date": "1996-09-12", "close": 0.55, "volume": 386600.0}, {"date": "1996-09-13", "close": 0.55, "volume": 13000.0}, {"date": "1996-09-16", "close": 0.54, "volume": 4000.0}, {"date": "1996-09-17", "close": 0.55, "volume": 18000.0}, {"date": "1996-09-18", "close": 0.53, "volume": 202400.0}, {"date": "1996-09-19", "close": 0.53, "volume": null}, {"date": "1996-09-20", "close": 0.51, "volume": 86900.0}, {"date": "1996-09-23", "close": 0.5, "volume": 32700.0}, {"date": "1996-09-24", "close": 0.5, "volume": 207600.0}, {"date": "1996-09-25", "close": 0.5, "volume": 3500.0}, {"date": "1996-09-26", "close": 0.49, "volume": 45300.0}, {"date": "1996-09-27", "close": 0.5, "volume": 100100.0}, {"date": "1996-09-30", "close": 0.49, "volume": 208200.0}, {"date": "1996-10-01", "close": 0.47, "volume": 198600.0}, {"date": "1996-10-02", "close": 0.47, "volume": 20900.0}, {"date": "1996-10-03", "close": 0.46, "volume": 7000.0}, {"date": "1996-10-04", "close": 0.47, "volume": 51700.0}, {"date": "1996-10-07", "close": 0.46, "volume": 28100.0}, {"date": "1996-10-08", "close": 0.46, "volume": 194500.0}, {"date": "1996-10-09", "close": 0.46, "volume": 260500.0}, {"date": "1996-10-10", "close": 0.455, "volume": 4100.0}, {"date": "1996-10-11", "close": 0.455, "volume": 42300.0}, {"date": "1996-10-14", "close": 0.45, "volume": 6600.0}, {"date": "1996-10-15", "close": 0.45, "volume": 68400.0}, {"date": "1996-10-16", "close": 0.45, "volume": 52100.0}, {"date": "1996-10-17", "close": 0.455, "volume": 80500.0}, {"date": "1996-10-18", "close": 0.45, "volume": 38200.0}, {"date": "1996-10-21", "close": 0.45, "volume": 3978.0}, {"date": "1996-10-22", "close": 0.455, "volume": 267993.0}, {"date": "1996-10-23", "close": 0.45, "volume": 2875.0}, {"date": "1996-10-24", "close": 0.45, "volume": 55105.0}, {"date": "1996-10-25", "close": 0.44, "volume": 86000.0}, {"date": "1996-10-28", "close": 0.43, "volume": 2828.0}, {"date": "1996-10-29", "close": 0.43, "volume": 48172.0}, {"date": "1996-10-30", "close": 0.41, "volume": 11725.0}, {"date": "1996-10-31", "close": 0.44, "volume": 10000.0}, {"date": "1996-11-01", "close": 0.4, "volume": 327.0}, {"date": "1996-11-04", "close": 0.44, "volume": 6545.0}, {"date": "1996-11-05", "close": 0.44, "volume": null}, {"date": "1996-11-06", "close": 0.44, "volume": null}, {"date": "1996-11-07", "close": 0.44, "volume": 79647.0}, {"date": "1996-11-08", "close": 0.4, "volume": 35273.0}, {"date": "1996-11-11", "close": 0.4, "volume": 10180.0}, {"date": "1996-11-12", "close": 0.41, "volume": 10111.0}, {"date": "1996-11-13", "close": 0.43, "volume": 500.0}, {"date": "1996-11-14", "close": 0.42, "volume": 500.0}, {"date": "1996-11-15", "close": 0.42, "volume": null}, {"date": "1996-11-18", "close": 0.44, "volume": 28643.0}, {"date": "1996-11-19", "close": 0.42, "volume": 17070.0}, {"date": "1996-11-20", "close": 0.44, "volume": 4987.0}, {"date": "1996-11-21", "close": 0.44, "volume": 6694.0}, {"date": "1996-11-22", "close": 0.44, "volume": null}, {"date": "1996-11-25", "close": 0.42, "volume": 5351.0}, {"date": "1996-11-26", "close": 0.42, "volume": 13873.0}, {"date": "1996-11-27", "close": 0.4, "volume": 456821.0}, {"date": "1996-11-28", "close": 0.38, "volume": 105433.0}, {"date": "1996-11-29", "close": 0.4, "volume": 398167.0}, {"date": "1996-12-02", "close": 0.38, "volume": 8690.0}, {"date": "1996-12-03", "close": 0.38, "volume": null}, {"date": "1996-12-04", "close": 0.4, "volume": 156300.0}, {"date": "1996-12-05", "close": 0.39, "volume": 30000.0}, {"date": "1996-12-06", "close": 0.39, "volume": null}, {"date": "1996-12-09", "close": 0.39, "volume": 19670.0}, {"date": "1996-12-10", "close": 0.4, "volume": 225074.0}, {"date": "1996-12-11", "close": 0.4, "volume": 21000.0}, {"date": "1996-12-12", "close": 0.39, "volume": 100800.0}, {"date": "1996-12-13", "close": 0.44, "volume": 910520.0}, {"date": "1996-12-16", "close": 0.43, "volume": 67000.0}, {"date": "1996-12-17", "close": 0.44, "volume": 34520.0}, {"date": "1996-12-18", "close": 0.4, "volume": 1879.0}, {"date": "1996-12-19", "close": 0.43, "volume": 127403.0}, {"date": "1996-12-20", "close": 0.44, "volume": 210052.0}, {"date": "1996-12-23", "close": 0.47, "volume": 21125.0}, {"date": "1996-12-24", "close": 0.46, "volume": 28366.0}, {"date": "1996-12-25", "close": 0.46, "volume": null}, {"date": "1996-12-26", "close": 0.46, "volume": null}, {"date": "1996-12-27", "close": 0.46, "volume": 2509.0}, {"date": "1996-12-30", "close": 0.44, "volume": 36.0}, {"date": "1996-12-31", "close": 0.46, "volume": 10964.0}, {"date": "1997-01-01", "close": 0.46, "volume": null}, {"date": "1997-01-02", "close": 0.46, "volume": 7474.0}, {"date": "1997-01-03", "close": 0.49, "volume": 36.0}, {"date": "1997-01-06", "close": 0.46, "volume": 28000.0}, {"date": "1997-01-07", "close": 0.46, "volume": 15842.0}, {"date": "1997-01-08", "close": 0.44, "volume": 10180.0}, {"date": "1997-01-09", "close": 0.45, "volume": 43931.0}, {"date": "1997-01-10", "close": 0.48, "volume": 5200.0}, {"date": "1997-01-13", "close": 0.46, "volume": 41718.0}, {"date": "1997-01-14", "close": 0.46, "volume": 15650.0}, {"date": "1997-01-15", "close": 0.48, "volume": 4790.0}, {"date": "1997-01-16", "close": 0.47, "volume": 19381.0}, {"date": "1997-01-17", "close": 0.465, "volume": 42809.0}, {"date": "1997-01-20", "close": 0.46, "volume": 17484.0}, {"date": "1997-01-21", "close": 0.455, "volume": 117422.0}, {"date": "1997-01-22", "close": 0.455, "volume": 93458.0}, {"date": "1997-01-23", "close": 0.48, "volume": 38500.0}, {"date": "1997-01-24", "close": 0.45, "volume": 169138.0}, {"date": "1997-01-27", "close": 0.45, "volume": null}, {"date": "1997-01-28", "close": 0.45, "volume": 12587.0}, {"date": "1997-01-29", "close": 0.45, "volume": 177.0}, {"date": "1997-01-30", "close": 0.465, "volume": 327034.0}, {"date": "1997-01-31", "close": 0.455, "volume": 97200.0}, {"date": "1997-02-03", "close": 0.455, "volume": 45323.0}, {"date": "1997-02-04", "close": 0.455, "volume": 34000.0}, {"date": "1997-02-05", "close": 0.445, "volume": 127200.0}, {"date": "1997-02-06", "close": 0.415, "volume": 79918.0}, {"date": "1997-02-07", "close": 0.45, "volume": 13370.0}, {"date": "1997-02-10", "close": 0.43, "volume": 17989.0}, {"date": "1997-02-11", "close": 0.43, "volume": 56896.0}, {"date": "1997-02-12", "close": 0.43, "volume": 8806.0}, {"date": "1997-02-13", "close": 0.43, "volume": 18663.0}, {"date": "1997-02-14", "close": 0.62, "volume": 156708.0}, {"date": "1997-02-17", "close": 0.6, "volume": 486455.0}, {"date": "1997-02-18", "close": 0.55, "volume": 404571.0}, {"date": "1997-02-19", "close": 0.55, "volume": 22748.0}, {"date": "1997-02-20", "close": 0.55, "volume": 17752.0}, {"date": "1997-02-21", "close": 0.55, "volume": 39200.0}, {"date": "1997-02-24", "close": 0.5, "volume": 9961.0}, {"date": "1997-02-25", "close": 0.5, "volume": 53210.0}, {"date": "1997-02-26", "close": 0.55, "volume": 440068.0}, {"date": "1997-02-27", "close": 0.54, "volume": 241270.0}, {"date": "1997-02-28", "close": 0.56, "volume": 74041.0}, {"date": "1997-03-03", "close": 0.58, "volume": 231950.0}, {"date": "1997-03-04", "close": 0.62, "volume": 450061.0}, {"date": "1997-03-05", "close": 0.64, "volume": 360772.0}, {"date": "1997-03-06", "close": 0.65, "volume": 353827.0}, {"date": "1997-03-07", "close": 0.68, "volume": 205040.0}, {"date": "1997-03-10", "close": 0.64, "volume": 27000.0}, {"date": "1997-03-11", "close": 0.62, "volume": 56095.0}, {"date": "1997-03-12", "close": 0.64, "volume": 26737.0}, {"date": "1997-03-13", "close": 0.63, "volume": 3100.0}, {"date": "1997-03-14", "close": 0.6, "volume": 66747.0}, {"date": "1997-03-17", "close": 0.55, "volume": 53680.0}, {"date": "1997-03-18", "close": 0.56, "volume": 246153.0}, {"date": "1997-03-19", "close": 0.56, "volume": 29118.0}, {"date": "1997-03-20", "close": 0.55, "volume": 908015.0}, {"date": "1997-03-21", "close": 0.54, "volume": 2718.0}, {"date": "1997-03-24", "close": 0.52, "volume": 37926.0}, {"date": "1997-03-25", "close": 0.59, "volume": 86375.0}, {"date": "1997-03-26", "close": 0.55, "volume": 127045.0}, {"date": "1997-03-27", "close": 0.6, "volume": 1055580.0}, {"date": "1997-03-28", "close": 0.6, "volume": null}, {"date": "1997-03-31", "close": 0.6, "volume": null}, {"date": "1997-04-01", "close": 0.59, "volume": 514129.0}, {"date": "1997-04-02", "close": 0.59, "volume": 254456.0}, {"date": "1997-04-03", "close": 0.59, "volume": 5678.0}, {"date": "1997-04-04", "close": 0.59, "volume": 531739.0}, {"date": "1997-04-07", "close": 0.58, "volume": 3358.0}, {"date": "1997-04-08", "close": 0.55, "volume": 56333.0}, {"date": "1997-04-09", "close": 0.52, "volume": 162.0}, {"date": "1997-04-10", "close": 0.53, "volume": 20871.0}, {"date": "1997-04-11", "close": 0.55, "volume": 25111.0}, {"date": "1997-04-14", "close": 0.55, "volume": null}, {"date": "1997-04-15", "close": 0.52, "volume": 14999.0}, {"date": "1997-04-16", "close": 0.52, "volume": 11360.0}, {"date": "1997-04-17", "close": 0.52, "volume": 3579.0}, {"date": "1997-04-18", "close": 0.52, "volume": 28954.0}, {"date": "1997-04-21", "close": 0.52, "volume": 6089.0}, {"date": "1997-04-22", "close": 0.45, "volume": 10795.0}, {"date": "1997-04-23", "close": 0.47, "volume": 145045.0}, {"date": "1997-04-24", "close": 0.455, "volume": 86155.0}, {"date": "1997-04-25", "close": 0.455, "volume": null}, {"date": "1997-04-28", "close": 0.45, "volume": 64205.0}, {"date": "1997-04-29", "close": 0.44, "volume": 13500.0}, {"date": "1997-04-30", "close": 0.44, "volume": 18270.0}, {"date": "1997-05-01", "close": 0.45, "volume": 20000.0}, {"date": "1997-05-02", "close": 0.44, "volume": 20087.0}, {"date": "1997-05-05", "close": 0.55, "volume": 280111.0}, {"date": "1997-05-06", "close": 0.54, "volume": 36486.0}, {"date": "1997-05-07", "close": 0.54, "volume": 6000.0}, {"date": "1997-05-08", "close": 0.51, "volume": 70521.0}, {"date": "1997-05-09", "close": 0.5, "volume": 74887.0}, {"date": "1997-05-12", "close": 0.5, "volume": 10870.0}, {"date": "1997-05-13", "close": 0.5, "volume": 59598.0}, {"date": "1997-05-14", "close": 0.5, "volume": 8100.0}, {"date": "1997-05-15", "close": 0.5, "volume": 24575.0}, {"date": "1997-05-16", "close": 0.5, "volume": 7940.0}, {"date": "1997-05-19", "close": 0.51, "volume": 14214.0}, {"date": "1997-05-20", "close": 0.52, "volume": 13400.0}, {"date": "1997-05-21", "close": 0.52, "volume": null}, {"date": "1997-05-22", "close": 0.49, "volume": 32500.0}, {"date": "1997-05-23", "close": 0.5, "volume": 4180.0}, {"date": "1997-05-26", "close": 0.49, "volume": 21994.0}, {"date": "1997-05-27", "close": 0.5, "volume": 544.0}, {"date": "1997-05-28", "close": 0.49, "volume": 3869.0}, {"date": "1997-05-29", "close": 0.5, "volume": 57752.0}, {"date": "1997-05-30", "close": 0.52, "volume": 150759.0}, {"date": "1997-06-02", "close": 0.52, "volume": 129000.0}, {"date": "1997-06-03", "close": 0.54, "volume": 618018.0}, {"date": "1997-06-04", "close": 0.54, "volume": 141839.0}, {"date": "1997-06-05", "close": 0.55, "volume": 29735.0}, {"date": "1997-06-06", "close": 0.54, "volume": 15966.0}, {"date": "1997-06-09", "close": 0.54, "volume": null}, {"date": "1997-06-10", "close": 0.55, "volume": 132522.0}, {"date": "1997-06-11", "close": 0.55, "volume": 83603.0}, {"date": "1997-06-12", "close": 0.54, "volume": 77458.0}, {"date": "1997-06-13", "close": 0.53, "volume": 152244.0}, {"date": "1997-06-16", "close": 0.54, "volume": 128244.0}, {"date": "1997-06-17", "close": 0.54, "volume": 37327.0}, {"date": "1997-06-18", "close": 0.53, "volume": 28432.0}, {"date": "1997-06-19", "close": 0.53, "volume": null}, {"date": "1997-06-20", "close": 0.52, "volume": 529363.0}, {"date": "1997-06-23", "close": 0.53, "volume": 61728.0}, {"date": "1997-06-24", "close": 0.52, "volume": 251920.0}, {"date": "1997-06-25", "close": 0.54, "volume": 44029.0}, {"date": "1997-06-26", "close": 0.53, "volume": 1711.0}, {"date": "1997-06-27", "close": 0.53, "volume": 355141.0}, {"date": "1997-06-30", "close": 0.53, "volume": 102362.0}, {"date": "1997-07-01", "close": 0.54, "volume": 3438.0}, {"date": "1997-07-02", "close": 0.54, "volume": 748520.0}, {"date": "1997-07-03", "close": 0.54, "volume": 207955.0}, {"date": "1997-07-04", "close": 0.54, "volume": 30000.0}, {"date": "1997-07-07", "close": 0.54, "volume": 198532.0}, {"date": "1997-07-08", "close": 0.54, "volume": 94297.0}, {"date": "1997-07-09", "close": 0.53, "volume": 16120.0}, {"date": "1997-07-10", "close": 0.54, "volume": 68300.0}, {"date": "1997-07-11", "close": 0.55, "volume": 124600.0}, {"date": "1997-07-14", "close": 0.56, "volume": 82386.0}, {"date": "1997-07-15", "close": 0.56, "volume": 172447.0}, {"date": "1997-07-16", "close": 0.55, "volume": 25417.0}, {"date": "1997-07-17", "close": 0.56, "volume": 33770.0}, {"date": "1997-07-18", "close": 0.56, "volume": 23803.0}, {"date": "1997-07-21", "close": 0.58, "volume": 268123.0}, {"date": "1997-07-22", "close": 0.59, "volume": 354247.0}, {"date": "1997-07-23", "close": 0.58, "volume": 379209.0}, {"date": "1997-07-24", "close": 0.58, "volume": 57500.0}, {"date": "1997-07-25", "close": 0.59, "volume": 27914.0}, {"date": "1997-07-28", "close": 0.6, "volume": 105300.0}, {"date": "1997-07-29", "close": 0.6, "volume": 45000.0}, {"date": "1997-07-30", "close": 0.56, "volume": 238481.0}, {"date": "1997-07-31", "close": 0.56, "volume": 25946.0}, {"date": "1997-08-01", "close": 0.57, "volume": 84250.0}, {"date": "1997-08-04", "close": 0.56, "volume": 94874.0}, {"date": "1997-08-05", "close": 0.56, "volume": 10958.0}, {"date": "1997-08-06", "close": 0.56, "volume": 13690.0}, {"date": "1997-08-07", "close": 0.57, "volume": 23863.0}, {"date": "1997-08-08", "close": 0.57, "volume": 13795.0}, {"date": "1997-08-11", "close": 0.56, "volume": 54000.0}, {"date": "1997-08-12", "close": 0.56, "volume": 7871.0}, {"date": "1997-08-13", "close": 0.52, "volume": 48279.0}, {"date": "1997-08-14", "close": 0.5, "volume": 20668.0}, {"date": "1997-08-15", "close": 0.52, "volume": 11000.0}, {"date": "1997-08-18", "close": 0.5, "volume": 172112.0}, {"date": "1997-08-19", "close": 0.51, "volume": 59160.0}, {"date": "1997-08-20", "close": 0.51, "volume": 110848.0}, {"date": "1997-08-21", "close": 0.5, "volume": 2940.0}, {"date": "1997-08-22", "close": 0.49, "volume": 61268.0}, {"date": "1997-08-25", "close": 0.495, "volume": 192722.0}, {"date": "1997-08-26", "close": 0.53, "volume": 117047.0}, {"date": "1997-08-27", "close": 0.53, "volume": 84432.0}, {"date": "1997-08-28", "close": 0.53, "volume": 29200.0}, {"date": "1997-08-29", "close": 0.51, "volume": 36928.0}, {"date": "1997-09-01", "close": 0.48, "volume": 16841.0}, {"date": "1997-09-02", "close": 0.48, "volume": 3988.0}, {"date": "1997-09-03", "close": 0.5, "volume": 220600.0}, {"date": "1997-09-04", "close": 0.5, "volume": 7050.0}, {"date": "1997-09-05", "close": 0.49, "volume": 22758.0}, {"date": "1997-09-08", "close": 0.49, "volume": 383.0}, {"date": "1997-09-09", "close": 0.5, "volume": 29000.0}, {"date": "1997-09-10", "close": 0.5, "volume": 30426.0}, {"date": "1997-09-11", "close": 0.49, "volume": 39940.0}, {"date": "1997-09-12", "close": 0.485, "volume": 50762.0}, {"date": "1997-09-15", "close": 0.495, "volume": 5350.0}, {"date": "1997-09-16", "close": 0.49, "volume": 7020.0}, {"date": "1997-09-17", "close": 0.5, "volume": 528400.0}, {"date": "1997-09-18", "close": 0.495, "volume": 9100.0}, {"date": "1997-09-19", "close": 0.49, "volume": 36000.0}, {"date": "1997-09-22", "close": 0.49, "volume": 2200.0}, {"date": "1997-09-23", "close": 0.465, "volume": 231090.0}, {"date": "1997-09-24", "close": 0.46, "volume": 615114.0}, {"date": "1997-09-25", "close": 0.47, "volume": 1867.0}, {"date": "1997-09-26", "close": 0.47, "volume": 40765.0}, {"date": "1997-09-29", "close": 0.47, "volume": 14587.0}, {"date": "1997-09-30", "close": 0.44, "volume": 147107.0}, {"date": "1997-10-01", "close": 0.45, "volume": 380500.0}, {"date": "1997-10-02", "close": 0.48, "volume": 65212.0}, {"date": "1997-10-03", "close": 0.45, "volume": 1980.0}, {"date": "1997-10-06", "close": 0.45, "volume": 12000.0}, {"date": "1997-10-07", "close": 0.47, "volume": 40204.0}, {"date": "1997-10-08", "close": 0.47, "volume": 5000.0}, {"date": "1997-10-09", "close": 0.465, "volume": 1050.0}, {"date": "1997-10-10", "close": 0.49, "volume": 528168.0}, {"date": "1997-10-13", "close": 0.58, "volume": 463722.0}, {"date": "1997-10-14", "close": 0.55, "volume": 292515.0}, {"date": "1997-10-15", "close": 0.59, "volume": 372896.0}, {"date": "1997-10-16", "close": 0.59, "volume": 42401.0}, {"date": "1997-10-17", "close": 0.58, "volume": 111660.0}, {"date": "1997-10-20", "close": 0.57, "volume": 130244.0}, {"date": "1997-10-21", "close": 0.55, "volume": 89758.0}, {"date": "1997-10-22", "close": 0.55, "volume": 16526.0}, {"date": "1997-10-23", "close": 0.5, "volume": 37164.0}, {"date": "1997-10-24", "close": 0.48, "volume": 71836.0}, {"date": "1997-10-27", "close": 0.45, "volume": 146650.0}, {"date": "1997-10-28", "close": 0.44, "volume": 91564.0}, {"date": "1997-10-29", "close": 0.5, "volume": 5000.0}, {"date": "1997-10-30", "close": 0.45, "volume": 155388.0}, {"date": "1997-10-31", "close": 0.46, "volume": 44812.0}, {"date": "1997-11-03", "close": 0.48, "volume": 2761.0}, {"date": "1997-11-04", "close": 0.47, "volume": 16499.0}, {"date": "1997-11-05", "close": 0.485, "volume": 10150.0}, {"date": "1997-11-06", "close": 0.49, "volume": 270.0}, {"date": "1997-11-07", "close": 0.49, "volume": 11629.0}, {"date": "1997-11-10", "close": 0.46, "volume": 30865.0}, {"date": "1997-11-11", "close": 0.45, "volume": 17000.0}, {"date": "1997-11-12", "close": 0.47, "volume": 45376.0}, {"date": "1997-11-13", "close": 0.45, "volume": 56241.0}, {"date": "1997-11-14", "close": 0.45, "volume": 36659.0}, {"date": "1997-11-17", "close": 0.5, "volume": 128983.0}, {"date": "1997-11-18", "close": 0.51, "volume": 30500.0}, {"date": "1997-11-19", "close": 0.5, "volume": 160024.0}, {"date": "1997-11-20", "close": 0.49, "volume": 344.0}, {"date": "1997-11-21", "close": 0.5, "volume": 9000.0}, {"date": "1997-11-24", "close": 0.5, "volume": 49459.0}, {"date": "1997-11-25", "close": 0.51, "volume": 14300.0}, {"date": "1997-11-26", "close": 0.51, "volume": 31004.0}, {"date": "1997-11-27", "close": 0.5, "volume": 55000.0}, {"date": "1997-11-28", "close": 0.49, "volume": 10869.0}, {"date": "1997-12-01", "close": 0.49, "volume": 29219.0}, {"date": "1997-12-02", "close": 0.5, "volume": 124500.0}, {"date": "1997-12-03", "close": 0.48, "volume": 26014.0}, {"date": "1997-12-04", "close": 0.48, "volume": 14165.0}, {"date": "1997-12-05", "close": 0.47, "volume": 2027.0}, {"date": "1997-12-08", "close": 0.44, "volume": 100223.0}, {"date": "1997-12-09", "close": 0.455, "volume": 10000.0}, {"date": "1997-12-10", "close": 0.455, "volume": 1650.0}, {"date": "1997-12-11", "close": 0.455, "volume": null}, {"date": "1997-12-12", "close": 0.47, "volume": 3000.0}, {"date": "1997-12-15", "close": 0.47, "volume": 26738.0}, {"date": "1997-12-16", "close": 0.47, "volume": 119150.0}, {"date": "1997-12-17", "close": 0.47, "volume": 82000.0}, {"date": "1997-12-18", "close": 0.5, "volume": 23010.0}, {"date": "1997-12-19", "close": 0.5, "volume": 2980.0}, {"date": "1997-12-22", "close": 0.5, "volume": null}, {"date": "1997-12-23", "close": 0.48, "volume": 8013.0}, {"date": "1997-12-24", "close": 0.49, "volume": 140987.0}, {"date": "1997-12-25", "close": 0.49, "volume": null}, {"date": "1997-12-26", "close": 0.49, "volume": null}, {"date": "1997-12-29", "close": 0.48, "volume": 10000.0}, {"date": "1997-12-30", "close": 0.47, "volume": 41417.0}, {"date": "1997-12-31", "close": 0.47, "volume": null}, {"date": "1998-01-01", "close": 0.47, "volume": null}, {"date": "1998-01-02", "close": 0.47, "volume": 35933.0}, {"date": "1998-01-05", "close": 0.465, "volume": 6917.0}, {"date": "1998-01-06", "close": 0.47, "volume": 12102.0}, {"date": "1998-01-07", "close": 0.47, "volume": 75000.0}, {"date": "1998-01-08", "close": 0.47, "volume": 102208.0}, {"date": "1998-01-09", "close": 0.46, "volume": 3222.0}, {"date": "1998-01-12", "close": 0.46, "volume": 22002.0}, {"date": "1998-01-13", "close": 0.46, "volume": 17360.0}, {"date": "1998-01-14", "close": 0.44, "volume": 235509.0}, {"date": "1998-01-15", "close": 0.435, "volume": 2900.0}, {"date": "1998-01-16", "close": 0.4, "volume": 89357.0}, {"date": "1998-01-19", "close": 0.41, "volume": 30692.0}, {"date": "1998-01-20", "close": 0.46, "volume": 10000.0}, {"date": "1998-01-21", "close": 0.42, "volume": 2600.0}, {"date": "1998-01-22", "close": 0.43, "volume": 24500.0}, {"date": "1998-01-23", "close": 0.46, "volume": 19950.0}, {"date": "1998-01-26", "close": 0.46, "volume": null}, {"date": "1998-01-27", "close": 0.5, "volume": 211500.0}, {"date": "1998-01-28", "close": 0.5, "volume": 73010.0}, {"date": "1998-01-29", "close": 0.48, "volume": 82500.0}, {"date": "1998-01-30", "close": 0.48, "volume": 29000.0}, {"date": "1998-02-02", "close": 0.47, "volume": 5870.0}, {"date": "1998-02-03", "close": 0.475, "volume": 86000.0}, {"date": "1998-02-04", "close": 0.47, "volume": 22060.0}, {"date": "1998-02-05", "close": 0.49, "volume": 88060.0}, {"date": "1998-02-06", "close": 0.475, "volume": 2100.0}, {"date": "1998-02-09", "close": 0.49, "volume": 32000.0}, {"date": "1998-02-10", "close": 0.48, "volume": 182490.0}, {"date": "1998-02-11", "close": 0.48, "volume": 10000.0}, {"date": "1998-02-12", "close": 0.46, "volume": 11575.0}, {"date": "1998-02-13", "close": 0.46, "volume": 6089.0}, {"date": "1998-02-16", "close": 0.46, "volume": 9350.0}, {"date": "1998-02-17", "close": 0.46, "volume": null}, {"date": "1998-02-18", "close": 0.46, "volume": 86552.0}, {"date": "1998-02-19", "close": 0.45, "volume": 14600.0}, {"date": "1998-02-20", "close": 0.45, "volume": 54818.0}, {"date": "1998-02-23", "close": 0.46, "volume": 93552.0}, {"date": "1998-02-24", "close": 0.45, "volume": 30000.0}, {"date": "1998-02-25", "close": 0.45, "volume": 540.0}, {"date": "1998-02-26", "close": 0.48, "volume": 160983.0}, {"date": "1998-02-27", "close": 0.48, "volume": 15224.0}, {"date": "1998-03-02", "close": 0.46, "volume": 8760.0}, {"date": "1998-03-03", "close": 0.48, "volume": 4736.0}, {"date": "1998-03-04", "close": 0.47, "volume": 18857.0}, {"date": "1998-03-05", "close": 0.46, "volume": 5000.0}, {"date": "1998-03-06", "close": 0.46, "volume": 5403.0}, {"date": "1998-03-09", "close": 0.45, "volume": 9090.0}, {"date": "1998-03-10", "close": 0.43, "volume": 23200.0}, {"date": "1998-03-11", "close": 0.43, "volume": 32800.0}, {"date": "1998-03-12", "close": 0.43, "volume": 4671.0}, {"date": "1998-03-13", "close": 0.45, "volume": 74000.0}, {"date": "1998-03-16", "close": 0.45, "volume": 5000.0}, {"date": "1998-03-17", "close": 0.48, "volume": 132000.0}, {"date": "1998-03-18", "close": 0.43, "volume": 137572.0}, {"date": "1998-03-19", "close": 0.48, "volume": 32717.0}, {"date": "1998-03-20", "close": 0.45, "volume": 23013.0}, {"date": "1998-03-23", "close": 0.45, "volume": 14940.0}, {"date": "1998-03-24", "close": 0.44, "volume": 30663.0}, {"date": "1998-03-25", "close": 0.42, "volume": 31490.0}, {"date": "1998-03-26", "close": 0.43, "volume": 47198.0}, {"date": "1998-03-27", "close": 0.43, "volume": 64092.0}, {"date": "1998-03-30", "close": 0.42, "volume": 65712.0}, {"date": "1998-03-31", "close": 0.41, "volume": 87588.0}, {"date": "1998-04-01", "close": 0.41, "volume": 104456.0}, {"date": "1998-04-02", "close": 0.41, "volume": 280539.0}, {"date": "1998-04-03", "close": 0.38, "volume": 199675.0}, {"date": "1998-04-06", "close": 0.41, "volume": 288200.0}, {"date": "1998-04-07", "close": 0.405, "volume": 12000.0}, {"date": "1998-04-08", "close": 0.41, "volume": 66515.0}, {"date": "1998-04-09", "close": 0.4, "volume": 40985.0}, {"date": "1998-04-10", "close": 0.4, "volume": null}, {"date": "1998-04-13", "close": 0.4, "volume": null}, {"date": "1998-04-14", "close": 0.41, "volume": 205150.0}, {"date": "1998-04-15", "close": 0.41, "volume": 110427.0}, {"date": "1998-04-16", "close": 0.41, "volume": 101470.0}, {"date": "1998-04-17", "close": 0.4, "volume": 77880.0}, {"date": "1998-04-20", "close": 0.4, "volume": 211150.0}, {"date": "1998-04-21", "close": 0.4, "volume": 3000.0}, {"date": "1998-04-22", "close": 0.385, "volume": 222810.0}, {"date": "1998-04-23", "close": 0.39, "volume": 272412.0}, {"date": "1998-04-24", "close": 0.39, "volume": 323800.0}, {"date": "1998-04-27", "close": 0.4, "volume": 97912.0}, {"date": "1998-04-28", "close": 0.4, "volume": 2150.0}, {"date": "1998-04-29", "close": 0.42, "volume": 39850.0}, {"date": "1998-04-30", "close": 0.4, "volume": 78202.0}, {"date": "1998-05-01", "close": 0.46, "volume": 833727.0}, {"date": "1998-05-04", "close": 0.45, "volume": 81741.0}, {"date": "1998-05-05", "close": 0.45, "volume": 46834.0}, {"date": "1998-05-06", "close": 0.46, "volume": 212659.0}, {"date": "1998-05-07", "close": 0.45, "volume": 177341.0}, {"date": "1998-05-08", "close": 0.44, "volume": 28650.0}, {"date": "1998-05-11", "close": 0.42, "volume": 91018.0}, {"date": "1998-05-12", "close": 0.43, "volume": 28239.0}, {"date": "1998-05-13", "close": 0.415, "volume": 79584.0}, {"date": "1998-05-14", "close": 0.415, "volume": 128288.0}, {"date": "1998-05-15", "close": 0.415, "volume": 100000.0}, {"date": "1998-05-18", "close": 0.42, "volume": 1300.0}, {"date": "1998-05-19", "close": 0.42, "volume": 13304.0}, {"date": "1998-05-20", "close": 0.43, "volume": 189700.0}, {"date": "1998-05-21", "close": 0.38, "volume": 193793.0}, {"date": "1998-05-22", "close": 0.41, "volume": 16964.0}, {"date": "1998-05-25", "close": 0.41, "volume": null}, {"date": "1998-05-26", "close": 0.415, "volume": 20000.0}, {"date": "1998-05-27", "close": 0.4, "volume": 159036.0}, {"date": "1998-05-28", "close": 0.38, "volume": 148483.0}, {"date": "1998-05-29", "close": 0.36, "volume": 128594.0}, {"date": "1998-06-01", "close": 0.42, "volume": 79732.0}, {"date": "1998-06-02", "close": 0.4, "volume": 89803.0}, {"date": "1998-06-03", "close": 0.4, "volume": null}, {"date": "1998-06-04", "close": 0.37, "volume": 154071.0}, {"date": "1998-06-05", "close": 0.36, "volume": 20000.0}, {"date": "1998-06-08", "close": 0.36, "volume": null}, {"date": "1998-06-09", "close": 0.365, "volume": 3060.0}, {"date": "1998-06-10", "close": 0.37, "volume": 25700.0}, {"date": "1998-06-11", "close": 0.4, "volume": 125900.0}, {"date": "1998-06-12", "close": 0.4, "volume": 104606.0}, {"date": "1998-06-15", "close": 0.37, "volume": 75950.0}, {"date": "1998-06-16", "close": 0.365, "volume": 40349.0}, {"date": "1998-06-17", "close": 0.365, "volume": 117317.0}, {"date": "1998-06-18", "close": 0.42, "volume": 266013.0}, {"date": "1998-06-19", "close": 0.4, "volume": 3500.0}, {"date": "1998-06-22", "close": 0.375, "volume": 3150.0}, {"date": "1998-06-23", "close": 0.37, "volume": 87016.0}, {"date": "1998-06-24", "close": 0.37, "volume": 34669.0}, {"date": "1998-06-25", "close": 0.37, "volume": 27580.0}, {"date": "1998-06-26", "close": 0.4, "volume": 20000.0}, {"date": "1998-06-29", "close": 0.365, "volume": 2500.0}, {"date": "1998-06-30", "close": 0.38, "volume": 49824.0}, {"date": "1998-07-01", "close": 0.37, "volume": 23060.0}, {"date": "1998-07-02", "close": 0.38, "volume": 41973.0}, {"date": "1998-07-03", "close": 0.38, "volume": 10676.0}, {"date": "1998-07-06", "close": 0.38, "volume": null}, {"date": "1998-07-07", "close": 0.38, "volume": 2807.0}, {"date": "1998-07-08", "close": 0.37, "volume": 21439.0}, {"date": "1998-07-09", "close": 0.37, "volume": 80000.0}, {"date": "1998-07-10", "close": 0.37, "volume": 182032.0}, {"date": "1998-07-13", "close": 0.37, "volume": null}, {"date": "1998-07-14", "close": 0.37, "volume": 270923.0}, {"date": "1998-07-15", "close": 0.37, "volume": 23100.0}, {"date": "1998-07-16", "close": 0.37, "volume": 1178.0}, {"date": "1998-07-17", "close": 0.38, "volume": 173877.0}, {"date": "1998-07-20", "close": 0.4, "volume": 5000.0}, {"date": "1998-07-21", "close": 0.4, "volume": null}, {"date": "1998-07-22", "close": 0.375, "volume": 323400.0}, {"date": "1998-07-23", "close": 0.365, "volume": 40838.0}, {"date": "1998-07-24", "close": 0.36, "volume": 126215.0}, {"date": "1998-07-27", "close": 0.36, "volume": 29100.0}, {"date": "1998-07-28", "close": 0.36, "volume": 150.0}, {"date": "1998-07-29", "close": 0.4, "volume": 87000.0}, {"date": "1998-07-30", "close": 0.37, "volume": 5162.0}, {"date": "1998-07-31", "close": 0.37, "volume": 26068.0}, {"date": "1998-08-03", "close": 0.39, "volume": 28000.0}, {"date": "1998-08-04", "close": 0.39, "volume": 156000.0}, {"date": "1998-08-05", "close": 0.37, "volume": 98093.0}, {"date": "1998-08-06", "close": 0.38, "volume": 25282.0}, {"date": "1998-08-07", "close": 0.38, "volume": 157500.0}, {"date": "1998-08-10", "close": 0.39, "volume": 21001.0}, {"date": "1998-08-11", "close": 0.38, "volume": 45610.0}, {"date": "1998-08-12", "close": 0.38, "volume": 750.0}, {"date": "1998-08-13", "close": 0.37, "volume": 30000.0}, {"date": "1998-08-14", "close": 0.38, "volume": 25000.0}, {"date": "1998-08-17", "close": 0.37, "volume": 10000.0}, {"date": "1998-08-18", "close": 0.36, "volume": 44310.0}, {"date": "1998-08-19", "close": 0.37, "volume": 20413.0}, {"date": "1998-08-20", "close": 0.37, "volume": 19859.0}, {"date": "1998-08-21", "close": 0.36, "volume": 44602.0}, {"date": "1998-08-24", "close": 0.355, "volume": 5180.0}, {"date": "1998-08-25", "close": 0.355, "volume": 5214.0}, {"date": "1998-08-26", "close": 0.355, "volume": null}, {"date": "1998-08-27", "close": 0.355, "volume": 1500.0}, {"date": "1998-08-28", "close": 0.35, "volume": 67073.0}, {"date": "1998-08-31", "close": 0.35, "volume": 3204.0}, {"date": "1998-09-01", "close": 0.38, "volume": 153496.0}, {"date": "1998-09-02", "close": 0.4, "volume": 105600.0}, {"date": "1998-09-03", "close": 0.4, "volume": 76696.0}, {"date": "1998-09-04", "close": 0.355, "volume": 4450.0}, {"date": "1998-09-07", "close": 0.355, "volume": 4380.0}, {"date": "1998-09-08", "close": 0.36, "volume": 104531.0}, {"date": "1998-09-09", "close": 0.36, "volume": 489996.0}, {"date": "1998-09-10", "close": 0.355, "volume": 21170.0}, {"date": "1998-09-11", "close": 0.355, "volume": null}, {"date": "1998-09-14", "close": 0.375, "volume": 24500.0}, {"date": "1998-09-15", "close": 0.36, "volume": 2092.0}, {"date": "1998-09-16", "close": 0.36, "volume": 5000.0}, {"date": "1998-09-17", "close": 0.36, "volume": 7408.0}, {"date": "1998-09-18", "close": 0.35, "volume": 80.0}, {"date": "1998-09-21", "close": 0.34, "volume": 27549.0}, {"date": "1998-09-22", "close": 0.34, "volume": null}, {"date": "1998-09-23", "close": 0.34, "volume": null}, {"date": "1998-09-24", "close": 0.34, "volume": 612.0}, {"date": "1998-09-25", "close": 0.3, "volume": 65088.0}, {"date": "1998-09-28", "close": 0.3, "volume": 73000.0}, {"date": "1998-09-29", "close": 0.3, "volume": 61500.0}, {"date": "1998-09-30", "close": 0.3, "volume": 87780.0}, {"date": "1998-10-01", "close": 0.3, "volume": 68553.0}, {"date": "1998-10-02", "close": 0.25, "volume": 144802.0}, {"date": "1998-10-05", "close": 0.28, "volume": 31000.0}, {"date": "1998-10-06", "close": 0.29, "volume": 57911.0}, {"date": "1998-10-07", "close": 0.31, "volume": 28925.0}, {"date": "1998-10-08", "close": 0.3, "volume": 7000.0}, {"date": "1998-10-09", "close": 0.29, "volume": 26000.0}, {"date": "1998-10-12", "close": 0.265, "volume": 76838.0}, {"date": "1998-10-13", "close": 0.265, "volume": 153041.0}, {"date": "1998-10-14", "close": 0.25, "volume": 3959.0}, {"date": "1998-10-15", "close": 0.25, "volume": null}, {"date": "1998-10-16", "close": 0.25, "volume": 69053.0}, {"date": "1998-10-19", "close": 0.25, "volume": 105947.0}, {"date": "1998-10-20", "close": 0.23, "volume": 44000.0}, {"date": "1998-10-21", "close": 0.2, "volume": 348500.0}, {"date": "1998-10-22", "close": 0.185, "volume": 152589.0}, {"date": "1998-10-23", "close": 0.2, "volume": 74000.0}, {"date": "1998-10-26", "close": 0.2, "volume": 750000.0}, {"date": "1998-10-27", "close": 0.19, "volume": 116636.0}, {"date": "1998-10-28", "close": 0.15, "volume": 898407.0}, {"date": "1998-10-29", "close": 0.14, "volume": 2516757.0}, {"date": "1998-10-30", "close": 0.17, "volume": 222850.0}, {"date": "1998-11-02", "close": 0.2, "volume": 218800.0}, {"date": "1998-11-03", "close": 0.19, "volume": 127053.0}, {"date": "1998-11-04", "close": 0.175, "volume": 55000.0}, {"date": "1998-11-05", "close": 0.175, "volume": 134359.0}, {"date": "1998-11-06", "close": 0.19, "volume": 79000.0}, {"date": "1998-11-09", "close": 0.19, "volume": 295851.0}, {"date": "1998-11-10", "close": 0.2, "volume": 76905.0}, {"date": "1998-11-11", "close": 0.21, "volume": 60300.0}, {"date": "1998-11-12", "close": 0.2, "volume": 53750.0}, {"date": "1998-11-13", "close": 0.2, "volume": 30150.0}, {"date": "1998-11-16", "close": 0.2, "volume": 50097.0}, {"date": "1998-11-17", "close": 0.235, "volume": 254930.0}, {"date": "1998-11-18", "close": 0.245, "volume": 1001365.0}, {"date": "1998-11-19", "close": 0.245, "volume": 117385.0}, {"date": "1998-11-20", "close": 0.23, "volume": 151900.0}, {"date": "1998-11-23", "close": 0.225, "volume": 67420.0}, {"date": "1998-11-24", "close": 0.22, "volume": 21080.0}, {"date": "1998-11-25", "close": 0.225, "volume": 38150.0}, {"date": "1998-11-26", "close": 0.22, "volume": 80910.0}, {"date": "1998-11-27", "close": 0.23, "volume": 8261.0}, {"date": "1998-11-30", "close": 0.21, "volume": 11500.0}, {"date": "1998-12-01", "close": 0.21, "volume": 50000.0}, {"date": "1998-12-02", "close": 0.21, "volume": 3750.0}, {"date": "1998-12-03", "close": 0.22, "volume": 1000.0}, {"date": "1998-12-04", "close": 0.2, "volume": 2575.0}, {"date": "1998-12-07", "close": 0.23, "volume": 42000.0}, {"date": "1998-12-08", "close": 0.2, "volume": 10400.0}, {"date": "1998-12-09", "close": 0.2, "volume": 31124.0}, {"date": "1998-12-10", "close": 0.2, "volume": 10480.0}, {"date": "1998-12-11", "close": 0.2, "volume": 6291.0}, {"date": "1998-12-14", "close": 0.2, "volume": 39900.0}, {"date": "1998-12-15", "close": 0.2, "volume": 115233.0}, {"date": "1998-12-16", "close": 0.18, "volume": 28267.0}, {"date": "1998-12-17", "close": 0.18, "volume": 30248.0}, {"date": "1998-12-18", "close": 0.185, "volume": 50162.0}, {"date": "1998-12-21", "close": 0.185, "volume": 202729.0}, {"date": "1998-12-22", "close": 0.18, "volume": 30669.0}, {"date": "1998-12-23", "close": 0.18, "volume": 13000.0}, {"date": "1998-12-24", "close": 0.18, "volume": 79700.0}, {"date": "1998-12-25", "close": 0.18, "volume": null}, {"date": "1998-12-28", "close": 0.18, "volume": null}, {"date": "1998-12-29", "close": 0.18, "volume": null}, {"date": "1998-12-30", "close": 0.18, "volume": null}, {"date": "1998-12-31", "close": 0.18, "volume": 21501.0}, {"date": "1999-01-01", "close": 0.18, "volume": null}, {"date": "1999-01-04", "close": 0.18, "volume": 10500.0}, {"date": "1999-01-05", "close": 0.2, "volume": 38501.0}, {"date": "1999-01-06", "close": 0.19, "volume": 51499.0}, {"date": "1999-01-07", "close": 0.185, "volume": 8401.0}, {"date": "1999-01-08", "close": 0.2, "volume": 20000.0}, {"date": "1999-01-11", "close": 0.19, "volume": 12500.0}, {"date": "1999-01-12", "close": 0.19, "volume": 5000.0}, {"date": "1999-01-13", "close": 0.19, "volume": 10360.0}, {"date": "1999-01-14", "close": 0.19, "volume": null}, {"date": "1999-01-15", "close": 0.19, "volume": 114500.0}, {"date": "1999-01-18", "close": 0.2, "volume": 78000.0}, {"date": "1999-01-19", "close": 0.2, "volume": 65280.0}, {"date": "1999-01-20", "close": 0.2, "volume": 40750.0}, {"date": "1999-01-21", "close": 0.205, "volume": 5000.0}, {"date": "1999-01-22", "close": 0.22, "volume": 130000.0}, {"date": "1999-01-25", "close": 0.21, "volume": 9050.0}, {"date": "1999-01-26", "close": 0.21, "volume": null}, {"date": "1999-01-27", "close": 0.205, "volume": 402263.0}, {"date": "1999-01-28", "close": 0.205, "volume": 7500.0}, {"date": "1999-01-29", "close": 0.205, "volume": 4704.0}, {"date": "1999-02-01", "close": 0.205, "volume": 44400.0}, {"date": "1999-02-02", "close": 0.19, "volume": 18270.0}, {"date": "1999-02-03", "close": 0.19, "volume": 50787.0}, {"date": "1999-02-04", "close": 0.19, "volume": 27192.0}, {"date": "1999-02-05", "close": 0.195, "volume": 79420.0}, {"date": "1999-02-08", "close": 0.195, "volume": 267306.0}, {"date": "1999-02-09", "close": 0.2, "volume": 774.0}, {"date": "1999-02-10", "close": 0.2, "volume": null}, {"date": "1999-02-11", "close": 0.19, "volume": 3000.0}, {"date": "1999-02-12", "close": 0.19, "volume": 15180.0}, {"date": "1999-02-15", "close": 0.19, "volume": 31000.0}, {"date": "1999-02-16", "close": 0.19, "volume": 24.0}, {"date": "1999-02-17", "close": 0.19, "volume": 33612.0}, {"date": "1999-02-18", "close": 0.19, "volume": null}, {"date": "1999-02-19", "close": 0.195, "volume": 59156.0}, {"date": "1999-02-22", "close": 0.19, "volume": 35265.0}, {"date": "1999-02-23", "close": 0.19, "volume": 3331.0}, {"date": "1999-02-24", "close": 0.19, "volume": 21435.0}, {"date": "1999-02-25", "close": 0.19, "volume": 128950.0}, {"date": "1999-02-26", "close": 0.18, "volume": 105994.0}, {"date": "1999-03-01", "close": 0.16, "volume": 10578.0}, {"date": "1999-03-02", "close": 0.16, "volume": 120487.0}, {"date": "1999-03-03", "close": 0.17, "volume": 306.0}, {"date": "1999-03-04", "close": 0.175, "volume": 46617.0}, {"date": "1999-03-05", "close": 0.175, "volume": 180.0}, {"date": "1999-03-08", "close": 0.16, "volume": 327000.0}, {"date": "1999-03-09", "close": 0.16, "volume": 60660.0}, {"date": "1999-03-10", "close": 0.16, "volume": 101000.0}, {"date": "1999-03-11", "close": 0.16, "volume": 77185.0}, {"date": "1999-03-12", "close": 0.17, "volume": 334800.0}, {"date": "1999-03-15", "close": 0.18, "volume": 5556.0}, {"date": "1999-03-16", "close": 0.175, "volume": 123128.0}, {"date": "1999-03-17", "close": 0.175, "volume": 38972.0}, {"date": "1999-03-18", "close": 0.165, "volume": 19703.0}, {"date": "1999-03-19", "close": 0.165, "volume": 14156.0}, {"date": "1999-03-22", "close": 0.165, "volume": 5250.0}, {"date": "1999-03-23", "close": 0.17, "volume": 64000.0}, {"date": "1999-03-24", "close": 0.165, "volume": 50632.0}, {"date": "1999-03-25", "close": 0.165, "volume": 36166.0}, {"date": "1999-03-26", "close": 0.16, "volume": 37072.0}, {"date": "1999-03-29", "close": 0.17, "volume": 4242.0}, {"date": "1999-03-30", "close": 0.17, "volume": null}, {"date": "1999-03-31", "close": 0.18, "volume": 26795.0}, {"date": "1999-04-01", "close": 0.18, "volume": 5000.0}, {"date": "1999-04-02", "close": 0.18, "volume": null}, {"date": "1999-04-05", "close": 0.18, "volume": null}, {"date": "1999-04-06", "close": 0.165, "volume": 215435.0}, {"date": "1999-04-07", "close": 0.165, "volume": null}, {"date": "1999-04-08", "close": 0.175, "volume": 54879.0}, {"date": "1999-04-09", "close": 0.175, "volume": 35165.0}, {"date": "1999-04-12", "close": 0.175, "volume": 17240.0}, {"date": "1999-04-13", "close": 0.17, "volume": 48930.0}, {"date": "1999-04-14", "close": 0.17, "volume": 63003.0}, {"date": "1999-04-15", "close": 0.17, "volume": 3000.0}, {"date": "1999-04-16", "close": 0.185, "volume": 54292.0}, {"date": "1999-04-19", "close": 0.2, "volume": 70270.0}, {"date": "1999-04-20", "close": 0.17, "volume": 13540.0}, {"date": "1999-04-21", "close": 0.18, "volume": 23000.0}, {"date": "1999-04-22", "close": 0.19, "volume": 67440.0}, {"date": "1999-04-23", "close": 0.21, "volume": 279804.0}, {"date": "1999-04-26", "close": 0.185, "volume": 321502.0}, {"date": "1999-04-27", "close": 0.2, "volume": 309600.0}, {"date": "1999-04-28", "close": 0.18, "volume": 71282.0}, {"date": "1999-04-29", "close": 0.175, "volume": 274144.0}, {"date": "1999-04-30", "close": 0.175, "volume": 804.0}, {"date": "1999-05-03", "close": 0.175, "volume": 2000.0}, {"date": "1999-05-04", "close": 0.18, "volume": 7338.0}, {"date": "1999-05-05", "close": 0.2, "volume": 25500.0}, {"date": "1999-05-06", "close": 0.205, "volume": 237200.0}, {"date": "1999-05-07", "close": 0.205, "volume": 23300.0}, {"date": "1999-05-10", "close": 0.2, "volume": 69420.0}, {"date": "1999-05-11", "close": 0.2, "volume": 27880.0}, {"date": "1999-05-12", "close": 0.2, "volume": 4322.0}, {"date": "1999-05-13", "close": 0.205, "volume": 10849.0}, {"date": "1999-05-14", "close": 0.205, "volume": 27560.0}, {"date": "1999-05-17", "close": 0.2, "volume": 56402.0}, {"date": "1999-05-18", "close": 0.195, "volume": 2800.0}, {"date": "1999-05-19", "close": 0.195, "volume": 2902.0}, {"date": "1999-05-20", "close": 0.195, "volume": 5740.0}, {"date": "1999-05-21", "close": 0.205, "volume": 160000.0}, {"date": "1999-05-24", "close": 0.195, "volume": 6000.0}, {"date": "1999-05-25", "close": 0.195, "volume": 53150.0}, {"date": "1999-05-26", "close": 0.195, "volume": null}, {"date": "1999-05-27", "close": 0.2, "volume": 54775.0}, {"date": "1999-05-28", "close": 0.195, "volume": 39796.0}, {"date": "1999-05-31", "close": 0.2, "volume": 21800.0}, {"date": "1999-06-01", "close": 0.2, "volume": 2124.0}, {"date": "1999-06-02", "close": 0.2, "volume": 11537.0}, {"date": "1999-06-03", "close": 0.2, "volume": 6000.0}, {"date": "1999-06-04", "close": 0.19, "volume": 24111.0}, {"date": "1999-06-07", "close": 0.185, "volume": 9854.0}, {"date": "1999-06-08", "close": 0.185, "volume": 28930.0}, {"date": "1999-06-09", "close": 0.19, "volume": 20487.0}, {"date": "1999-06-10", "close": 0.19, "volume": 85108.0}, {"date": "1999-06-11", "close": 0.18, "volume": 99810.0}, {"date": "1999-06-14", "close": 0.18, "volume": null}, {"date": "1999-06-15", "close": 0.18, "volume": 46766.0}, {"date": "1999-06-16", "close": 0.21, "volume": 237000.0}, {"date": "1999-06-17", "close": 0.2, "volume": 74000.0}, {"date": "1999-06-18", "close": 0.195, "volume": 88600.0}, {"date": "1999-06-21", "close": 0.195, "volume": 5690.0}, {"date": "1999-06-22", "close": 0.2, "volume": 65379.0}, {"date": "1999-06-23", "close": 0.2, "volume": 1360.0}, {"date": "1999-06-24", "close": 0.205, "volume": 140728.0}, {"date": "1999-06-25", "close": 0.205, "volume": 12226.0}, {"date": "1999-06-28", "close": 0.2, "volume": 166960.0}, {"date": "1999-06-29", "close": 0.2, "volume": 88850.0}, {"date": "1999-06-30", "close": 0.21, "volume": 44000.0}, {"date": "1999-07-01", "close": 0.205, "volume": 91347.0}, {"date": "1999-07-02", "close": 0.21, "volume": 32000.0}, {"date": "1999-07-05", "close": 0.21, "volume": null}, {"date": "1999-07-06", "close": 0.21, "volume": 30000.0}, {"date": "1999-07-07", "close": 0.21, "volume": 56.0}, {"date": "1999-07-08", "close": 0.21, "volume": 26699.0}, {"date": "1999-07-09", "close": 0.21, "volume": 98593.0}, {"date": "1999-07-12", "close": 0.21, "volume": 1500.0}, {"date": "1999-07-13", "close": 0.21, "volume": 36453.0}, {"date": "1999-07-14", "close": 0.205, "volume": 43484.0}, {"date": "1999-07-15", "close": 0.22, "volume": 263546.0}, {"date": "1999-07-16", "close": 0.22, "volume": 223131.0}, {"date": "1999-07-19", "close": 0.225, "volume": 16000.0}, {"date": "1999-07-20", "close": 0.225, "volume": 97000.0}, {"date": "1999-07-21", "close": 0.24, "volume": 31202.0}, {"date": "1999-07-22", "close": 0.23, "volume": 52482.0}, {"date": "1999-07-23", "close": 0.23, "volume": 86182.0}, {"date": "1999-07-26", "close": 0.225, "volume": 46010.0}, {"date": "1999-07-27", "close": 0.22, "volume": 6000.0}, {"date": "1999-07-28", "close": 0.22, "volume": 12000.0}, {"date": "1999-07-29", "close": 0.22, "volume": 28157.0}, {"date": "1999-07-30", "close": 0.22, "volume": 31767.0}, {"date": "1999-08-02", "close": 0.22, "volume": 16000.0}, {"date": "1999-08-03", "close": 0.22, "volume": 91381.0}, {"date": "1999-08-04", "close": 0.22, "volume": 49369.0}, {"date": "1999-08-05", "close": 0.22, "volume": 15987.0}, {"date": "1999-08-06", "close": 0.22, "volume": 16500.0}, {"date": "1999-08-09", "close": 0.22, "volume": 9326.0}, {"date": "1999-08-10", "close": 0.22, "volume": null}, {"date": "1999-08-11", "close": 0.215, "volume": 47000.0}, {"date": "1999-08-12", "close": 0.215, "volume": 2440.0}, {"date": "1999-08-13", "close": 0.22, "volume": 20000.0}, {"date": "1999-08-16", "close": 0.225, "volume": 15000.0}, {"date": "1999-08-17", "close": 0.225, "volume": 18571.0}, {"date": "1999-08-18", "close": 0.23, "volume": 5000.0}, {"date": "1999-08-19", "close": 0.23, "volume": null}, {"date": "1999-08-20", "close": 0.22, "volume": 3900.0}, {"date": "1999-08-23", "close": 0.22, "volume": 10000.0}, {"date": "1999-08-24", "close": 0.22, "volume": null}, {"date": "1999-08-25", "close": 0.23, "volume": 19600.0}, {"date": "1999-08-26", "close": 0.23, "volume": 2200.0}, {"date": "1999-08-27", "close": 0.23, "volume": null}, {"date": "1999-08-30", "close": 0.23, "volume": 60076.0}, {"date": "1999-08-31", "close": 0.215, "volume": 25000.0}, {"date": "1999-09-01", "close": 0.215, "volume": 7726.0}, {"date": "1999-09-02", "close": 0.225, "volume": 22318.0}, {"date": "1999-09-03", "close": 0.21, "volume": 21000.0}, {"date": "1999-09-06", "close": 0.21, "volume": null}, {"date": "1999-09-07", "close": 0.21, "volume": 360.0}, {"date": "1999-09-08", "close": 0.21, "volume": 18640.0}, {"date": "1999-09-09", "close": 0.21, "volume": 25560.0}, {"date": "1999-09-10", "close": 0.2, "volume": 14000.0}, {"date": "1999-09-13", "close": 0.2, "volume": 19500.0}, {"date": "1999-09-14", "close": 0.21, "volume": 2140.0}, {"date": "1999-09-15", "close": 0.21, "volume": null}, {"date": "1999-09-16", "close": 0.21, "volume": 22010.0}, {"date": "1999-09-17", "close": 0.21, "volume": 3550.0}, {"date": "1999-09-20", "close": 0.22, "volume": 75123.0}, {"date": "1999-09-21", "close": 0.21, "volume": 2540.0}, {"date": "1999-09-22", "close": 0.21, "volume": 12010.0}, {"date": "1999-09-23", "close": 0.21, "volume": 8917.0}, {"date": "1999-09-24", "close": 0.2, "volume": 99500.0}, {"date": "1999-09-27", "close": 0.19, "volume": 1020.0}, {"date": "1999-09-28", "close": 0.19, "volume": 1395.0}, {"date": "1999-09-29", "close": 0.19, "volume": 45285.0}, {"date": "1999-09-30", "close": 0.19, "volume": 150226.0}, {"date": "1999-10-01", "close": 0.2, "volume": 52890.0}, {"date": "1999-10-04", "close": 0.21, "volume": 19500.0}, {"date": "1999-10-05", "close": 0.21, "volume": 27610.0}, {"date": "1999-10-06", "close": 0.2, "volume": 1995.0}, {"date": "1999-10-07", "close": 0.2, "volume": 15177.0}, {"date": "1999-10-08", "close": 0.225, "volume": 25034.0}, {"date": "1999-10-11", "close": 0.225, "volume": 10000.0}, {"date": "1999-10-12", "close": 0.225, "volume": null}, {"date": "1999-10-13", "close": 0.225, "volume": null}, {"date": "1999-10-14", "close": 0.225, "volume": null}, {"date": "1999-10-15", "close": 0.225, "volume": null}, {"date": "1999-10-18", "close": 0.22, "volume": 2100.0}, {"date": "1999-10-19", "close": 0.2, "volume": 630.0}, {"date": "1999-10-20", "close": 0.2, "volume": null}, {"date": "1999-10-21", "close": 0.21, "volume": 3750.0}, {"date": "1999-10-22", "close": 0.22, "volume": 1250.0}, {"date": "1999-10-25", "close": 0.22, "volume": null}, {"date": "1999-10-26", "close": 0.215, "volume": 5000.0}, {"date": "1999-10-27", "close": 0.215, "volume": null}, {"date": "1999-10-28", "close": 0.206, "volume": 15000.0}, {"date": "1999-10-29", "close": 0.21, "volume": 45950.0}, {"date": "1999-11-01", "close": 0.205, "volume": 6374.0}, {"date": "1999-11-02", "close": 0.205, "volume": 20176.0}, {"date": "1999-11-03", "close": 0.18, "volume": 5178.0}, {"date": "1999-11-04", "close": 0.205, "volume": 51350.0}, {"date": "1999-11-05", "close": 0.18, "volume": 20000.0}, {"date": "1999-11-08", "close": 0.18, "volume": null}, {"date": "1999-11-09", "close": 0.18, "volume": null}, {"date": "1999-11-10", "close": 0.19, "volume": 3584.0}, {"date": "1999-11-11", "close": 0.21, "volume": 2000.0}, {"date": "1999-11-12", "close": 0.22, "volume": 13000.0}, {"date": "1999-11-15", "close": 0.22, "volume": 8850.0}, {"date": "1999-11-16", "close": 0.19, "volume": 8927.0}, {"date": "1999-11-17", "close": 0.215, "volume": 6105.0}, {"date": "1999-11-18", "close": 0.19, "volume": 15000.0}, {"date": "1999-11-19", "close": 0.215, "volume": 55500.0}, {"date": "1999-11-22", "close": 0.195, "volume": 900.0}, {"date": "1999-11-23", "close": 0.2, "volume": 4519.0}, {"date": "1999-11-24", "close": 0.195, "volume": 20675.0}, {"date": "1999-11-25", "close": 0.195, "volume": 22216.0}, {"date": "1999-11-26", "close": 0.195, "volume": 73969.0}, {"date": "1999-11-29", "close": 0.195, "volume": 1926.0}, {"date": "1999-11-30", "close": 0.195, "volume": 24.0}, {"date": "1999-12-01", "close": 0.185, "volume": 33046.0}, {"date": "1999-12-02", "close": 0.185, "volume": 170441.0}, {"date": "1999-12-03", "close": 0.195, "volume": 117128.0}, {"date": "1999-12-06", "close": 0.185, "volume": 50000.0}, {"date": "1999-12-07", "close": 0.185, "volume": 17281.0}, {"date": "1999-12-08", "close": 0.18, "volume": 51705.0}, {"date": "1999-12-09", "close": 0.2, "volume": 4620.0}, {"date": "1999-12-10", "close": 0.19, "volume": 5049.0}, {"date": "1999-12-13", "close": 0.19, "volume": 1280.0}, {"date": "1999-12-14", "close": 0.19, "volume": 61027.0}, {"date": "1999-12-15", "close": 0.195, "volume": 60000.0}, {"date": "1999-12-16", "close": 0.185, "volume": 47100.0}, {"date": "1999-12-17", "close": 0.185, "volume": 279784.0}, {"date": "1999-12-20", "close": 0.19, "volume": 215524.0}, {"date": "1999-12-21", "close": 0.18, "volume": 11584.0}, {"date": "1999-12-22", "close": 0.18, "volume": 1685.0}, {"date": "1999-12-23", "close": 0.17, "volume": 211076.0}, {"date": "1999-12-24", "close": 0.15, "volume": 163000.0}, {"date": "1999-12-27", "close": 0.15, "volume": null}, {"date": "1999-12-28", "close": 0.15, "volume": null}, {"date": "1999-12-29", "close": 0.16, "volume": 17759.0}, {"date": "1999-12-30", "close": 0.175, "volume": 29300.0}, {"date": "1999-12-31", "close": 0.175, "volume": null}, {"date": "2000-01-03", "close": 0.175, "volume": null}, {"date": "2000-01-04", "close": 0.19, "volume": 100315.0}, {"date": "2000-01-05", "close": 0.175, "volume": 150750.0}, {"date": "2000-01-06", "close": 0.175, "volume": 45053.0}, {"date": "2000-01-07", "close": 0.18, "volume": 146240.0}, {"date": "2000-01-10", "close": 0.17, "volume": 100150.0}, {"date": "2000-01-11", "close": 0.18, "volume": 140825.0}, {"date": "2000-01-12", "close": 0.18, "volume": 781.0}, {"date": "2000-01-13", "close": 0.17, "volume": 25857.0}, {"date": "2000-01-14", "close": 0.19, "volume": 67500.0}, {"date": "2000-01-17", "close": 0.195, "volume": 10000.0}, {"date": "2000-01-18", "close": 0.17, "volume": 35000.0}, {"date": "2000-01-19", "close": 0.17, "volume": 37000.0}, {"date": "2000-01-20", "close": 0.17, "volume": 35500.0}, {"date": "2000-01-21", "close": 0.18, "volume": 31000.0}, {"date": "2000-01-24", "close": 0.19, "volume": 41150.0}, {"date": "2000-01-25", "close": 0.175, "volume": 26427.0}, {"date": "2000-01-26", "close": 0.175, "volume": null}, {"date": "2000-01-27", "close": 0.17, "volume": 19848.0}, {"date": "2000-01-28", "close": 0.17, "volume": 48137.0}, {"date": "2000-01-31", "close": 0.175, "volume": 2900.0}, {"date": "2000-02-01", "close": 0.175, "volume": null}, {"date": "2000-02-02", "close": 0.18, "volume": 17171.0}, {"date": "2000-02-03", "close": 0.18, "volume": 24049.0}, {"date": "2000-02-07", "close": 0.18, "volume": 664.0}, {"date": "2000-02-08", "close": 0.18, "volume": 6704.0}, {"date": "2000-02-09", "close": 0.175, "volume": 31367.0}, {"date": "2000-02-10", "close": 0.175, "volume": 1720.0}, {"date": "2000-02-11", "close": 0.18, "volume": 41290.0}, {"date": "2000-02-14", "close": 0.175, "volume": 6998.0}, {"date": "2000-02-16", "close": 0.175, "volume": 39729.0}, {"date": "2000-02-17", "close": 0.175, "volume": 213392.0}, {"date": "2000-02-21", "close": 0.17, "volume": 3000.0}, {"date": "2000-02-23", "close": 0.17, "volume": 109582.0}, {"date": "2000-02-24", "close": 0.19, "volume": 10847.0}, {"date": "2000-02-25", "close": 0.19, "volume": 59849.0}, {"date": "2000-02-28", "close": 0.18, "volume": 69903.0}, {"date": "2000-02-29", "close": 0.165, "volume": 45300.0}, {"date": "2000-03-01", "close": 0.19, "volume": 53000.0}, {"date": "2000-03-02", "close": 0.165, "volume": 32800.0}, {"date": "2000-03-06", "close": 0.17, "volume": 11800.0}, {"date": "2000-03-07", "close": 0.17, "volume": 8200.0}, {"date": "2000-03-08", "close": 0.17, "volume": 5800.0}, {"date": "2000-03-09", "close": 0.185, "volume": 294200.0}, {"date": "2000-03-10", "close": 0.17, "volume": 1000.0}, {"date": "2000-03-13", "close": 0.17, "volume": 149000.0}, {"date": "2000-03-14", "close": 0.165, "volume": 45901.0}, {"date": "2000-03-15", "close": 0.17, "volume": 20000.0}, {"date": "2000-03-16", "close": 0.175, "volume": 60000.0}, {"date": "2000-03-17", "close": 0.17, "volume": 40047.0}, {"date": "2000-03-20", "close": 0.17, "volume": 27078.0}, {"date": "2000-03-21", "close": 0.18, "volume": 30942.0}, {"date": "2000-03-22", "close": 0.19, "volume": 15000.0}, {"date": "2000-03-23", "close": 0.17, "volume": 70000.0}, {"date": "2000-03-24", "close": 0.19, "volume": 232100.0}, {"date": "2000-03-27", "close": 0.195, "volume": 165830.0}, {"date": "2000-03-28", "close": 0.19, "volume": 171270.0}, {"date": "2000-03-29", "close": 0.2, "volume": 229291.0}, {"date": "2000-03-30", "close": 0.23, "volume": 643663.0}, {"date": "2000-03-31", "close": 0.225, "volume": 141046.0}, {"date": "2000-04-03", "close": 0.2, "volume": 234200.0}, {"date": "2000-04-04", "close": 0.205, "volume": 9000.0}, {"date": "2000-04-05", "close": 0.22, "volume": 74500.0}, {"date": "2000-04-06", "close": 0.22, "volume": 20800.0}, {"date": "2000-04-07", "close": 0.205, "volume": 17511.0}, {"date": "2000-04-10", "close": 0.205, "volume": 6000.0}, {"date": "2000-04-11", "close": 0.205, "volume": 55000.0}, {"date": "2000-04-12", "close": 0.205, "volume": 1454.0}, {"date": "2000-04-13", "close": 0.205, "volume": 28546.0}, {"date": "2000-04-14", "close": 0.19, "volume": 86729.0}, {"date": "2000-04-17", "close": 0.19, "volume": 283000.0}, {"date": "2000-04-18", "close": 0.18, "volume": 12234.0}, {"date": "2000-04-19", "close": 0.19, "volume": 25000.0}, {"date": "2000-04-20", "close": 0.185, "volume": 41000.0}, {"date": "2000-04-26", "close": 0.185, "volume": 5571.0}, {"date": "2000-04-27", "close": 0.185, "volume": 4175.0}, {"date": "2000-04-28", "close": 0.205, "volume": 140000.0}, {"date": "2000-05-01", "close": 0.2, "volume": 15058.0}, {"date": "2000-05-02", "close": 0.23, "volume": 125000.0}, {"date": "2000-05-03", "close": 0.22, "volume": 60174.0}, {"date": "2000-05-04", "close": 0.205, "volume": 50000.0}, {"date": "2000-05-05", "close": 0.21, "volume": 23136.0}, {"date": "2000-05-08", "close": 0.185, "volume": 891.0}, {"date": "2000-05-09", "close": 0.19, "volume": 1811.0}, {"date": "2000-05-10", "close": 0.19, "volume": 650.0}, {"date": "2000-05-11", "close": 0.19, "volume": 11860.0}, {"date": "2000-05-12", "close": 0.19, "volume": 18365.0}, {"date": "2000-05-15", "close": 0.2, "volume": 32414.0}, {"date": "2000-05-16", "close": 0.18, "volume": 31863.0}, {"date": "2000-05-17", "close": 0.185, "volume": 25893.0}, {"date": "2000-05-18", "close": 0.19, "volume": 2878.0}, {"date": "2000-05-19", "close": 0.19, "volume": 2000.0}, {"date": "2000-05-22", "close": 0.185, "volume": 8000.0}, {"date": "2000-05-23", "close": 0.185, "volume": 35500.0}, {"date": "2000-05-24", "close": 0.18, "volume": 107914.0}, {"date": "2000-05-26", "close": 0.18, "volume": 19780.0}, {"date": "2000-05-30", "close": 0.18, "volume": 40000.0}, {"date": "2000-05-31", "close": 0.19, "volume": 124399.0}, {"date": "2000-06-01", "close": 0.19, "volume": 136362.0}, {"date": "2000-06-02", "close": 0.19, "volume": 11212.0}, {"date": "2000-06-06", "close": 0.19, "volume": 10000.0}, {"date": "2000-06-07", "close": 0.185, "volume": 76349.0}, {"date": "2000-06-08", "close": 0.185, "volume": 12870.0}, {"date": "2000-06-09", "close": 0.185, "volume": 44950.0}, {"date": "2000-06-13", "close": 0.18, "volume": 62830.0}, {"date": "2000-06-14", "close": 0.18, "volume": 25619.0}, {"date": "2000-06-15", "close": 0.18, "volume": 37000.0}, {"date": "2000-06-16", "close": 0.17, "volume": 110708.0}, {"date": "2000-06-19", "close": 0.17, "volume": 48819.0}, {"date": "2000-06-20", "close": 0.17, "volume": 14564.0}, {"date": "2000-06-21", "close": 0.17, "volume": 39517.0}, {"date": "2000-06-22", "close": 0.165, "volume": 45651.0}, {"date": "2000-06-23", "close": 0.165, "volume": 140540.0}, {"date": "2000-06-26", "close": 0.165, "volume": 101873.0}, {"date": "2000-06-27", "close": 0.165, "volume": 22500.0}, {"date": "2000-06-28", "close": 0.16, "volume": 95249.0}, {"date": "2000-06-29", "close": 0.155, "volume": 111929.0}, {"date": "2000-06-30", "close": 0.155, "volume": 39740.0}, {"date": "2000-07-03", "close": 0.175, "volume": 4400.0}, {"date": "2000-07-04", "close": 0.16, "volume": 4500.0}, {"date": "2000-07-05", "close": 0.165, "volume": 79000.0}, {"date": "2000-07-10", "close": 0.165, "volume": 50.0}, {"date": "2000-07-11", "close": 0.165, "volume": 2979.0}, {"date": "2000-07-12", "close": 0.16, "volume": 100180.0}, {"date": "2000-07-13", "close": 0.16, "volume": 25528.0}, {"date": "2000-07-14", "close": 0.16, "volume": 6669.0}, {"date": "2000-07-17", "close": 0.165, "volume": 44039.0}, {"date": "2000-07-18", "close": 0.17, "volume": 30000.0}, {"date": "2000-07-19", "close": 0.165, "volume": 15835.0}, {"date": "2000-07-20", "close": 0.165, "volume": 63226.0}, {"date": "2000-07-21", "close": 0.165, "volume": 30000.0}, {"date": "2000-07-24", "close": 0.16, "volume": 6872.0}, {"date": "2000-07-25", "close": 0.17, "volume": 35774.0}, {"date": "2000-07-26", "close": 0.165, "volume": 16300.0}, {"date": "2000-07-27", "close": 0.165, "volume": 4000.0}, {"date": "2000-07-31", "close": 0.17, "volume": 22000.0}, {"date": "2000-08-01", "close": 0.17, "volume": 101000.0}, {"date": "2000-08-02", "close": 0.165, "volume": 13500.0}, {"date": "2000-08-03", "close": 0.17, "volume": 155770.0}, {"date": "2000-08-04", "close": 0.165, "volume": 18262.0}, {"date": "2000-08-07", "close": 0.165, "volume": 107000.0}, {"date": "2000-08-08", "close": 0.16, "volume": 28362.0}, {"date": "2000-08-09", "close": 0.16, "volume": 53500.0}, {"date": "2000-08-10", "close": 0.16, "volume": 30706.0}, {"date": "2000-08-11", "close": 0.16, "volume": 169686.0}, {"date": "2000-08-14", "close": 0.155, "volume": 93440.0}, {"date": "2000-08-17", "close": 0.16, "volume": 4000.0}, {"date": "2000-08-18", "close": 0.155, "volume": 100000.0}, {"date": "2000-08-21", "close": 0.155, "volume": 56750.0}, {"date": "2000-08-22", "close": 0.165, "volume": 116612.0}, {"date": "2000-08-23", "close": 0.155, "volume": 36097.0}, {"date": "2000-08-24", "close": 0.155, "volume": 853.0}, {"date": "2000-08-28", "close": 0.155, "volume": 6000.0}, {"date": "2000-08-29", "close": 0.16, "volume": 13000.0}, {"date": "2000-08-30", "close": 0.155, "volume": 31289.0}, {"date": "2000-08-31", "close": 0.165, "volume": 10000.0}, {"date": "2000-09-01", "close": 0.155, "volume": 870.0}, {"date": "2000-09-04", "close": 0.155, "volume": 10000.0}, {"date": "2000-09-05", "close": 0.17, "volume": 32686.0}, {"date": "2000-09-06", "close": 0.155, "volume": 83571.0}, {"date": "2000-09-07", "close": 0.17, "volume": 154290.0}, {"date": "2000-09-08", "close": 0.16, "volume": 78905.0}, {"date": "2000-09-11", "close": 0.18, "volume": 145438.0}, {"date": "2000-09-12", "close": 0.175, "volume": 1735.0}, {"date": "2000-09-13", "close": 0.175, "volume": 5500.0}, {"date": "2000-09-14", "close": 0.175, "volume": 150.0}, {"date": "2000-09-15", "close": 0.17, "volume": 52558.0}, {"date": "2000-09-18", "close": 0.17, "volume": 6780.0}, {"date": "2000-09-19", "close": 0.18, "volume": 67089.0}, {"date": "2000-09-20", "close": 0.185, "volume": 158736.0}, {"date": "2000-09-21", "close": 0.175, "volume": 22417.0}, {"date": "2000-09-22", "close": 0.185, "volume": 2069.0}, {"date": "2000-09-26", "close": 0.18, "volume": 102000.0}, {"date": "2000-09-27", "close": 0.175, "volume": 20000.0}, {"date": "2000-09-28", "close": 0.175, "volume": 2000.0}, {"date": "2000-09-29", "close": 0.175, "volume": 1774.0}, {"date": "2000-10-03", "close": 0.175, "volume": 1195.0}, {"date": "2000-10-04", "close": 0.175, "volume": 25500.0}, {"date": "2000-10-05", "close": 0.175, "volume": 6236.0}, {"date": "2000-10-06", "close": 0.175, "volume": 2000.0}, {"date": "2000-10-09", "close": 0.175, "volume": 25046.0}, {"date": "2000-10-10", "close": 0.175, "volume": 1720.0}, {"date": "2000-10-11", "close": 0.175, "volume": 19000.0}, {"date": "2000-10-12", "close": 0.175, "volume": 11698.0}, {"date": "2000-10-13", "close": 0.175, "volume": 5414.0}, {"date": "2000-10-16", "close": 0.17, "volume": 4888.0}, {"date": "2000-10-17", "close": 0.17, "volume": 8888.0}, {"date": "2000-10-18", "close": 0.165, "volume": 149.0}, {"date": "2000-10-19", "close": 0.16, "volume": 13000.0}, {"date": "2000-10-20", "close": 0.17, "volume": 1112.0}, {"date": "2000-10-24", "close": 0.155, "volume": 107483.0}, {"date": "2000-10-25", "close": 0.155, "volume": 3000.0}, {"date": "2000-10-27", "close": 0.16, "volume": 31000.0}, {"date": "2000-10-31", "close": 0.155, "volume": 13800.0}, {"date": "2000-11-02", "close": 0.18, "volume": 77454.0}, {"date": "2000-11-03", "close": 0.155, "volume": 2098.0}, {"date": "2000-11-06", "close": 0.155, "volume": 15631.0}, {"date": "2000-11-08", "close": 0.17, "volume": 13500.0}, {"date": "2000-11-09", "close": 0.155, "volume": 29000.0}, {"date": "2000-11-13", "close": 0.155, "volume": 61000.0}, {"date": "2000-11-14", "close": 0.155, "volume": 360.0}, {"date": "2000-11-15", "close": 0.155, "volume": 150.0}, {"date": "2000-11-16", "close": 0.155, "volume": 150.0}, {"date": "2000-11-17", "close": 0.16, "volume": 10000.0}, {"date": "2000-11-20", "close": 0.16, "volume": 18000.0}, {"date": "2000-11-21", "close": 0.16, "volume": 14700.0}, {"date": "2000-11-22", "close": 0.16, "volume": 4461.0}, {"date": "2000-11-23", "close": 0.16, "volume": null}, {"date": "2000-11-24", "close": 0.15, "volume": 43271.0}, {"date": "2000-11-27", "close": 0.15, "volume": 26772.0}, {"date": "2000-11-28", "close": 0.15, "volume": 1291.0}, {"date": "2000-11-29", "close": 0.15, "volume": 1300.0}, {"date": "2000-11-30", "close": 0.15, "volume": 4720.0}, {"date": "2000-12-01", "close": 0.16, "volume": 89820.0}, {"date": "2000-12-04", "close": 0.14, "volume": 70.0}, {"date": "2000-12-05", "close": 0.135, "volume": 43285.0}, {"date": "2000-12-06", "close": 0.135, "volume": 666.0}, {"date": "2000-12-07", "close": 0.13, "volume": 64000.0}, {"date": "2000-12-11", "close": 0.15, "volume": 62000.0}, {"date": "2000-12-12", "close": 0.15, "volume": null}, {"date": "2000-12-13", "close": 0.135, "volume": 5148.0}, {"date": "2000-12-14", "close": 0.135, "volume": null}, {"date": "2000-12-15", "close": 0.135, "volume": null}, {"date": "2000-12-18", "close": 0.135, "volume": 10015.0}, {"date": "2000-12-19", "close": 0.135, "volume": null}, {"date": "2000-12-20", "close": 0.14, "volume": 21000.0}, {"date": "2000-12-21", "close": 0.14, "volume": null}, {"date": "2000-12-22", "close": 0.135, "volume": 22863.0}, {"date": "2000-12-27", "close": 0.135, "volume": null}, {"date": "2000-12-28", "close": 0.13, "volume": 2268.0}, {"date": "2000-12-29", "close": 0.13, "volume": 3736.0}, {"date": "2001-01-02", "close": 0.13, "volume": null}, {"date": "2001-01-03", "close": 0.13, "volume": null}, {"date": "2001-01-04", "close": 0.15, "volume": 35990.0}, {"date": "2001-01-05", "close": 0.13, "volume": 3500.0}, {"date": "2001-01-08", "close": 0.13, "volume": 7202.0}, {"date": "2001-01-09", "close": 0.13, "volume": 1250.0}, {"date": "2001-01-10", "close": 0.14, "volume": 10445.0}, {"date": "2001-01-11", "close": 0.14, "volume": null}, {"date": "2001-01-12", "close": 0.13, "volume": 8000.0}, {"date": "2001-01-15", "close": 0.13, "volume": null}, {"date": "2001-01-16", "close": 0.13, "volume": 1000.0}, {"date": "2001-01-17", "close": 0.13, "volume": 5000.0}, {"date": "2001-01-18", "close": 0.13, "volume": 50000.0}, {"date": "2001-01-19", "close": 0.13, "volume": 600.0}, {"date": "2001-01-22", "close": 0.13, "volume": null}, {"date": "2001-01-23", "close": 0.13, "volume": 13574.0}, {"date": "2001-01-24", "close": 0.13, "volume": 44455.0}, {"date": "2001-01-25", "close": 0.13, "volume": 22000.0}, {"date": "2001-01-29", "close": 0.15, "volume": 10691.0}, {"date": "2001-01-30", "close": 0.135, "volume": 32000.0}, {"date": "2001-01-31", "close": 0.14, "volume": 25950.0}, {"date": "2001-02-01", "close": 0.135, "volume": 489.0}, {"date": "2001-02-02", "close": 0.135, "volume": 143637.0}, {"date": "2001-02-05", "close": 0.14, "volume": 25770.0}, {"date": "2001-02-06", "close": 0.135, "volume": 30000.0}, {"date": "2001-02-07", "close": 0.15, "volume": 11323.0}, {"date": "2001-02-08", "close": 0.185, "volume": 187600.0}, {"date": "2001-02-09", "close": 0.165, "volume": 75227.0}, {"date": "2001-02-12", "close": 0.15, "volume": 4350.0}, {"date": "2001-02-13", "close": 0.14, "volume": 72401.0}, {"date": "2001-02-14", "close": 0.15, "volume": 2000.0}, {"date": "2001-02-15", "close": 0.14, "volume": 43262.0}, {"date": "2001-02-16", "close": 0.14, "volume": null}, {"date": "2001-02-19", "close": 0.15, "volume": 6253.0}, {"date": "2001-02-20", "close": 0.145, "volume": 30000.0}, {"date": "2001-02-21", "close": 0.145, "volume": 30000.0}, {"date": "2001-02-22", "close": 0.14, "volume": 5850.0}, {"date": "2001-02-23", "close": 0.14, "volume": 4416.0}, {"date": "2001-02-26", "close": 0.14, "volume": 46262.0}, {"date": "2001-02-27", "close": 0.14, "volume": 30000.0}, {"date": "2001-02-28", "close": 0.14, "volume": null}, {"date": "2001-03-01", "close": 0.14, "volume": null}, {"date": "2001-03-02", "close": 0.18, "volume": 200000.0}, {"date": "2001-03-05", "close": 0.16, "volume": 6500.0}, {"date": "2001-03-06", "close": 0.165, "volume": 28082.0}, {"date": "2001-03-07", "close": 0.14, "volume": 3500.0}, {"date": "2001-03-08", "close": 0.15, "volume": 11260.0}, {"date": "2001-03-09", "close": 0.175, "volume": 58000.0}, {"date": "2001-03-12", "close": 0.14, "volume": 63000.0}, {"date": "2001-03-13", "close": 0.14, "volume": 4000.0}, {"date": "2001-03-14", "close": 0.155, "volume": 3000.0}, {"date": "2001-03-15", "close": 0.14, "volume": 7000.0}, {"date": "2001-03-16", "close": 0.14, "volume": null}, {"date": "2001-03-19", "close": 0.14, "volume": 700.0}, {"date": "2001-03-20", "close": 0.14, "volume": 614.0}, {"date": "2001-03-21", "close": 0.14, "volume": 1576.0}, {"date": "2001-03-22", "close": 0.14, "volume": 5204.0}, {"date": "2001-03-23", "close": 0.14, "volume": 21819.0}, {"date": "2001-03-26", "close": 0.14, "volume": 63477.0}, {"date": "2001-03-27", "close": 0.135, "volume": 3063.0}, {"date": "2001-03-28", "close": 0.135, "volume": 8000.0}, {"date": "2001-03-29", "close": 0.135, "volume": 108937.0}, {"date": "2001-03-30", "close": 0.135, "volume": 111338.0}, {"date": "2001-04-02", "close": 0.15, "volume": 10000.0}, {"date": "2001-04-03", "close": 0.135, "volume": 3244.0}, {"date": "2001-04-04", "close": 0.145, "volume": 28925.0}, {"date": "2001-04-05", "close": 0.145, "volume": 2763.0}, {"date": "2001-04-06", "close": 0.145, "volume": 36.0}, {"date": "2001-04-09", "close": 0.14, "volume": 3583.0}, {"date": "2001-04-10", "close": 0.14, "volume": 10600.0}, {"date": "2001-04-11", "close": 0.14, "volume": 3000.0}, {"date": "2001-04-12", "close": 0.14, "volume": 300.0}, {"date": "2001-04-17", "close": 0.145, "volume": 10974.0}, {"date": "2001-04-18", "close": 0.16, "volume": 40026.0}, {"date": "2001-04-19", "close": 0.155, "volume": 42414.0}, {"date": "2001-04-20", "close": 0.165, "volume": 12924.0}, {"date": "2001-04-23", "close": 0.155, "volume": 17133.0}, {"date": "2001-04-24", "close": 0.16, "volume": 5227.0}, {"date": "2001-04-26", "close": 0.155, "volume": 1450.0}, {"date": "2001-04-27", "close": 0.175, "volume": 90947.0}, {"date": "2001-04-30", "close": 0.175, "volume": 16023.0}, {"date": "2001-05-01", "close": 0.17, "volume": 35335.0}, {"date": "2001-05-02", "close": 0.16, "volume": 315.0}, {"date": "2001-05-03", "close": 0.16, "volume": null}, {"date": "2001-05-04", "close": 0.16, "volume": 22538.0}, {"date": "2001-05-07", "close": 0.18, "volume": 20000.0}, {"date": "2001-05-08", "close": 0.15, "volume": 13458.0}, {"date": "2001-05-09", "close": 0.175, "volume": 100000.0}, {"date": "2001-05-10", "close": 0.185, "volume": 76941.0}, {"date": "2001-05-11", "close": 0.16, "volume": 700.0}, {"date": "2001-05-14", "close": 0.16, "volume": 33125.0}, {"date": "2001-05-15", "close": 0.15, "volume": 6000.0}, {"date": "2001-05-16", "close": 0.155, "volume": 1581.0}, {"date": "2001-05-17", "close": 0.155, "volume": null}, {"date": "2001-05-18", "close": 0.15, "volume": 26118.0}, {"date": "2001-05-21", "close": 0.15, "volume": 1395.0}, {"date": "2001-05-22", "close": 0.145, "volume": 35000.0}, {"date": "2001-05-23", "close": 0.145, "volume": 12533.0}, {"date": "2001-05-24", "close": 0.16, "volume": 1146.0}, {"date": "2001-05-25", "close": 0.175, "volume": 48285.0}, {"date": "2001-05-28", "close": 0.155, "volume": 13092.0}, {"date": "2001-05-29", "close": 0.18, "volume": 55000.0}, {"date": "2001-05-30", "close": 0.16, "volume": 38408.0}, {"date": "2001-05-31", "close": 0.16, "volume": 72329.0}, {"date": "2001-06-01", "close": 0.155, "volume": 180879.0}, {"date": "2001-06-04", "close": 0.155, "volume": null}, {"date": "2001-06-05", "close": 0.16, "volume": 10000.0}, {"date": "2001-06-06", "close": 0.16, "volume": 900.0}, {"date": "2001-06-07", "close": 0.16, "volume": 6050.0}, {"date": "2001-06-08", "close": 0.16, "volume": 12565.0}, {"date": "2001-06-12", "close": 0.165, "volume": 25300.0}, {"date": "2001-06-13", "close": 0.165, "volume": 21150.0}, {"date": "2001-06-14", "close": 0.165, "volume": 14262.0}, {"date": "2001-06-15", "close": 0.165, "volume": 34707.0}, {"date": "2001-06-18", "close": 0.165, "volume": null}, {"date": "2001-06-19", "close": 0.165, "volume": 1030.0}, {"date": "2001-06-20", "close": 0.175, "volume": 25000.0}, {"date": "2001-06-21", "close": 0.16, "volume": 122740.0}, {"date": "2001-06-22", "close": 0.155, "volume": 17727.0}, {"date": "2001-06-25", "close": 0.15, "volume": 88573.0}, {"date": "2001-06-26", "close": 0.155, "volume": 35665.0}, {"date": "2001-06-27", "close": 0.15, "volume": 15200.0}, {"date": "2001-06-28", "close": 0.15, "volume": 53622.0}, {"date": "2001-06-29", "close": 0.14, "volume": 134790.0}, {"date": "2001-07-02", "close": 0.175, "volume": 89219.0}, {"date": "2001-07-03", "close": 0.165, "volume": 4502.0}, {"date": "2001-07-04", "close": 0.165, "volume": 6060.0}, {"date": "2001-07-05", "close": 0.15, "volume": 1830.0}, {"date": "2001-07-06", "close": 0.165, "volume": 420.0}, {"date": "2001-07-09", "close": 0.15, "volume": 40458.0}, {"date": "2001-07-10", "close": 0.145, "volume": 32257.0}, {"date": "2001-07-11", "close": 0.145, "volume": 5864.0}, {"date": "2001-07-12", "close": 0.165, "volume": 20000.0}, {"date": "2001-07-13", "close": 0.165, "volume": 33012.0}, {"date": "2001-07-16", "close": 0.165, "volume": 12047.0}, {"date": "2001-07-17", "close": 0.16, "volume": 83613.0}, {"date": "2001-07-18", "close": 0.16, "volume": 35000.0}, {"date": "2001-07-19", "close": 0.15, "volume": 200.0}, {"date": "2001-07-20", "close": 0.15, "volume": 954.0}, {"date": "2001-07-23", "close": 0.15, "volume": null}, {"date": "2001-07-24", "close": 0.15, "volume": 12550.0}, {"date": "2001-07-25", "close": 0.145, "volume": 3710.0}, {"date": "2001-07-26", "close": 0.145, "volume": null}, {"date": "2001-07-27", "close": 0.15, "volume": 150.0}, {"date": "2001-07-30", "close": 0.15, "volume": null}, {"date": "2001-07-31", "close": 0.15, "volume": 11846.0}, {"date": "2001-08-01", "close": 0.15, "volume": 24982.0}, {"date": "2001-08-02", "close": 0.15, "volume": null}, {"date": "2001-08-03", "close": 0.15, "volume": 157.0}, {"date": "2001-08-06", "close": 0.15, "volume": null}, {"date": "2001-08-07", "close": 0.15, "volume": 270.0}, {"date": "2001-08-08", "close": 0.145, "volume": 24023.0}, {"date": "2001-08-09", "close": 0.145, "volume": 30800.0}, {"date": "2001-08-10", "close": 0.15, "volume": 5459.0}, {"date": "2001-08-13", "close": 0.15, "volume": 95291.0}, {"date": "2001-08-14", "close": 0.15, "volume": 30000.0}, {"date": "2001-08-15", "close": 0.14, "volume": 258153.0}, {"date": "2001-08-16", "close": 0.14, "volume": null}, {"date": "2001-08-17", "close": 0.14, "volume": 109031.0}, {"date": "2001-08-20", "close": 0.14, "volume": 134066.0}, {"date": "2001-08-21", "close": 0.16, "volume": 35000.0}, {"date": "2001-08-22", "close": 0.16, "volume": 113934.0}, {"date": "2001-08-23", "close": 0.16, "volume": 20000.0}, {"date": "2001-08-24", "close": 0.16, "volume": 20000.0}, {"date": "2001-08-27", "close": 0.16, "volume": 23000.0}, {"date": "2001-08-28", "close": 0.15, "volume": 50000.0}, {"date": "2001-08-29", "close": 0.14, "volume": 20000.0}, {"date": "2001-08-30", "close": 0.155, "volume": 25000.0}, {"date": "2001-08-31", "close": 0.14, "volume": 62523.0}, {"date": "2001-09-03", "close": 0.14, "volume": 75163.0}, {"date": "2001-09-04", "close": 0.14, "volume": 3129.0}, {"date": "2001-09-05", "close": 0.16, "volume": 12000.0}, {"date": "2001-09-06", "close": 0.145, "volume": 10000.0}, {"date": "2001-09-10", "close": 0.145, "volume": 1000.0}, {"date": "2001-09-11", "close": 0.14, "volume": 115150.0}, {"date": "2001-09-12", "close": 0.14, "volume": 12000.0}, {"date": "2001-09-13", "close": 0.14, "volume": 1846.0}, {"date": "2001-09-14", "close": 0.14, "volume": null}, {"date": "2001-09-17", "close": 0.14, "volume": 15603.0}, {"date": "2001-09-18", "close": 0.14, "volume": 11402.0}, {"date": "2001-09-19", "close": 0.14, "volume": 360.0}, {"date": "2001-09-20", "close": 0.14, "volume": 3707.0}, {"date": "2001-09-21", "close": 0.14, "volume": 20000.0}, {"date": "2001-09-24", "close": 0.14, "volume": 300.0}, {"date": "2001-09-25", "close": 0.14, "volume": 8526.0}, {"date": "2001-09-26", "close": 0.13, "volume": 7290.0}, {"date": "2001-09-27", "close": 0.15, "volume": 60000.0}, {"date": "2001-09-28", "close": 0.13, "volume": 10360.0}, {"date": "2001-10-01", "close": 0.13, "volume": null}, {"date": "2001-10-02", "close": 0.13, "volume": null}, {"date": "2001-10-03", "close": 0.13, "volume": null}, {"date": "2001-10-04", "close": 0.13, "volume": null}, {"date": "2001-10-05", "close": 0.135, "volume": 450.0}, {"date": "2001-10-08", "close": 0.13, "volume": 2080.0}, {"date": "2001-10-10", "close": 0.13, "volume": 612.0}, {"date": "2001-10-12", "close": 0.13, "volume": 10000.0}, {"date": "2001-10-15", "close": 0.13, "volume": 10000.0}, {"date": "2001-10-16", "close": 0.13, "volume": 25000.0}, {"date": "2001-10-17", "close": 0.14, "volume": 30000.0}, {"date": "2001-10-19", "close": 0.14, "volume": 774.0}, {"date": "2001-10-23", "close": 0.13, "volume": 4050.0}, {"date": "2001-10-25", "close": 0.155, "volume": 2500.0}, {"date": "2001-10-26", "close": 0.13, "volume": 650.0}, {"date": "2001-11-05", "close": 0.14, "volume": 150000.0}, {"date": "2001-11-06", "close": 0.13, "volume": 26360.0}, {"date": "2001-11-08", "close": 0.13, "volume": 30000.0}, {"date": "2001-11-13", "close": 0.13, "volume": 31654.0}, {"date": "2001-11-14", "close": 0.13, "volume": 25620.0}, {"date": "2001-11-15", "close": 0.13, "volume": 3600.0}, {"date": "2001-11-19", "close": 0.145, "volume": 21360.0}, {"date": "2001-11-20", "close": 0.145, "volume": 43160.0}, {"date": "2001-11-23", "close": 0.145, "volume": 159.0}, {"date": "2001-11-26", "close": 0.145, "volume": 3000.0}, {"date": "2001-11-27", "close": 0.14, "volume": 59841.0}, {"date": "2001-11-28", "close": 0.14, "volume": 34478.0}, {"date": "2001-11-29", "close": 0.15, "volume": 56000.0}, {"date": "2001-11-30", "close": 0.135, "volume": 6.0}, {"date": "2001-12-03", "close": 0.135, "volume": 33663.0}, {"date": "2001-12-04", "close": 0.135, "volume": 81331.0}, {"date": "2001-12-05", "close": 0.135, "volume": 13669.0}, {"date": "2001-12-06", "close": 0.13, "volume": 23651.0}, {"date": "2001-12-07", "close": 0.13, "volume": 2000.0}, {"date": "2001-12-10", "close": 0.15, "volume": 60000.0}, {"date": "2001-12-11", "close": 0.14, "volume": 14000.0}, {"date": "2001-12-13", "close": 0.14, "volume": 4674.0}, {"date": "2001-12-14", "close": 0.13, "volume": 10000.0}, {"date": "2001-12-17", "close": 0.13, "volume": 12050.0}, {"date": "2001-12-18", "close": 0.13, "volume": 2619.0}, {"date": "2001-12-19", "close": 0.15, "volume": 30000.0}, {"date": "2001-12-21", "close": 0.13, "volume": 360.0}, {"date": "2001-12-27", "close": 0.135, "volume": 13099.0}, {"date": "2001-12-28", "close": 0.14, "volume": 77000.0}, {"date": "2002-01-02", "close": 0.13, "volume": 110000.0}, {"date": "2002-01-04", "close": 0.13, "volume": 66.0}, {"date": "2002-01-07", "close": 0.13, "volume": 23000.0}, {"date": "2002-01-08", "close": 0.14, "volume": 60000.0}, {"date": "2002-01-10", "close": 0.13, "volume": 52072.0}, {"date": "2002-01-11", "close": 0.13, "volume": 600.0}, {"date": "2002-01-14", "close": 0.13, "volume": 2729.0}, {"date": "2002-01-16", "close": 0.13, "volume": 57.0}, {"date": "2002-01-17", "close": 0.13, "volume": 545.0}, {"date": "2002-01-18", "close": 0.13, "volume": 44548.0}, {"date": "2002-01-21", "close": 0.12, "volume": 270.0}, {"date": "2002-01-22", "close": 0.14, "volume": 36348.0}, {"date": "2002-01-23", "close": 0.14, "volume": 5462.0}, {"date": "2002-01-24", "close": 0.145, "volume": 26497.0}, {"date": "2002-01-25", "close": 0.13, "volume": 1500.0}, {"date": "2002-01-30", "close": 0.13, "volume": 4000.0}, {"date": "2002-01-31", "close": 0.135, "volume": 3635.0}, {"date": "2002-02-01", "close": 0.145, "volume": 65858.0}, {"date": "2002-02-04", "close": 0.14, "volume": 35000.0}, {"date": "2002-02-05", "close": 0.14, "volume": 2729.0}, {"date": "2002-02-06", "close": 0.145, "volume": 75270.0}, {"date": "2002-02-07", "close": 0.15, "volume": 51000.0}, {"date": "2002-02-08", "close": 0.14, "volume": 6572.0}, {"date": "2002-02-11", "close": 0.15, "volume": 30000.0}, {"date": "2002-02-12", "close": 0.155, "volume": 73618.0}, {"date": "2002-02-13", "close": 0.16, "volume": 35149.0}, {"date": "2002-02-14", "close": 0.165, "volume": 45777.0}, {"date": "2002-02-15", "close": 0.145, "volume": 225970.0}, {"date": "2002-02-19", "close": 0.16, "volume": 18564.0}, {"date": "2002-02-20", "close": 0.165, "volume": 74796.0}, {"date": "2002-02-21", "close": 0.17, "volume": 186103.0}, {"date": "2002-02-22", "close": 0.16, "volume": 27000.0}, {"date": "2002-02-25", "close": 0.15, "volume": 3335.0}, {"date": "2002-02-26", "close": 0.16, "volume": 40000.0}, {"date": "2002-02-27", "close": 0.17, "volume": 49585.0}, {"date": "2002-02-28", "close": 0.17, "volume": 57351.0}, {"date": "2002-03-01", "close": 0.14, "volume": 522.0}, {"date": "2002-03-05", "close": 0.15, "volume": 5000.0}, {"date": "2002-03-06", "close": 0.16, "volume": 146378.0}, {"date": "2002-03-07", "close": 0.175, "volume": 105682.0}, {"date": "2002-03-08", "close": 0.175, "volume": 55118.0}, {"date": "2002-03-12", "close": 0.15, "volume": 51175.0}, {"date": "2002-03-13", "close": 0.16, "volume": 25000.0}, {"date": "2002-03-15", "close": 0.17, "volume": 88945.0}, {"date": "2002-03-18", "close": 0.145, "volume": 1500.0}, {"date": "2002-03-19", "close": 0.165, "volume": 115555.0}, {"date": "2002-03-20", "close": 0.165, "volume": 15000.0}, {"date": "2002-03-21", "close": 0.17, "volume": 682.0}, {"date": "2002-03-22", "close": 0.17, "volume": 20000.0}, {"date": "2002-03-25", "close": 0.15, "volume": 41300.0}, {"date": "2002-03-26", "close": 0.15, "volume": 700.0}, {"date": "2002-03-27", "close": 0.145, "volume": 70643.0}, {"date": "2002-03-28", "close": 0.145, "volume": 10000.0}, {"date": "2002-04-02", "close": 0.17, "volume": 78000.0}, {"date": "2002-04-03", "close": 0.155, "volume": 2000.0}, {"date": "2002-04-04", "close": 0.18, "volume": 139687.0}, {"date": "2002-04-05", "close": 0.16, "volume": 54.0}, {"date": "2002-04-08", "close": 0.16, "volume": 760.0}, {"date": "2002-04-09", "close": 0.16, "volume": 1000.0}, {"date": "2002-04-10", "close": 0.16, "volume": 12248.0}, {"date": "2002-04-12", "close": 0.155, "volume": 3342.0}, {"date": "2002-04-15", "close": 0.155, "volume": 16236.0}, {"date": "2002-04-16", "close": 0.15, "volume": 84051.0}, {"date": "2002-04-17", "close": 0.16, "volume": 205100.0}, {"date": "2002-04-18", "close": 0.15, "volume": 5300.0}, {"date": "2002-04-19", "close": 0.15, "volume": 300.0}, {"date": "2002-04-22", "close": 0.15, "volume": 900.0}, {"date": "2002-04-23", "close": 0.17, "volume": 83569.0}, {"date": "2002-04-24", "close": 0.155, "volume": 30737.0}, {"date": "2002-04-26", "close": 0.155, "volume": 13000.0}, {"date": "2002-04-29", "close": 0.15, "volume": 40000.0}, {"date": "2002-04-30", "close": 0.155, "volume": 180.0}, {"date": "2002-05-01", "close": 0.155, "volume": 21972.0}, {"date": "2002-05-02", "close": 0.155, "volume": 109709.0}, {"date": "2002-05-03", "close": 0.16, "volume": 2666.0}, {"date": "2002-05-06", "close": 0.16, "volume": 201.0}, {"date": "2002-05-07", "close": 0.16, "volume": 15789.0}, {"date": "2002-05-08", "close": 0.16, "volume": 10000.0}, {"date": "2002-05-10", "close": 0.155, "volume": 559.0}, {"date": "2002-05-13", "close": 0.145, "volume": 86948.0}, {"date": "2002-05-14", "close": 0.145, "volume": 2010.0}, {"date": "2002-05-15", "close": 0.145, "volume": 2497.0}, {"date": "2002-05-16", "close": 0.145, "volume": 5854.0}, {"date": "2002-05-17", "close": 0.145, "volume": 226.0}, {"date": "2002-05-20", "close": 0.145, "volume": 26000.0}, {"date": "2002-05-21", "close": 0.145, "volume": 25819.0}, {"date": "2002-05-22", "close": 0.145, "volume": 4300.0}, {"date": "2002-05-23", "close": 0.145, "volume": 21000.0}, {"date": "2002-05-24", "close": 0.145, "volume": 566.0}, {"date": "2002-05-27", "close": 0.15, "volume": 115000.0}, {"date": "2002-05-28", "close": 0.15, "volume": 20578.0}, {"date": "2002-05-29", "close": 0.145, "volume": 26084.0}, {"date": "2002-05-30", "close": 0.145, "volume": 37550.0}, {"date": "2002-05-31", "close": 0.145, "volume": 612.0}, {"date": "2002-06-03", "close": 0.145, "volume": 168754.0}, {"date": "2002-06-04", "close": 0.145, "volume": 65745.0}, {"date": "2002-06-05", "close": 0.15, "volume": 94187.0}, {"date": "2002-06-06", "close": 0.16, "volume": 49731.0}, {"date": "2002-06-07", "close": 0.165, "volume": 34169.0}, {"date": "2002-06-11", "close": 0.14, "volume": 102229.0}, {"date": "2002-06-12", "close": 0.135, "volume": 82915.0}, {"date": "2002-06-13", "close": 0.14, "volume": 288871.0}, {"date": "2002-06-14", "close": 0.17, "volume": 278142.0}, {"date": "2002-06-17", "close": 0.17, "volume": 286468.0}, {"date": "2002-06-18", "close": 0.17, "volume": 92200.0}, {"date": "2002-06-19", "close": 0.17, "volume": 36890.0}, {"date": "2002-06-20", "close": 0.17, "volume": 47420.0}, {"date": "2002-06-21", "close": 0.17, "volume": 23262.0}, {"date": "2002-06-24", "close": 0.17, "volume": 22507.0}, {"date": "2002-06-25", "close": 0.17, "volume": 99323.0}, {"date": "2002-06-26", "close": 0.17, "volume": 68016.0}, {"date": "2002-06-27", "close": 0.175, "volume": 32400.0}, {"date": "2002-06-28", "close": 0.17, "volume": 60180.0}, {"date": "2002-07-01", "close": 0.17, "volume": 120209.0}, {"date": "2002-07-03", "close": 0.175, "volume": 6053.0}, {"date": "2002-07-04", "close": 0.18, "volume": 106900.0}, {"date": "2002-07-05", "close": 0.17, "volume": 51960.0}, {"date": "2002-07-08", "close": 0.17, "volume": 1232.0}, {"date": "2002-07-09", "close": 0.19, "volume": 263000.0}, {"date": "2002-07-10", "close": 0.19, "volume": 6140.0}, {"date": "2002-07-11", "close": 0.185, "volume": 10000.0}, {"date": "2002-07-12", "close": 0.185, "volume": 50550.0}, {"date": "2002-07-15", "close": 0.175, "volume": 10900.0}, {"date": "2002-07-16", "close": 0.17, "volume": 41810.0}, {"date": "2002-07-17", "close": 0.17, "volume": 4208.0}, {"date": "2002-07-19", "close": 0.17, "volume": 160000.0}, {"date": "2002-07-22", "close": 0.17, "volume": 15342.0}, {"date": "2002-07-23", "close": 0.18, "volume": 50000.0}, {"date": "2002-07-24", "close": 0.17, "volume": 666.0}, {"date": "2002-07-26", "close": 0.17, "volume": 32150.0}, {"date": "2002-07-29", "close": 0.17, "volume": 8194.0}, {"date": "2002-07-30", "close": 0.17, "volume": 10000.0}, {"date": "2002-07-31", "close": 0.17, "volume": 9000.0}, {"date": "2002-08-01", "close": 0.17, "volume": 150.0}, {"date": "2002-08-02", "close": 0.17, "volume": 4917.0}, {"date": "2002-08-05", "close": 0.17, "volume": 421893.0}, {"date": "2002-08-06", "close": 0.17, "volume": 24720.0}, {"date": "2002-08-07", "close": 0.17, "volume": 912.0}, {"date": "2002-08-08", "close": 0.17, "volume": 1000.0}, {"date": "2002-08-09", "close": 0.18, "volume": 11000.0}, {"date": "2002-08-15", "close": 0.17, "volume": 552.0}, {"date": "2002-08-16", "close": 0.17, "volume": 1112.0}, {"date": "2002-08-19", "close": 0.17, "volume": 25291.0}, {"date": "2002-08-20", "close": 0.17, "volume": 200.0}, {"date": "2002-08-21", "close": 0.17, "volume": 5667.0}, {"date": "2002-08-22", "close": 0.17, "volume": 270.0}, {"date": "2002-08-26", "close": 0.17, "volume": 9522.0}, {"date": "2002-08-28", "close": 0.17, "volume": 1860.0}, {"date": "2002-08-30", "close": 0.17, "volume": 50832.0}, {"date": "2002-09-02", "close": 0.18, "volume": 121080.0}, {"date": "2002-09-03", "close": 0.18, "volume": 77621.0}, {"date": "2002-09-04", "close": 0.18, "volume": 70129.0}, {"date": "2002-09-05", "close": 0.18, "volume": 51306.0}, {"date": "2002-09-06", "close": 0.18, "volume": 3000.0}, {"date": "2002-09-09", "close": 0.18, "volume": 1908.0}, {"date": "2002-09-10", "close": 0.18, "volume": 42580.0}, {"date": "2002-09-12", "close": 0.18, "volume": 28500.0}, {"date": "2002-09-13", "close": 0.18, "volume": 3500.0}, {"date": "2002-09-16", "close": 0.18, "volume": 110376.0}, {"date": "2002-09-17", "close": 0.17, "volume": 28107.0}, {"date": "2002-09-18", "close": 0.17, "volume": 558.0}, {"date": "2002-09-19", "close": 0.17, "volume": 92624.0}, {"date": "2002-09-20", "close": 0.17, "volume": 834.0}, {"date": "2002-09-23", "close": 0.17, "volume": 14570.0}, {"date": "2002-09-25", "close": 0.15, "volume": 902.0}, {"date": "2002-09-26", "close": 0.15, "volume": 3500.0}, {"date": "2002-09-30", "close": 0.145, "volume": 71598.0}, {"date": "2002-10-01", "close": 0.15, "volume": 101716.0}, {"date": "2002-10-02", "close": 0.15, "volume": 10000.0}, {"date": "2002-10-03", "close": 0.17, "volume": 10030.0}, {"date": "2002-10-04", "close": 0.15, "volume": 1860.0}, {"date": "2002-10-08", "close": 0.15, "volume": 50597.0}, {"date": "2002-10-10", "close": 0.15, "volume": 2289.0}, {"date": "2002-10-11", "close": 0.15, "volume": 2218.0}, {"date": "2002-10-15", "close": 0.15, "volume": 609.0}, {"date": "2002-10-16", "close": 0.15, "volume": 1013.0}, {"date": "2002-10-17", "close": 0.15, "volume": 2250.0}, {"date": "2002-10-18", "close": 0.15, "volume": 5331.0}, {"date": "2002-10-22", "close": 0.15, "volume": 22100.0}, {"date": "2002-10-24", "close": 0.15, "volume": 1860.0}, {"date": "2002-10-29", "close": 0.15, "volume": 131.0}, {"date": "2002-10-31", "close": 0.15, "volume": 13895.0}, {"date": "2002-11-04", "close": 0.15, "volume": 9000.0}, {"date": "2002-11-13", "close": 0.12, "volume": 20000.0}, {"date": "2002-11-14", "close": 0.135, "volume": 14402.0}, {"date": "2002-11-15", "close": 0.135, "volume": 56000.0}, {"date": "2002-11-18", "close": 0.14, "volume": 13750.0}, {"date": "2002-11-20", "close": 0.135, "volume": 2880.0}, {"date": "2002-11-21", "close": 0.135, "volume": 13300.0}, {"date": "2002-11-22", "close": 0.14, "volume": 3900.0}, {"date": "2002-11-26", "close": 0.135, "volume": 3648.0}, {"date": "2002-11-27", "close": 0.135, "volume": 2094.0}, {"date": "2002-11-29", "close": 0.14, "volume": 7479.0}, {"date": "2002-12-03", "close": 0.14, "volume": 2000.0}, {"date": "2002-12-10", "close": 0.155, "volume": 14500.0}, {"date": "2002-12-13", "close": 0.14, "volume": 3010.0}, {"date": "2002-12-17", "close": 0.125, "volume": 99491.0}, {"date": "2002-12-19", "close": 0.14, "volume": 57143.0}, {"date": "2002-12-20", "close": 0.13, "volume": 375.0}, {"date": "2002-12-23", "close": 0.13, "volume": 100000.0}, {"date": "2002-12-24", "close": 0.145, "volume": 40982.0}, {"date": "2002-12-27", "close": 0.125, "volume": 35000.0}, {"date": "2002-12-30", "close": 0.13, "volume": 39700.0}, {"date": "2003-01-03", "close": 0.145, "volume": 10000.0}, {"date": "2003-01-06", "close": 0.145, "volume": 32000.0}, {"date": "2003-01-07", "close": 0.13, "volume": 75000.0}, {"date": "2003-01-08", "close": 0.13, "volume": 750.0}, {"date": "2003-01-09", "close": 0.145, "volume": 180.0}, {"date": "2003-01-10", "close": 0.135, "volume": 49045.0}, {"date": "2003-01-14", "close": 0.14, "volume": 150000.0}, {"date": "2003-01-15", "close": 0.14, "volume": 70970.0}, {"date": "2003-01-16", "close": 0.135, "volume": 528.0}, {"date": "2003-01-17", "close": 0.135, "volume": 12.0}, {"date": "2003-01-21", "close": 0.14, "volume": 99665.0}, {"date": "2003-01-24", "close": 0.13, "volume": 13852.0}, {"date": "2003-01-28", "close": 0.13, "volume": 6699.0}, {"date": "2003-01-29", "close": 0.13, "volume": 89401.0}, {"date": "2003-01-30", "close": 0.135, "volume": 7548.0}, {"date": "2003-01-31", "close": 0.125, "volume": 50046.0}, {"date": "2003-02-03", "close": 0.14, "volume": 5548.0}, {"date": "2003-02-04", "close": 0.13, "volume": 393.0}, {"date": "2003-02-06", "close": 0.135, "volume": 805.0}, {"date": "2003-02-10", "close": 0.13, "volume": 12607.0}, {"date": "2003-02-13", "close": 0.125, "volume": 2596.0}, {"date": "2003-02-17", "close": 0.125, "volume": 5191.0}, {"date": "2003-02-24", "close": 0.125, "volume": 75558.0}, {"date": "2003-02-25", "close": 0.115, "volume": 33310.0}, {"date": "2003-02-26", "close": 0.115, "volume": 42625.0}, {"date": "2003-02-27", "close": 0.14, "volume": 1200.0}, {"date": "2003-03-03", "close": 0.12, "volume": 180000.0}, {"date": "2003-03-04", "close": 0.115, "volume": 40805.0}, {"date": "2003-03-07", "close": 0.12, "volume": 99000.0}, {"date": "2003-03-10", "close": 0.135, "volume": 251000.0}, {"date": "2003-03-19", "close": 0.13, "volume": 10000.0}, {"date": "2003-03-20", "close": 0.13, "volume": 4481.0}, {"date": "2003-03-21", "close": 0.13, "volume": 529.0}, {"date": "2003-03-25", "close": 0.13, "volume": 900.0}, {"date": "2003-03-26", "close": 0.13, "volume": 4090.0}, {"date": "2003-03-27", "close": 0.12, "volume": 1800.0}, {"date": "2003-03-28", "close": 0.12, "volume": 8338.0}, {"date": "2003-03-31", "close": 0.12, "volume": 53860.0}, {"date": "2003-04-01", "close": 0.13, "volume": 2.0}, {"date": "2003-04-03", "close": 0.125, "volume": 180000.0}, {"date": "2003-04-04", "close": 0.14, "volume": 1979503.0}, {"date": "2003-04-07", "close": 0.14, "volume": 10077.0}, {"date": "2003-04-08", "close": 0.14, "volume": 15000.0}, {"date": "2003-04-09", "close": 0.13, "volume": 33766.0}, {"date": "2003-04-11", "close": 0.125, "volume": 72926.0}, {"date": "2003-04-14", "close": 0.125, "volume": 40000.0}, {"date": "2003-04-15", "close": 0.125, "volume": 2703.0}, {"date": "2003-04-16", "close": 0.125, "volume": 2100.0}, {"date": "2003-04-17", "close": 0.13, "volume": 7600.0}, {"date": "2003-04-22", "close": 0.125, "volume": 544.0}, {"date": "2003-04-24", "close": 0.125, "volume": 50181.0}, {"date": "2003-04-28", "close": 0.125, "volume": 92000.0}, {"date": "2003-04-29", "close": 0.12, "volume": 56579.0}, {"date": "2003-04-30", "close": 0.12, "volume": 46600.0}, {"date": "2003-05-01", "close": 0.105, "volume": 69097.0}, {"date": "2003-05-02", "close": 0.105, "volume": 52204.0}, {"date": "2003-05-05", "close": 0.11, "volume": 1830.0}, {"date": "2003-05-06", "close": 0.12, "volume": 65544.0}, {"date": "2003-05-07", "close": 0.13, "volume": 120000.0}, {"date": "2003-05-08", "close": 0.12, "volume": 8000.0}, {"date": "2003-05-09", "close": 0.12, "volume": 11938.0}, {"date": "2003-05-12", "close": 0.12, "volume": 4136.0}, {"date": "2003-05-13", "close": 0.12, "volume": 162.0}, {"date": "2003-05-15", "close": 0.12, "volume": 9200.0}, {"date": "2003-05-16", "close": 0.12, "volume": 2905.0}, {"date": "2003-05-20", "close": 0.11, "volume": 2917.0}, {"date": "2003-05-22", "close": 0.11, "volume": 6450.0}, {"date": "2003-05-23", "close": 0.11, "volume": 2650.0}, {"date": "2003-05-26", "close": 0.11, "volume": 294.0}, {"date": "2003-05-27", "close": 0.11, "volume": 150.0}, {"date": "2003-05-29", "close": 0.115, "volume": 462.0}, {"date": "2003-05-30", "close": 0.115, "volume": 1758.0}, {"date": "2003-06-02", "close": 0.115, "volume": 13004.0}, {"date": "2003-06-04", "close": 0.11, "volume": 9200.0}, {"date": "2003-06-06", "close": 0.11, "volume": 500.0}, {"date": "2003-06-10", "close": 0.105, "volume": 89826.0}, {"date": "2003-06-11", "close": 0.11, "volume": 1800.0}, {"date": "2003-06-12", "close": 0.115, "volume": 16400.0}, {"date": "2003-06-13", "close": 0.11, "volume": 6800.0}, {"date": "2003-06-16", "close": 0.11, "volume": 161973.0}, {"date": "2003-06-17", "close": 0.115, "volume": 949.0}, {"date": "2003-06-19", "close": 0.115, "volume": 2240.0}, {"date": "2003-06-20", "close": 0.115, "volume": 918.0}, {"date": "2003-06-23", "close": 0.12, "volume": 9180.0}, {"date": "2003-06-24", "close": 0.115, "volume": 489.0}, {"date": "2003-06-25", "close": 0.105, "volume": 95307.0}, {"date": "2003-06-26", "close": 0.12, "volume": 10000.0}, {"date": "2003-06-30", "close": 0.12, "volume": 45900.0}, {"date": "2003-07-01", "close": 0.115, "volume": 15786.0}, {"date": "2003-07-02", "close": 0.11, "volume": 24101.0}, {"date": "2003-07-03", "close": 0.13, "volume": 3900.0}, {"date": "2003-07-04", "close": 0.13, "volume": 6775.0}, {"date": "2003-07-07", "close": 0.11, "volume": 1200.0}, {"date": "2003-07-09", "close": 0.11, "volume": 9300.0}, {"date": "2003-07-14", "close": 0.12, "volume": 2078.0}, {"date": "2003-07-15", "close": 0.13, "volume": 17922.0}, {"date": "2003-07-16", "close": 0.11, "volume": 10000.0}, {"date": "2003-07-17", "close": 0.105, "volume": 283000.0}, {"date": "2003-07-21", "close": 0.13, "volume": 107000.0}, {"date": "2003-07-22", "close": 0.115, "volume": 900.0}, {"date": "2003-07-24", "close": 0.115, "volume": 5200.0}, {"date": "2003-07-25", "close": 0.12, "volume": 25000.0}, {"date": "2003-07-28", "close": 0.12, "volume": 32044.0}, {"date": "2003-07-30", "close": 0.12, "volume": 1730.0}, {"date": "2003-07-31", "close": 0.13, "volume": 370000.0}, {"date": "2003-08-01", "close": 0.13, "volume": 1057.0}, {"date": "2003-08-04", "close": 0.14, "volume": 75915.0}, {"date": "2003-08-05", "close": 0.14, "volume": 185.0}, {"date": "2003-08-06", "close": 0.135, "volume": 1940.0}, {"date": "2003-08-07", "close": 0.135, "volume": 21815.0}, {"date": "2003-08-13", "close": 0.135, "volume": 4000.0}, {"date": "2003-08-18", "close": 0.13, "volume": 46480.0}, {"date": "2003-08-19", "close": 0.14, "volume": 101000.0}, {"date": "2003-08-20", "close": 0.13, "volume": 117608.0}, {"date": "2003-08-21", "close": 0.12, "volume": 1528.0}, {"date": "2003-08-22", "close": 0.145, "volume": 150000.0}, {"date": "2003-08-27", "close": 0.145, "volume": 3500.0}, {"date": "2003-08-28", "close": 0.13, "volume": 910.0}, {"date": "2003-08-29", "close": 0.14, "volume": 28000.0}, {"date": "2003-09-01", "close": 0.15, "volume": 9090.0}, {"date": "2003-09-02", "close": 0.145, "volume": 50000.0}, {"date": "2003-09-03", "close": 0.13, "volume": 22231.0}, {"date": "2003-09-05", "close": 0.13, "volume": 122000.0}, {"date": "2003-09-09", "close": 0.15, "volume": 20000.0}, {"date": "2003-09-10", "close": 0.15, "volume": 90490.0}, {"date": "2003-09-11", "close": 0.15, "volume": 35810.0}, {"date": "2003-09-15", "close": 0.14, "volume": 660.0}, {"date": "2003-09-16", "close": 0.14, "volume": 150.0}, {"date": "2003-09-17", "close": 0.17, "volume": 334856.0}, {"date": "2003-09-18", "close": 0.14, "volume": 420.0}, {"date": "2003-09-19", "close": 0.14, "volume": 3164.0}, {"date": "2003-09-22", "close": 0.16, "volume": 3125.0}, {"date": "2003-09-24", "close": 0.16, "volume": 16399.0}, {"date": "2003-09-25", "close": 0.155, "volume": 8600.0}, {"date": "2003-09-26", "close": 0.15, "volume": 7600.0}, {"date": "2003-09-29", "close": 0.145, "volume": 28150.0}, {"date": "2003-10-01", "close": 0.145, "volume": 6050.0}, {"date": "2003-10-02", "close": 0.14, "volume": 117750.0}, {"date": "2003-10-03", "close": 0.14, "volume": 97429.0}, {"date": "2003-10-06", "close": 0.14, "volume": 58470.0}, {"date": "2003-10-07", "close": 0.135, "volume": 119649.0}, {"date": "2003-10-08", "close": 0.135, "volume": 900.0}, {"date": "2003-10-10", "close": 0.14, "volume": 50000.0}, {"date": "2003-10-13", "close": 0.14, "volume": 1500.0}, {"date": "2003-10-14", "close": 0.14, "volume": 55000.0}, {"date": "2003-10-15", "close": 0.15, "volume": 109221.0}, {"date": "2003-10-16", "close": 0.16, "volume": 72803.0}, {"date": "2003-10-17", "close": 0.15, "volume": 76353.0}, {"date": "2003-10-20", "close": 0.16, "volume": 100000.0}, {"date": "2003-10-21", "close": 0.16, "volume": 232000.0}, {"date": "2003-10-22", "close": 0.18, "volume": 760514.0}, {"date": "2003-10-23", "close": 0.22, "volume": 638986.0}, {"date": "2003-10-24", "close": 0.2, "volume": 551676.0}, {"date": "2003-10-27", "close": 0.21, "volume": 29500.0}, {"date": "2003-10-28", "close": 0.21, "volume": 199414.0}, {"date": "2003-10-29", "close": 0.21, "volume": 458000.0}, {"date": "2003-10-30", "close": 0.22, "volume": 549654.0}, {"date": "2003-10-31", "close": 0.255, "volume": 423868.0}, {"date": "2003-11-03", "close": 0.255, "volume": 364840.0}, {"date": "2003-11-04", "close": 0.285, "volume": 6616.0}, {"date": "2003-11-05", "close": 0.295, "volume": 177549.0}, {"date": "2003-11-06", "close": 0.3, "volume": 509250.0}, {"date": "2003-11-07", "close": 0.305, "volume": 315000.0}, {"date": "2003-11-10", "close": 0.27, "volume": 251385.0}, {"date": "2003-11-11", "close": 0.24, "volume": 655807.0}, {"date": "2003-11-12", "close": 0.22, "volume": 218384.0}, {"date": "2003-11-13", "close": 0.24, "volume": 411040.0}, {"date": "2003-11-14", "close": 0.255, "volume": 389210.0}, {"date": "2003-11-17", "close": 0.27, "volume": 390391.0}, {"date": "2003-11-18", "close": 0.27, "volume": 281378.0}, {"date": "2003-11-19", "close": 0.28, "volume": 271545.0}, {"date": "2003-11-20", "close": 0.285, "volume": 169455.0}, {"date": "2003-11-21", "close": 0.23, "volume": 125600.0}, {"date": "2003-11-24", "close": 0.23, "volume": 234283.0}, {"date": "2003-11-25", "close": 0.23, "volume": 100000.0}, {"date": "2003-11-26", "close": 0.25, "volume": 60464.0}, {"date": "2003-11-27", "close": 0.25, "volume": 65000.0}, {"date": "2003-11-28", "close": 0.25, "volume": 27500.0}, {"date": "2003-12-01", "close": 0.24, "volume": 181500.0}, {"date": "2003-12-02", "close": 0.24, "volume": 40495.0}, {"date": "2003-12-03", "close": 0.235, "volume": 100900.0}, {"date": "2003-12-04", "close": 0.24, "volume": 62900.0}, {"date": "2003-12-05", "close": 0.23, "volume": 450.0}, {"date": "2003-12-08", "close": 0.23, "volume": 306.0}, {"date": "2003-12-09", "close": 0.21, "volume": 60010.0}, {"date": "2003-12-10", "close": 0.215, "volume": 66264.0}, {"date": "2003-12-12", "close": 0.225, "volume": 100000.0}, {"date": "2003-12-15", "close": 0.235, "volume": 45150.0}, {"date": "2003-12-16", "close": 0.24, "volume": 108839.0}, {"date": "2003-12-18", "close": 0.235, "volume": 100000.0}, {"date": "2003-12-19", "close": 0.23, "volume": 50954.0}, {"date": "2003-12-22", "close": 0.23, "volume": 129480.0}, {"date": "2003-12-23", "close": 0.24, "volume": 26780.0}, {"date": "2003-12-24", "close": 0.24, "volume": 5700.0}, {"date": "2003-12-29", "close": 0.24, "volume": 1300.0}, {"date": "2003-12-30", "close": 0.24, "volume": 59924.0}, {"date": "2003-12-31", "close": 0.24, "volume": 100.0}, {"date": "2004-01-05", "close": 0.27, "volume": 48669.0}, {"date": "2004-01-06", "close": 0.27, "volume": 105500.0}, {"date": "2004-01-07", "close": 0.29, "volume": 225642.0}, {"date": "2004-01-08", "close": 0.285, "volume": 144700.0}, {"date": "2004-01-09", "close": 0.295, "volume": 220000.0}, {"date": "2004-01-12", "close": 0.325, "volume": 191637.0}, {"date": "2004-01-13", "close": 0.43, "volume": 578568.0}, {"date": "2004-01-14", "close": 0.38, "volume": 330460.0}, {"date": "2004-01-15", "close": 0.315, "volume": 561607.0}, {"date": "2004-01-16", "close": 0.28, "volume": 241720.0}, {"date": "2004-01-19", "close": 0.32, "volume": 22800.0}, {"date": "2004-01-20", "close": 0.29, "volume": 67000.0}, {"date": "2004-01-21", "close": 0.29, "volume": 42962.0}, {"date": "2004-01-22", "close": 0.29, "volume": 196653.0}, {"date": "2004-01-23", "close": 0.32, "volume": 4233.0}, {"date": "2004-01-27", "close": 0.275, "volume": 159400.0}, {"date": "2004-01-28", "close": 0.27, "volume": 51945.0}, {"date": "2004-01-30", "close": 0.27, "volume": 7845.0}, {"date": "2004-02-02", "close": 0.275, "volume": 25000.0}, {"date": "2004-02-03", "close": 0.275, "volume": 2444.0}, {"date": "2004-02-04", "close": 0.27, "volume": 26330.0}, {"date": "2004-02-05", "close": 0.275, "volume": 4500.0}, {"date": "2004-02-06", "close": 0.27, "volume": 10500.0}, {"date": "2004-02-10", "close": 0.27, "volume": 5000.0}, {"date": "2004-02-11", "close": 0.275, "volume": 12417.0}, {"date": "2004-02-12", "close": 0.275, "volume": 51442.0}, {"date": "2004-02-13", "close": 0.29, "volume": 29417.0}, {"date": "2004-02-16", "close": 0.27, "volume": 36471.0}, {"date": "2004-02-17", "close": 0.275, "volume": 121390.0}, {"date": "2004-02-18", "close": 0.32, "volume": 617551.0}, {"date": "2004-02-19", "close": 0.31, "volume": 75750.0}, {"date": "2004-02-20", "close": 0.365, "volume": 323250.0}, {"date": "2004-02-23", "close": 0.35, "volume": 98746.0}, {"date": "2004-02-24", "close": 0.33, "volume": 40360.0}, {"date": "2004-02-25", "close": 0.33, "volume": 11000.0}, {"date": "2004-02-26", "close": 0.33, "volume": 33474.0}, {"date": "2004-02-27", "close": 0.32, "volume": 408.0}, {"date": "2004-03-01", "close": 0.31, "volume": 55634.0}, {"date": "2004-03-02", "close": 0.28, "volume": 80000.0}, {"date": "2004-03-03", "close": 0.295, "volume": 57147.0}, {"date": "2004-03-04", "close": 0.28, "volume": 23530.0}, {"date": "2004-03-05", "close": 0.29, "volume": 13396.0}, {"date": "2004-03-08", "close": 0.3, "volume": 404422.0}, {"date": "2004-03-09", "close": 0.305, "volume": 180684.0}, {"date": "2004-03-10", "close": 0.295, "volume": 22362.0}, {"date": "2004-03-11", "close": 0.3, "volume": 69643.0}, {"date": "2004-03-12", "close": 0.3, "volume": 25000.0}, {"date": "2004-03-15", "close": 0.295, "volume": 10500.0}, {"date": "2004-03-16", "close": 0.3, "volume": 183500.0}, {"date": "2004-03-17", "close": 0.3, "volume": 20600.0}, {"date": "2004-03-18", "close": 0.295, "volume": 50607.0}, {"date": "2004-03-19", "close": 0.295, "volume": 133703.0}, {"date": "2004-03-22", "close": 0.28, "volume": 14423.0}, {"date": "2004-03-23", "close": 0.275, "volume": 26440.0}, {"date": "2004-03-24", "close": 0.26, "volume": 29690.0}, {"date": "2004-03-25", "close": 0.25, "volume": 182945.0}, {"date": "2004-03-29", "close": 0.25, "volume": 102600.0}, {"date": "2004-03-30", "close": 0.25, "volume": 50000.0}, {"date": "2004-03-31", "close": 0.23, "volume": 200540.0}, {"date": "2004-04-01", "close": 0.235, "volume": 40000.0}, {"date": "2004-04-02", "close": 0.245, "volume": 149130.0}, {"date": "2004-04-05", "close": 0.255, "volume": 33250.0}, {"date": "2004-04-06", "close": 0.255, "volume": 10000.0}, {"date": "2004-04-07", "close": 0.245, "volume": 7083.0}, {"date": "2004-04-08", "close": 0.245, "volume": 162.0}, {"date": "2004-04-13", "close": 0.245, "volume": 76.0}, {"date": "2004-04-14", "close": 0.24, "volume": 200659.0}, {"date": "2004-04-15", "close": 0.23, "volume": 40.0}, {"date": "2004-04-16", "close": 0.24, "volume": 66488.0}, {"date": "2004-04-19", "close": 0.24, "volume": 30697.0}, {"date": "2004-04-20", "close": 0.24, "volume": 2301.0}, {"date": "2004-04-21", "close": 0.24, "volume": 25900.0}, {"date": "2004-04-22", "close": 0.24, "volume": 64678.0}, {"date": "2004-04-23", "close": 0.23, "volume": 997.0}, {"date": "2004-04-27", "close": 0.22, "volume": 4116.0}, {"date": "2004-04-28", "close": 0.22, "volume": 10000.0}, {"date": "2004-04-29", "close": 0.22, "volume": 13250.0}, {"date": "2004-05-03", "close": 0.215, "volume": 118027.0}, {"date": "2004-05-06", "close": 0.205, "volume": 10146.0}, {"date": "2004-05-07", "close": 0.225, "volume": 50000.0}, {"date": "2004-05-10", "close": 0.22, "volume": 7000.0}, {"date": "2004-05-11", "close": 0.19, "volume": 35000.0}, {"date": "2004-05-12", "close": 0.225, "volume": 4000.0}, {"date": "2004-05-13", "close": 0.18, "volume": 50733.0}, {"date": "2004-05-14", "close": 0.18, "volume": 100000.0}, {"date": "2004-05-18", "close": 0.18, "volume": 6000.0}, {"date": "2004-05-20", "close": 0.18, "volume": 5352.0}, {"date": "2004-05-21", "close": 0.19, "volume": 6263.0}, {"date": "2004-05-25", "close": 0.19, "volume": 10000.0}, {"date": "2004-05-26", "close": 0.19, "volume": 20000.0}, {"date": "2004-05-28", "close": 0.21, "volume": 75000.0}, {"date": "2004-05-31", "close": 0.22, "volume": 24302.0}, {"date": "2004-06-01", "close": 0.22, "volume": 5885.0}, {"date": "2004-06-02", "close": 0.23, "volume": 2948.0}, {"date": "2004-06-03", "close": 0.22, "volume": 8079.0}, {"date": "2004-06-04", "close": 0.22, "volume": 11985.0}, {"date": "2004-06-08", "close": 0.22, "volume": 6724.0}, {"date": "2004-06-09", "close": 0.22, "volume": 32776.0}, {"date": "2004-06-10", "close": 0.22, "volume": 471.0}, {"date": "2004-06-11", "close": 0.22, "volume": 6382.0}, {"date": "2004-06-15", "close": 0.22, "volume": 14000.0}, {"date": "2004-06-16", "close": 0.22, "volume": 4000.0}, {"date": "2004-06-17", "close": 0.22, "volume": 2991.0}, {"date": "2004-06-18", "close": 0.205, "volume": 2287.0}, {"date": "2004-06-22", "close": 0.205, "volume": 37300.0}, {"date": "2004-06-23", "close": 0.205, "volume": 2800.0}, {"date": "2004-06-24", "close": 0.2, "volume": 23588.0}, {"date": "2004-06-25", "close": 0.2, "volume": 13527.0}, {"date": "2004-06-28", "close": 0.23, "volume": 42249.0}, {"date": "2004-06-29", "close": 0.215, "volume": 16076.0}, {"date": "2004-06-30", "close": 0.2, "volume": 2010.0}, {"date": "2004-07-01", "close": 0.21, "volume": 150.0}, {"date": "2004-07-02", "close": 0.21, "volume": 4500.0}, {"date": "2004-07-05", "close": 0.21, "volume": 22750.0}, {"date": "2004-07-06", "close": 0.2, "volume": 117271.0}, {"date": "2004-07-08", "close": 0.2, "volume": 30000.0}, {"date": "2004-07-09", "close": 0.19, "volume": 116028.0}, {"date": "2004-07-12", "close": 0.2, "volume": 30220.0}, {"date": "2004-07-14", "close": 0.19, "volume": 24000.0}, {"date": "2004-07-15", "close": 0.16, "volume": 108092.0}, {"date": "2004-07-16", "close": 0.19, "volume": 10092.0}, {"date": "2004-07-19", "close": 0.2, "volume": 44660.0}, {"date": "2004-07-20", "close": 0.2, "volume": 14964.0}, {"date": "2004-07-22", "close": 0.21, "volume": 32236.0}, {"date": "2004-07-23", "close": 0.21, "volume": 60000.0}, {"date": "2004-07-26", "close": 0.21, "volume": 1000.0}, {"date": "2004-07-29", "close": 0.2, "volume": 6344.0}, {"date": "2004-07-30", "close": 0.2, "volume": 150.0}, {"date": "2004-08-02", "close": 0.2, "volume": 58730.0}, {"date": "2004-08-03", "close": 0.2, "volume": 10720.0}, {"date": "2004-08-06", "close": 0.18, "volume": 20180.0}, {"date": "2004-08-09", "close": 0.18, "volume": 183.0}, {"date": "2004-08-10", "close": 0.18, "volume": 180.0}, {"date": "2004-08-13", "close": 0.21, "volume": 20000.0}, {"date": "2004-08-20", "close": 0.19, "volume": 8131.0}, {"date": "2004-08-23", "close": 0.21, "volume": 23369.0}, {"date": "2004-08-25", "close": 0.24, "volume": 84006.0}, {"date": "2004-08-26", "close": 0.21, "volume": 164000.0}, {"date": "2004-08-27", "close": 0.24, "volume": 5550.0}, {"date": "2004-08-30", "close": 0.22, "volume": 9776.0}, {"date": "2004-08-31", "close": 0.22, "volume": 11869.0}, {"date": "2004-09-01", "close": 0.22, "volume": 8405.0}, {"date": "2004-09-02", "close": 0.21, "volume": 10759.0}, {"date": "2004-09-03", "close": 0.25, "volume": 14226.0}, {"date": "2004-09-06", "close": 0.25, "volume": 13000.0}, {"date": "2004-09-07", "close": 0.21, "volume": 10000.0}, {"date": "2004-09-08", "close": 0.22, "volume": 15120.0}, {"date": "2004-09-09", "close": 0.22, "volume": 11880.0}, {"date": "2004-09-10", "close": 0.21, "volume": 7043.0}, {"date": "2004-09-13", "close": 0.21, "volume": 15620.0}, {"date": "2004-09-14", "close": 0.22, "volume": 300.0}, {"date": "2004-09-15", "close": 0.21, "volume": 21600.0}, {"date": "2004-09-16", "close": 0.21, "volume": 720.0}, {"date": "2004-09-17", "close": 0.22, "volume": 16000.0}, {"date": "2004-09-20", "close": 0.21, "volume": 40000.0}, {"date": "2004-09-21", "close": 0.21, "volume": 12400.0}, {"date": "2004-09-22", "close": 0.22, "volume": 4050.0}, {"date": "2004-09-23", "close": 0.22, "volume": 3500.0}, {"date": "2004-09-24", "close": 0.24, "volume": 12450.0}, {"date": "2004-09-27", "close": 0.25, "volume": 20000.0}, {"date": "2004-09-28", "close": 0.22, "volume": 16154.0}, {"date": "2004-09-29", "close": 0.3, "volume": 368223.0}, {"date": "2004-09-30", "close": 0.26, "volume": 101112.0}, {"date": "2004-10-01", "close": 0.27, "volume": 41500.0}, {"date": "2004-10-04", "close": 0.285, "volume": 121000.0}, {"date": "2004-10-05", "close": 0.29, "volume": 213500.0}, {"date": "2004-10-07", "close": 0.28, "volume": 3847.0}, {"date": "2004-10-08", "close": 0.275, "volume": 31471.0}, {"date": "2004-10-12", "close": 0.26, "volume": 612.0}, {"date": "2004-10-13", "close": 0.26, "volume": 3760.0}, {"date": "2004-10-15", "close": 0.245, "volume": 8548.0}, {"date": "2004-10-18", "close": 0.25, "volume": 13.0}, {"date": "2004-10-19", "close": 0.27, "volume": 56987.0}, {"date": "2004-10-20", "close": 0.245, "volume": 21000.0}, {"date": "2004-10-21", "close": 0.255, "volume": 18768.0}, {"date": "2004-10-25", "close": 0.27, "volume": 23909.0}, {"date": "2004-10-26", "close": 0.255, "volume": 8880.0}, {"date": "2004-10-27", "close": 0.255, "volume": 56500.0}, {"date": "2004-11-01", "close": 0.25, "volume": 8000.0}, {"date": "2004-11-03", "close": 0.26, "volume": 7302.0}, {"date": "2004-11-04", "close": 0.24, "volume": 20069.0}, {"date": "2004-11-05", "close": 0.235, "volume": 30600.0}, {"date": "2004-11-08", "close": 0.23, "volume": 11000.0}, {"date": "2004-11-09", "close": 0.23, "volume": 471.0}, {"date": "2004-11-10", "close": 0.26, "volume": 3500.0}, {"date": "2004-11-12", "close": 0.22, "volume": 100000.0}, {"date": "2004-11-15", "close": 0.225, "volume": 336.0}, {"date": "2004-11-16", "close": 0.23, "volume": 1800.0}, {"date": "2004-11-17", "close": 0.23, "volume": 1500.0}, {"date": "2004-11-19", "close": 0.255, "volume": 23986.0}, {"date": "2004-11-22", "close": 0.26, "volume": 30180.0}, {"date": "2004-11-23", "close": 0.26, "volume": 8124.0}, {"date": "2004-11-24", "close": 0.25, "volume": 21734.0}, {"date": "2004-11-25", "close": 0.25, "volume": 2107.0}, {"date": "2004-11-26", "close": 0.25, "volume": 24000.0}, {"date": "2004-11-29", "close": 0.255, "volume": 70620.0}, {"date": "2004-11-30", "close": 0.255, "volume": 68000.0}, {"date": "2004-12-01", "close": 0.27, "volume": 3620.0}, {"date": "2004-12-02", "close": 0.255, "volume": 50055.0}, {"date": "2004-12-03", "close": 0.255, "volume": 17200.0}, {"date": "2004-12-06", "close": 0.255, "volume": 2800.0}, {"date": "2004-12-07", "close": 0.265, "volume": 11000.0}, {"date": "2004-12-08", "close": 0.255, "volume": 30322.0}, {"date": "2004-12-10", "close": 0.27, "volume": 29000.0}, {"date": "2004-12-13", "close": 0.255, "volume": 10065.0}, {"date": "2004-12-14", "close": 0.27, "volume": 49100.0}, {"date": "2004-12-15", "close": 0.26, "volume": 50000.0}, {"date": "2004-12-16", "close": 0.29, "volume": 758558.0}, {"date": "2004-12-17", "close": 0.35, "volume": 379071.0}, {"date": "2004-12-20", "close": 0.35, "volume": 238410.0}, {"date": "2004-12-21", "close": 0.35, "volume": 315450.0}, {"date": "2004-12-22", "close": 0.35, "volume": 238473.0}, {"date": "2004-12-23", "close": 0.33, "volume": 64300.0}, {"date": "2004-12-24", "close": 0.355, "volume": 154120.0}, {"date": "2004-12-29", "close": 0.47, "volume": 702700.0}, {"date": "2004-12-30", "close": 0.44, "volume": 125000.0}, {"date": "2004-12-31", "close": 0.45, "volume": 111000.0}, {"date": "2005-01-04", "close": 0.37, "volume": 69000.0}, {"date": "2005-01-05", "close": 0.39, "volume": 166972.0}, {"date": "2005-01-06", "close": 0.4, "volume": 170582.0}, {"date": "2005-01-07", "close": 0.4, "volume": 251301.0}, {"date": "2005-01-10", "close": 0.42, "volume": 303450.0}, {"date": "2005-01-11", "close": 0.45, "volume": 186017.0}, {"date": "2005-01-12", "close": 0.54, "volume": 1345832.0}, {"date": "2005-01-13", "close": 0.5, "volume": 170000.0}, {"date": "2005-01-14", "close": 0.51, "volume": 182479.0}, {"date": "2005-01-17", "close": 0.51, "volume": 105250.0}, {"date": "2005-01-18", "close": 0.55, "volume": 119689.0}, {"date": "2005-01-19", "close": 0.68, "volume": 248532.0}, {"date": "2005-01-20", "close": 0.78, "volume": 842938.0}, {"date": "2005-01-21", "close": 0.68, "volume": 371263.0}, {"date": "2005-01-24", "close": 0.56, "volume": 451184.0}, {"date": "2005-01-25", "close": 0.485, "volume": 586593.0}, {"date": "2005-01-27", "close": 0.58, "volume": 408728.0}, {"date": "2005-01-28", "close": 0.62, "volume": 198200.0}, {"date": "2005-01-31", "close": 0.59, "volume": 178000.0}, {"date": "2005-02-01", "close": 0.56, "volume": 498696.0}, {"date": "2005-02-02", "close": 0.59, "volume": 77454.0}, {"date": "2005-02-03", "close": 0.55, "volume": 127060.0}, {"date": "2005-02-04", "close": 0.55, "volume": 309980.0}, {"date": "2005-02-07", "close": 0.48, "volume": 293196.0}, {"date": "2005-02-08", "close": 0.52, "volume": 252480.0}, {"date": "2005-02-09", "close": 0.55, "volume": 362330.0}, {"date": "2005-02-10", "close": 0.54, "volume": 142965.0}, {"date": "2005-02-11", "close": 0.53, "volume": 224000.0}, {"date": "2005-02-14", "close": 0.54, "volume": 255706.0}, {"date": "2005-02-15", "close": 0.58, "volume": 312270.0}, {"date": "2005-02-16", "close": 0.58, "volume": 189377.0}, {"date": "2005-02-17", "close": 0.62, "volume": 71400.0}, {"date": "2005-02-18", "close": 0.55, "volume": 234500.0}, {"date": "2005-02-21", "close": 0.55, "volume": 99500.0}, {"date": "2005-02-22", "close": 0.56, "volume": 67150.0}, {"date": "2005-02-23", "close": 0.58, "volume": 47600.0}, {"date": "2005-02-24", "close": 0.54, "volume": 262766.0}, {"date": "2005-02-25", "close": 0.485, "volume": 192696.0}, {"date": "2005-02-28", "close": 0.51, "volume": 24500.0}, {"date": "2005-03-01", "close": 0.51, "volume": 50.0}, {"date": "2005-03-02", "close": 0.52, "volume": 113930.0}, {"date": "2005-03-03", "close": 0.52, "volume": 56700.0}, {"date": "2005-03-04", "close": 0.54, "volume": 23851.0}, {"date": "2005-03-07", "close": 0.5, "volume": 113954.0}, {"date": "2005-03-08", "close": 0.54, "volume": 257514.0}, {"date": "2005-03-09", "close": 0.54, "volume": 80986.0}, {"date": "2005-03-10", "close": 0.56, "volume": 353302.0}, {"date": "2005-03-11", "close": 0.55, "volume": 336210.0}, {"date": "2005-03-14", "close": 0.56, "volume": 185942.0}, {"date": "2005-03-15", "close": 0.59, "volume": 212798.0}, {"date": "2005-03-16", "close": 0.65, "volume": 445368.0}, {"date": "2005-03-17", "close": 0.72, "volume": 193000.0}, {"date": "2005-03-18", "close": 0.68, "volume": 104801.0}, {"date": "2005-03-21", "close": 0.74, "volume": 387000.0}, {"date": "2005-03-22", "close": 0.74, "volume": 207690.0}, {"date": "2005-03-23", "close": 0.74, "volume": 189805.0}, {"date": "2005-03-24", "close": 0.75, "volume": 382207.0}, {"date": "2005-03-29", "close": 0.78, "volume": 473617.0}, {"date": "2005-03-30", "close": 0.88, "volume": 1293349.0}, {"date": "2005-03-31", "close": 0.89, "volume": 301274.0}, {"date": "2005-04-01", "close": 0.88, "volume": 144422.0}, {"date": "2005-04-04", "close": 0.99, "volume": 700232.0}, {"date": "2005-04-05", "close": 1.35, "volume": 767073.0}, {"date": "2005-04-06", "close": 1.1, "volume": 892071.0}, {"date": "2005-04-07", "close": 1.2, "volume": 218120.0}, {"date": "2005-04-08", "close": 1.16, "volume": 238814.0}, {"date": "2005-04-11", "close": 1.15, "volume": 168403.0}, {"date": "2005-04-12", "close": 1.18, "volume": 82672.0}, {"date": "2005-04-13", "close": 1.18, "volume": 125052.0}, {"date": "2005-04-14", "close": 1.05, "volume": 158636.0}, {"date": "2005-04-15", "close": 1.0, "volume": 717220.0}, {"date": "2005-04-18", "close": 1.0, "volume": 115900.0}, {"date": "2005-04-19", "close": 1.02, "volume": 50481.0}, {"date": "2005-04-20", "close": 1.05, "volume": 57300.0}, {"date": "2005-04-21", "close": 1.01, "volume": 87017.0}, {"date": "2005-04-22", "close": 1.0, "volume": 74618.0}, {"date": "2005-04-26", "close": 1.1, "volume": 92700.0}, {"date": "2005-04-27", "close": 1.05, "volume": 31876.0}, {"date": "2005-04-28", "close": 0.945, "volume": 73597.0}, {"date": "2005-04-29", "close": 0.8, "volume": 112412.0}, {"date": "2005-05-02", "close": 0.8, "volume": 22900.0}, {"date": "2005-05-03", "close": 0.85, "volume": 52288.0}, {"date": "2005-05-04", "close": 0.85, "volume": 17700.0}, {"date": "2005-05-05", "close": 0.85, "volume": 13224.0}, {"date": "2005-05-06", "close": 0.78, "volume": 23609.0}, {"date": "2005-05-09", "close": 0.8, "volume": 48675.0}, {"date": "2005-05-10", "close": 0.8, "volume": 16200.0}, {"date": "2005-05-11", "close": 0.66, "volume": 29000.0}, {"date": "2005-05-12", "close": 0.6, "volume": 80036.0}, {"date": "2005-05-13", "close": 0.57, "volume": 27364.0}, {"date": "2005-05-16", "close": 0.65, "volume": 30500.0}, {"date": "2005-05-17", "close": 0.72, "volume": 75300.0}, {"date": "2005-05-18", "close": 0.8, "volume": 68100.0}, {"date": "2005-05-19", "close": 0.89, "volume": 65047.0}, {"date": "2005-05-20", "close": 0.79, "volume": 49864.0}, {"date": "2005-05-23", "close": 0.66, "volume": 138293.0}, {"date": "2005-05-24", "close": 0.79, "volume": 19300.0}, {"date": "2005-05-27", "close": 0.71, "volume": 45750.0}, {"date": "2005-05-30", "close": 0.7, "volume": 5878.0}, {"date": "2005-05-31", "close": 0.78, "volume": 22000.0}, {"date": "2005-06-01", "close": 0.73, "volume": 5013.0}, {"date": "2005-06-02", "close": 0.7, "volume": 25039.0}, {"date": "2005-06-03", "close": 0.7, "volume": 13750.0}, {"date": "2005-06-06", "close": 0.69, "volume": 12226.0}, {"date": "2005-06-07", "close": 0.7, "volume": 17163.0}, {"date": "2005-06-08", "close": 0.7, "volume": 104500.0}, {"date": "2005-06-09", "close": 0.66, "volume": 25396.0}, {"date": "2005-06-10", "close": 0.66, "volume": 114967.0}, {"date": "2005-06-14", "close": 0.71, "volume": 9761.0}, {"date": "2005-06-15", "close": 0.76, "volume": 23552.0}, {"date": "2005-06-16", "close": 0.78, "volume": 42900.0}, {"date": "2005-06-17", "close": 0.79, "volume": 117765.0}, {"date": "2005-06-20", "close": 0.71, "volume": 37209.0}, {"date": "2005-06-21", "close": 0.82, "volume": 25000.0}, {"date": "2005-06-22", "close": 0.82, "volume": 13956.0}, {"date": "2005-06-23", "close": 0.73, "volume": 40653.0}, {"date": "2005-06-24", "close": 0.78, "volume": 29694.0}, {"date": "2005-06-27", "close": 0.815, "volume": 50936.0}, {"date": "2005-06-28", "close": 0.74, "volume": 17063.0}, {"date": "2005-06-29", "close": 0.74, "volume": 2990.0}, {"date": "2005-06-30", "close": 0.78, "volume": 29416.0}, {"date": "2005-07-04", "close": 0.75, "volume": 20615.0}, {"date": "2005-07-05", "close": 0.745, "volume": 30500.0}, {"date": "2005-07-06", "close": 0.745, "volume": 17000.0}, {"date": "2005-07-07", "close": 0.8, "volume": 35000.0}, {"date": "2005-07-08", "close": 0.76, "volume": 654.0}, {"date": "2005-07-12", "close": 0.805, "volume": 89501.0}, {"date": "2005-07-13", "close": 0.77, "volume": 2280.0}, {"date": "2005-07-14", "close": 0.79, "volume": 32288.0}, {"date": "2005-07-15", "close": 0.74, "volume": 16224.0}, {"date": "2005-07-18", "close": 0.72, "volume": 32797.0}, {"date": "2005-07-19", "close": 0.71, "volume": 4729.0}, {"date": "2005-07-20", "close": 0.705, "volume": 6150.0}, {"date": "2005-07-21", "close": 0.71, "volume": 945.0}, {"date": "2005-07-22", "close": 0.7, "volume": 28955.0}, {"date": "2005-07-25", "close": 0.82, "volume": 146771.0}, {"date": "2005-07-26", "close": 0.975, "volume": 582885.0}, {"date": "2005-07-27", "close": 0.94, "volume": 550460.0}, {"date": "2005-07-28", "close": 0.79, "volume": 231152.0}, {"date": "2005-07-29", "close": 0.84, "volume": 25673.0}, {"date": "2005-08-01", "close": 0.795, "volume": 50250.0}, {"date": "2005-08-02", "close": 0.81, "volume": 76788.0}, {"date": "2005-08-03", "close": 0.76, "volume": 25715.0}, {"date": "2005-08-04", "close": 0.79, "volume": 6000.0}, {"date": "2005-08-05", "close": 0.795, "volume": 2007.0}, {"date": "2005-08-08", "close": 0.72, "volume": 93425.0}, {"date": "2005-08-09", "close": 0.8, "volume": 54655.0}, {"date": "2005-08-10", "close": 0.735, "volume": 1045.0}, {"date": "2005-08-11", "close": 0.75, "volume": 76800.0}, {"date": "2005-08-12", "close": 0.785, "volume": 6200.0}, {"date": "2005-08-16", "close": 0.75, "volume": 5200.0}, {"date": "2005-08-17", "close": 0.725, "volume": 43000.0}, {"date": "2005-08-18", "close": 0.75, "volume": 24665.0}, {"date": "2005-08-19", "close": 0.75, "volume": 7235.0}, {"date": "2005-08-22", "close": 0.75, "volume": 7765.0}, {"date": "2005-08-23", "close": 0.745, "volume": 15850.0}, {"date": "2005-08-24", "close": 0.745, "volume": 15972.0}, {"date": "2005-08-25", "close": 0.745, "volume": 10180.0}, {"date": "2005-08-26", "close": 0.76, "volume": 5200.0}, {"date": "2005-08-29", "close": 0.745, "volume": 5000.0}, {"date": "2005-08-30", "close": 0.765, "volume": 14157.0}, {"date": "2005-08-31", "close": 0.74, "volume": 24500.0}, {"date": "2005-09-01", "close": 0.76, "volume": 46200.0}, {"date": "2005-09-02", "close": 0.71, "volume": 1200.0}, {"date": "2005-09-05", "close": 0.75, "volume": 16101.0}, {"date": "2005-09-07", "close": 0.73, "volume": 4192.0}, {"date": "2005-09-08", "close": 0.715, "volume": 9083.0}, {"date": "2005-09-09", "close": 0.72, "volume": 19900.0}, {"date": "2005-09-12", "close": 0.72, "volume": 13066.0}, {"date": "2005-09-13", "close": 0.73, "volume": 18618.0}, {"date": "2005-09-14", "close": 0.71, "volume": 11070.0}, {"date": "2005-09-15", "close": 0.7, "volume": 20115.0}, {"date": "2005-09-16", "close": 0.75, "volume": 16200.0}, {"date": "2005-09-19", "close": 0.8, "volume": 99996.0}, {"date": "2005-09-20", "close": 0.75, "volume": 11924.0}, {"date": "2005-09-21", "close": 0.75, "volume": 52326.0}, {"date": "2005-09-22", "close": 0.745, "volume": 1300.0}, {"date": "2005-09-23", "close": 0.71, "volume": 14860.0}, {"date": "2005-09-26", "close": 0.745, "volume": 44171.0}, {"date": "2005-09-27", "close": 0.7, "volume": 62000.0}, {"date": "2005-09-28", "close": 0.7, "volume": 11190.0}, {"date": "2005-09-29", "close": 0.695, "volume": 14478.0}, {"date": "2005-09-30", "close": 0.67, "volume": 77309.0}, {"date": "2005-10-03", "close": 0.68, "volume": 10652.0}, {"date": "2005-10-04", "close": 0.685, "volume": 29811.0}, {"date": "2005-10-05", "close": 0.7, "volume": 117397.0}, {"date": "2005-10-06", "close": 0.7, "volume": 17162.0}, {"date": "2005-10-07", "close": 0.665, "volume": 210900.0}, {"date": "2005-10-10", "close": 0.665, "volume": 125261.0}, {"date": "2005-10-11", "close": 0.7, "volume": 33182.0}, {"date": "2005-10-12", "close": 0.7, "volume": 10245.0}, {"date": "2005-10-13", "close": 0.7, "volume": 12345.0}, {"date": "2005-10-14", "close": 0.68, "volume": 18395.0}, {"date": "2005-10-17", "close": 0.65, "volume": 36605.0}, {"date": "2005-10-18", "close": 0.66, "volume": 23326.0}, {"date": "2005-10-19", "close": 0.65, "volume": 32000.0}, {"date": "2005-10-20", "close": 0.53, "volume": 32693.0}, {"date": "2005-10-21", "close": 0.6, "volume": 32715.0}, {"date": "2005-10-24", "close": 0.58, "volume": 13395.0}, {"date": "2005-10-26", "close": 0.56, "volume": 15000.0}, {"date": "2005-10-27", "close": 0.56, "volume": 20500.0}, {"date": "2005-10-31", "close": 0.59, "volume": 18664.0}, {"date": "2005-11-02", "close": 0.585, "volume": 12506.0}, {"date": "2005-11-03", "close": 0.625, "volume": 19000.0}, {"date": "2005-11-04", "close": 0.62, "volume": 15000.0}, {"date": "2005-11-07", "close": 0.6, "volume": 37000.0}, {"date": "2005-11-08", "close": 0.55, "volume": 61083.0}, {"date": "2005-11-09", "close": 0.55, "volume": 53285.0}, {"date": "2005-11-10", "close": 0.55, "volume": 25000.0}, {"date": "2005-11-14", "close": 0.535, "volume": 11883.0}, {"date": "2005-11-15", "close": 0.53, "volume": 75122.0}, {"date": "2005-11-16", "close": 0.545, "volume": 16155.0}, {"date": "2005-11-17", "close": 0.56, "volume": 5162.0}, {"date": "2005-11-18", "close": 0.6, "volume": 12657.0}, {"date": "2005-11-22", "close": 0.6, "volume": 45773.0}, {"date": "2005-11-23", "close": 0.605, "volume": 23000.0}, {"date": "2005-11-24", "close": 0.6, "volume": 27500.0}, {"date": "2005-11-25", "close": 0.6, "volume": 5000.0}, {"date": "2005-11-28", "close": 0.58, "volume": 40600.0}, {"date": "2005-11-29", "close": 0.58, "volume": 10000.0}, {"date": "2005-11-30", "close": 0.6, "volume": 3196.0}, {"date": "2005-12-01", "close": 0.63, "volume": 71554.0}, {"date": "2005-12-02", "close": 0.63, "volume": 21313.0}, {"date": "2005-12-05", "close": 0.65, "volume": 11823.0}, {"date": "2005-12-06", "close": 0.6, "volume": 41713.0}, {"date": "2005-12-07", "close": 0.65, "volume": 15770.0}, {"date": "2005-12-08", "close": 0.65, "volume": 38200.0}, {"date": "2005-12-09", "close": 0.65, "volume": 2630.0}, {"date": "2005-12-13", "close": 0.64, "volume": 94988.0}, {"date": "2005-12-14", "close": 0.645, "volume": 3656.0}, {"date": "2005-12-15", "close": 0.645, "volume": 4696.0}, {"date": "2005-12-16", "close": 0.68, "volume": 67436.0}, {"date": "2005-12-19", "close": 0.68, "volume": 31614.0}, {"date": "2005-12-20", "close": 0.68, "volume": 17584.0}, {"date": "2005-12-21", "close": 0.675, "volume": 550.0}, {"date": "2005-12-22", "close": 0.675, "volume": 524.0}, {"date": "2005-12-23", "close": 0.615, "volume": 4391.0}, {"date": "2005-12-28", "close": 0.645, "volume": 10000.0}, {"date": "2005-12-29", "close": 0.64, "volume": 29300.0}, {"date": "2005-12-30", "close": 0.645, "volume": 472.0}, {"date": "2006-01-03", "close": 0.61, "volume": 3721.0}, {"date": "2006-01-04", "close": 0.675, "volume": 58484.0}, {"date": "2006-01-05", "close": 0.65, "volume": 37750.0}, {"date": "2006-01-06", "close": 0.65, "volume": 11000.0}, {"date": "2006-01-09", "close": 0.66, "volume": 1680.0}, {"date": "2006-01-10", "close": 0.745, "volume": 33750.0}, {"date": "2006-01-11", "close": 0.71, "volume": 4000.0}, {"date": "2006-01-12", "close": 0.77, "volume": 54605.0}, {"date": "2006-01-13", "close": 0.785, "volume": 22646.0}, {"date": "2006-01-16", "close": 0.75, "volume": 2460.0}, {"date": "2006-01-17", "close": 0.75, "volume": 14066.0}, {"date": "2006-01-18", "close": 0.75, "volume": 55806.0}, {"date": "2006-01-19", "close": 0.78, "volume": 10558.0}, {"date": "2006-01-20", "close": 0.78, "volume": 40000.0}, {"date": "2006-01-23", "close": 0.735, "volume": 5000.0}, {"date": "2006-01-24", "close": 0.74, "volume": 10150.0}, {"date": "2006-01-25", "close": 0.71, "volume": 8024.0}, {"date": "2006-01-27", "close": 0.75, "volume": 51250.0}, {"date": "2006-01-30", "close": 0.7, "volume": 80000.0}, {"date": "2006-01-31", "close": 0.7, "volume": 26000.0}, {"date": "2006-02-01", "close": 0.74, "volume": 45813.0}, {"date": "2006-02-02", "close": 0.72, "volume": 4500.0}, {"date": "2006-02-03", "close": 0.7, "volume": 60000.0}, {"date": "2006-02-06", "close": 0.7, "volume": 17784.0}, {"date": "2006-02-07", "close": 0.7, "volume": 4240.0}, {"date": "2006-02-08", "close": 0.69, "volume": 33727.0}, {"date": "2006-02-09", "close": 0.66, "volume": 4733.0}, {"date": "2006-02-10", "close": 0.66, "volume": 7697.0}, {"date": "2006-02-14", "close": 0.665, "volume": 5815.0}, {"date": "2006-02-15", "close": 0.7, "volume": 34500.0}, {"date": "2006-02-16", "close": 0.69, "volume": 39993.0}, {"date": "2006-02-17", "close": 0.7, "volume": 2500.0}, {"date": "2006-02-21", "close": 0.66, "volume": 53000.0}, {"date": "2006-02-23", "close": 0.65, "volume": 8180.0}, {"date": "2006-02-27", "close": 0.65, "volume": 721.0}, {"date": "2006-02-28", "close": 0.61, "volume": 8642.0}, {"date": "2006-03-01", "close": 0.6, "volume": 2750.0}, {"date": "2006-03-02", "close": 0.69, "volume": 44279.0}, {"date": "2006-03-03", "close": 0.69, "volume": 2100.0}, {"date": "2006-03-06", "close": 0.65, "volume": 3000.0}, {"date": "2006-03-07", "close": 0.65, "volume": 26150.0}, {"date": "2006-03-08", "close": 0.62, "volume": 1396.0}, {"date": "2006-03-09", "close": 0.62, "volume": 430.0}, {"date": "2006-03-10", "close": 0.62, "volume": 5692.0}, {"date": "2006-03-13", "close": 0.61, "volume": 26200.0}, {"date": "2006-03-14", "close": 0.77, "volume": 213528.0}, {"date": "2006-03-15", "close": 1.05, "volume": 641860.0}, {"date": "2006-03-16", "close": 0.81, "volume": 357522.0}, {"date": "2006-03-17", "close": 0.9, "volume": 149227.0}, {"date": "2006-03-20", "close": 0.935, "volume": 90067.0}, {"date": "2006-03-21", "close": 0.805, "volume": 127506.0}, {"date": "2006-03-22", "close": 0.82, "volume": 60826.0}, {"date": "2006-03-23", "close": 0.82, "volume": 18791.0}, {"date": "2006-03-24", "close": 0.83, "volume": 5690.0}, {"date": "2006-03-27", "close": 0.83, "volume": 125700.0}, {"date": "2006-03-28", "close": 0.83, "volume": 78834.0}, {"date": "2006-03-29", "close": 0.87, "volume": 64164.0}, {"date": "2006-03-30", "close": 0.89, "volume": 165513.0}, {"date": "2006-03-31", "close": 0.9, "volume": 206409.0}, {"date": "2006-04-03", "close": 0.9, "volume": 56676.0}, {"date": "2006-04-04", "close": 0.9, "volume": 28700.0}, {"date": "2006-04-05", "close": 0.87, "volume": 27520.0}, {"date": "2006-04-06", "close": 0.86, "volume": 109240.0}, {"date": "2006-04-07", "close": 0.9, "volume": 28300.0}, {"date": "2006-04-10", "close": 0.86, "volume": 5682.0}, {"date": "2006-04-11", "close": 0.91, "volume": 65310.0}, {"date": "2006-04-12", "close": 0.95, "volume": 30411.0}, {"date": "2006-04-13", "close": 0.94, "volume": 5578.0}, {"date": "2006-04-18", "close": 0.95, "volume": 5150.0}, {"date": "2006-04-19", "close": 0.935, "volume": 52687.0}, {"date": "2006-04-20", "close": 0.935, "volume": 70350.0}, {"date": "2006-04-21", "close": 0.87, "volume": 17600.0}, {"date": "2006-04-24", "close": 0.83, "volume": 23202.0}, {"date": "2006-04-26", "close": 0.85, "volume": 14500.0}, {"date": "2006-04-27", "close": 0.84, "volume": 3500.0}, {"date": "2006-04-28", "close": 0.865, "volume": 28298.0}, {"date": "2006-05-01", "close": 0.84, "volume": 6450.0}, {"date": "2006-05-02", "close": 0.86, "volume": 50000.0}, {"date": "2006-05-03", "close": 0.94, "volume": 150682.0}, {"date": "2006-05-04", "close": 0.96, "volume": 48237.0}, {"date": "2006-05-05", "close": 0.85, "volume": 50000.0}, {"date": "2006-05-08", "close": 0.855, "volume": 12600.0}, {"date": "2006-05-09", "close": 0.85, "volume": 140500.0}, {"date": "2006-05-10", "close": 0.88, "volume": 14891.0}, {"date": "2006-05-11", "close": 0.88, "volume": 14609.0}, {"date": "2006-05-12", "close": 0.83, "volume": 24545.0}, {"date": "2006-05-15", "close": 0.86, "volume": 19754.0}, {"date": "2006-05-16", "close": 0.9, "volume": 88798.0}, {"date": "2006-05-17", "close": 1.0, "volume": 71299.0}, {"date": "2006-05-18", "close": 0.97, "volume": 37599.0}, {"date": "2006-05-19", "close": 0.95, "volume": 25375.0}, {"date": "2006-05-22", "close": 0.845, "volume": 26188.0}, {"date": "2006-05-23", "close": 0.85, "volume": 6900.0}, {"date": "2006-05-24", "close": 0.86, "volume": 20000.0}, {"date": "2006-05-25", "close": 0.85, "volume": 20000.0}, {"date": "2006-05-26", "close": 0.84, "volume": 7018.0}, {"date": "2006-05-29", "close": 0.83, "volume": 41778.0}, {"date": "2006-05-30", "close": 0.83, "volume": 9799.0}, {"date": "2006-05-31", "close": 0.86, "volume": 38150.0}, {"date": "2006-06-01", "close": 0.86, "volume": 10000.0}, {"date": "2006-06-02", "close": 0.81, "volume": 1375.0}, {"date": "2006-06-05", "close": 0.825, "volume": 4248.0}, {"date": "2006-06-06", "close": 0.825, "volume": 2500.0}, {"date": "2006-06-07", "close": 0.94, "volume": 178214.0}, {"date": "2006-06-08", "close": 0.855, "volume": 119230.0}, {"date": "2006-06-09", "close": 0.835, "volume": 144182.0}, {"date": "2006-06-13", "close": 0.8, "volume": 65000.0}, {"date": "2006-06-14", "close": 0.74, "volume": 69703.0}, {"date": "2006-06-15", "close": 0.78, "volume": 18150.0}, {"date": "2006-06-16", "close": 0.78, "volume": 53000.0}, {"date": "2006-06-21", "close": 0.74, "volume": 20500.0}, {"date": "2006-06-22", "close": 0.74, "volume": 3500.0}, {"date": "2006-06-23", "close": 0.72, "volume": 28944.0}, {"date": "2006-06-26", "close": 0.72, "volume": 7534.0}, {"date": "2006-06-27", "close": 0.72, "volume": 831.0}, {"date": "2006-06-28", "close": 0.72, "volume": 17110.0}, {"date": "2006-06-29", "close": 0.72, "volume": 2007.0}, {"date": "2006-06-30", "close": 0.71, "volume": 12703.0}, {"date": "2006-07-03", "close": 0.75, "volume": 22000.0}, {"date": "2006-07-04", "close": 0.75, "volume": 35579.0}, {"date": "2006-07-06", "close": 0.78, "volume": 23660.0}, {"date": "2006-07-07", "close": 0.81, "volume": 85302.0}, {"date": "2006-07-10", "close": 0.81, "volume": 18700.0}, {"date": "2006-07-11", "close": 0.81, "volume": 81300.0}, {"date": "2006-07-12", "close": 0.74, "volume": 8947.0}, {"date": "2006-07-13", "close": 0.72, "volume": 1500.0}, {"date": "2006-07-17", "close": 0.76, "volume": 16332.0}, {"date": "2006-07-19", "close": 0.75, "volume": 35000.0}, {"date": "2006-07-20", "close": 0.75, "volume": 35900.0}, {"date": "2006-07-21", "close": 0.75, "volume": 17500.0}, {"date": "2006-07-24", "close": 0.75, "volume": 5500.0}, {"date": "2006-07-25", "close": 0.72, "volume": 1100.0}, {"date": "2006-07-26", "close": 0.72, "volume": 20939.0}, {"date": "2006-07-27", "close": 0.72, "volume": 1000.0}, {"date": "2006-08-01", "close": 0.75, "volume": 3000.0}, {"date": "2006-08-02", "close": 0.75, "volume": 5562.0}, {"date": "2006-08-03", "close": 0.72, "volume": 1650.0}, {"date": "2006-08-04", "close": 0.76, "volume": 38727.0}, {"date": "2006-08-07", "close": 0.8, "volume": 18000.0}, {"date": "2006-08-08", "close": 0.77, "volume": 1345.0}, {"date": "2006-08-09", "close": 0.8, "volume": 50060.0}, {"date": "2006-08-10", "close": 0.88, "volume": 88739.0}, {"date": "2006-08-11", "close": 0.8, "volume": 28650.0}, {"date": "2006-08-14", "close": 0.72, "volume": 30300.0}, {"date": "2006-08-15", "close": 0.69, "volume": 11800.0}, {"date": "2006-08-16", "close": 0.7, "volume": 27385.0}, {"date": "2006-08-17", "close": 0.7, "volume": 15000.0}, {"date": "2006-08-18", "close": 0.73, "volume": 39527.0}, {"date": "2006-08-21", "close": 0.72, "volume": 40581.0}, {"date": "2006-08-22", "close": 0.72, "volume": 2500.0}, {"date": "2006-08-23", "close": 0.72, "volume": 27419.0}, {"date": "2006-08-24", "close": 0.71, "volume": 1457.0}, {"date": "2006-08-25", "close": 0.68, "volume": 35656.0}, {"date": "2006-08-29", "close": 0.71, "volume": 25682.0}, {"date": "2006-08-30", "close": 0.7, "volume": 15500.0}, {"date": "2006-08-31", "close": 0.7, "volume": 48481.0}, {"date": "2006-09-01", "close": 0.74, "volume": 8650.0}, {"date": "2006-09-04", "close": 0.7, "volume": 4500.0}, {"date": "2006-09-06", "close": 0.68, "volume": 22000.0}, {"date": "2006-09-07", "close": 0.68, "volume": 15740.0}, {"date": "2006-09-11", "close": 0.69, "volume": 12750.0}, {"date": "2006-09-12", "close": 0.69, "volume": 28765.0}, {"date": "2006-09-13", "close": 0.68, "volume": 35000.0}, {"date": "2006-09-14", "close": 0.69, "volume": 34300.0}, {"date": "2006-09-15", "close": 0.66, "volume": 49500.0}, {"date": "2006-09-18", "close": 0.65, "volume": 111800.0}, {"date": "2006-09-19", "close": 0.65, "volume": 68860.0}, {"date": "2006-09-20", "close": 0.6, "volume": 1000.0}, {"date": "2006-09-21", "close": 0.65, "volume": 54325.0}, {"date": "2006-09-25", "close": 0.655, "volume": 20816.0}, {"date": "2006-09-28", "close": 0.73, "volume": 5500.0}, {"date": "2006-09-29", "close": 0.655, "volume": 180.0}, {"date": "2006-10-02", "close": 0.73, "volume": 20500.0}, {"date": "2006-10-03", "close": 0.71, "volume": 3000.0}, {"date": "2006-10-04", "close": 0.71, "volume": 366.0}, {"date": "2006-10-05", "close": 0.75, "volume": 102000.0}, {"date": "2006-10-06", "close": 0.745, "volume": 1000.0}, {"date": "2006-10-09", "close": 0.715, "volume": 5941.0}, {"date": "2006-10-10", "close": 0.73, "volume": 3750.0}, {"date": "2006-10-11", "close": 0.7, "volume": 31250.0}, {"date": "2006-10-12", "close": 0.69, "volume": 10429.0}, {"date": "2006-10-13", "close": 0.69, "volume": 2360.0}, {"date": "2006-10-16", "close": 0.65, "volume": 1750.0}, {"date": "2006-10-17", "close": 0.66, "volume": 5000.0}, {"date": "2006-10-19", "close": 0.66, "volume": 3850.0}, {"date": "2006-10-20", "close": 0.68, "volume": 9564.0}, {"date": "2006-10-23", "close": 0.72, "volume": 3929.0}, {"date": "2006-10-24", "close": 0.68, "volume": 180.0}, {"date": "2006-10-25", "close": 0.68, "volume": 6500.0}, {"date": "2006-10-26", "close": 0.65, "volume": 41090.0}, {"date": "2006-10-27", "close": 0.7, "volume": 3442.0}, {"date": "2006-10-30", "close": 0.7, "volume": 7393.0}, {"date": "2006-10-31", "close": 0.7, "volume": 6333.0}, {"date": "2006-11-02", "close": 0.7, "volume": 7500.0}, {"date": "2006-11-03", "close": 0.685, "volume": 27450.0}, {"date": "2006-11-06", "close": 0.65, "volume": 20030.0}, {"date": "2006-11-07", "close": 0.7, "volume": 35000.0}, {"date": "2006-11-08", "close": 0.655, "volume": 66598.0}, {"date": "2006-11-09", "close": 0.66, "volume": 4750.0}, {"date": "2006-11-10", "close": 0.73, "volume": 128184.0}, {"date": "2006-11-16", "close": 0.68, "volume": 57735.0}, {"date": "2006-11-17", "close": 0.7, "volume": 5515.0}, {"date": "2006-11-21", "close": 0.635, "volume": 8075.0}, {"date": "2006-11-23", "close": 0.64, "volume": 16111.0}, {"date": "2006-11-24", "close": 0.64, "volume": 8150.0}, {"date": "2006-11-27", "close": 0.65, "volume": 7300.0}, {"date": "2006-11-28", "close": 0.64, "volume": 506.0}, {"date": "2006-11-29", "close": 0.63, "volume": 30049.0}, {"date": "2006-12-01", "close": 0.63, "volume": 8575.0}, {"date": "2006-12-04", "close": 0.665, "volume": 8817.0}, {"date": "2006-12-05", "close": 0.635, "volume": 2384.0}, {"date": "2006-12-06", "close": 0.72, "volume": 52584.0}, {"date": "2006-12-07", "close": 0.725, "volume": 31124.0}, {"date": "2006-12-08", "close": 0.65, "volume": 27049.0}, {"date": "2006-12-11", "close": 0.66, "volume": 746.0}, {"date": "2006-12-12", "close": 0.695, "volume": 43699.0}, {"date": "2006-12-14", "close": 0.75, "volume": 115890.0}, {"date": "2006-12-15", "close": 0.7, "volume": 40000.0}, {"date": "2006-12-18", "close": 0.7, "volume": 11080.0}, {"date": "2006-12-19", "close": 0.73, "volume": 888.0}, {"date": "2006-12-20", "close": 0.72, "volume": 1188.0}, {"date": "2006-12-21", "close": 0.72, "volume": 9700.0}, {"date": "2006-12-27", "close": 0.72, "volume": 9088.0}, {"date": "2006-12-28", "close": 0.73, "volume": 12062.0}, {"date": "2006-12-29", "close": 0.7, "volume": 29000.0}, {"date": "2007-01-02", "close": 0.7, "volume": 1200.0}, {"date": "2007-01-03", "close": 0.74, "volume": 79469.0}, {"date": "2007-01-04", "close": 0.74, "volume": 19207.0}, {"date": "2007-01-05", "close": 0.71, "volume": 4245.0}, {"date": "2007-01-08", "close": 0.72, "volume": 8888.0}, {"date": "2007-01-09", "close": 0.705, "volume": 8500.0}, {"date": "2007-01-10", "close": 0.695, "volume": 5143.0}, {"date": "2007-01-11", "close": 0.67, "volume": 7308.0}, {"date": "2007-01-12", "close": 0.74, "volume": 80000.0}, {"date": "2007-01-15", "close": 0.76, "volume": 29300.0}, {"date": "2007-01-16", "close": 0.79, "volume": 53218.0}, {"date": "2007-01-17", "close": 0.81, "volume": 222364.0}, {"date": "2007-01-18", "close": 0.78, "volume": 126652.0}, {"date": "2007-01-19", "close": 0.815, "volume": 54500.0}, {"date": "2007-01-22", "close": 0.83, "volume": 39356.0}, {"date": "2007-01-23", "close": 0.78, "volume": 62000.0}, {"date": "2007-01-24", "close": 0.78, "volume": 141000.0}, {"date": "2007-01-25", "close": 0.795, "volume": 116324.0}, {"date": "2007-01-29", "close": 0.725, "volume": 12000.0}, {"date": "2007-01-30", "close": 0.75, "volume": 159273.0}, {"date": "2007-01-31", "close": 0.79, "volume": 23603.0}, {"date": "2007-02-01", "close": 0.83, "volume": 42000.0}, {"date": "2007-02-02", "close": 0.9, "volume": 107471.0}, {"date": "2007-02-05", "close": 0.84, "volume": 36529.0}, {"date": "2007-02-06", "close": 0.84, "volume": 74387.0}, {"date": "2007-02-07", "close": 0.835, "volume": 15502.0}, {"date": "2007-02-08", "close": 0.87, "volume": 52629.0}, {"date": "2007-02-09", "close": 0.805, "volume": 6313.0}, {"date": "2007-02-12", "close": 0.815, "volume": 16008.0}, {"date": "2007-02-13", "close": 0.82, "volume": 33510.0}, {"date": "2007-02-14", "close": 0.9, "volume": 105367.0}, {"date": "2007-02-15", "close": 0.9, "volume": 77915.0}, {"date": "2007-02-16", "close": 0.9, "volume": 34994.0}, {"date": "2007-02-19", "close": 0.795, "volume": 333.0}, {"date": "2007-02-20", "close": 0.795, "volume": 3000.0}, {"date": "2007-02-21", "close": 0.75, "volume": 43826.0}, {"date": "2007-02-22", "close": 0.75, "volume": 13733.0}, {"date": "2007-02-23", "close": 0.755, "volume": 1122.0}, {"date": "2007-02-26", "close": 0.8, "volume": 34865.0}, {"date": "2007-02-27", "close": 0.76, "volume": 3050.0}, {"date": "2007-02-28", "close": 0.755, "volume": 20757.0}, {"date": "2007-03-01", "close": 0.745, "volume": 6643.0}, {"date": "2007-03-02", "close": 0.74, "volume": 1504.0}, {"date": "2007-03-05", "close": 0.76, "volume": 52542.0}, {"date": "2007-03-06", "close": 0.76, "volume": 458.0}, {"date": "2007-03-08", "close": 0.76, "volume": 6947.0}, {"date": "2007-03-12", "close": 0.78, "volume": 2000.0}, {"date": "2007-03-13", "close": 0.74, "volume": 20227.0}, {"date": "2007-03-14", "close": 0.71, "volume": 10700.0}, {"date": "2007-03-15", "close": 0.76, "volume": 14305.0}, {"date": "2007-03-16", "close": 0.8, "volume": 104237.0}, {"date": "2007-03-19", "close": 0.8, "volume": 6400.0}, {"date": "2007-03-20", "close": 0.73, "volume": 33043.0}, {"date": "2007-03-21", "close": 0.73, "volume": 7200.0}, {"date": "2007-03-22", "close": 0.745, "volume": 21750.0}, {"date": "2007-03-23", "close": 0.735, "volume": 4150.0}, {"date": "2007-03-26", "close": 0.73, "volume": 27200.0}, {"date": "2007-03-27", "close": 0.72, "volume": 19307.0}, {"date": "2007-03-28", "close": 0.71, "volume": 21800.0}, {"date": "2007-03-29", "close": 0.71, "volume": 3720.0}, {"date": "2007-03-30", "close": 0.75, "volume": 9669.0}, {"date": "2007-04-02", "close": 0.76, "volume": 16716.0}, {"date": "2007-04-03", "close": 0.81, "volume": 53161.0}, {"date": "2007-04-04", "close": 0.81, "volume": 2400.0}, {"date": "2007-04-05", "close": 0.77, "volume": 2746.0}, {"date": "2007-04-10", "close": 0.77, "volume": 3243.0}, {"date": "2007-04-11", "close": 0.76, "volume": 18905.0}, {"date": "2007-04-12", "close": 0.77, "volume": 20000.0}, {"date": "2007-04-13", "close": 0.78, "volume": 12000.0}, {"date": "2007-04-16", "close": 0.745, "volume": 18815.0}, {"date": "2007-04-17", "close": 0.745, "volume": 10654.0}, {"date": "2007-04-18", "close": 0.725, "volume": 28590.0}, {"date": "2007-04-19", "close": 0.725, "volume": 5614.0}, {"date": "2007-04-20", "close": 0.715, "volume": 2922.0}, {"date": "2007-04-24", "close": 0.71, "volume": 11666.0}, {"date": "2007-04-26", "close": 0.73, "volume": 1234.0}, {"date": "2007-04-27", "close": 0.73, "volume": 188000.0}, {"date": "2007-04-30", "close": 0.78, "volume": 108800.0}, {"date": "2007-05-01", "close": 0.79, "volume": 35461.0}, {"date": "2007-05-02", "close": 0.79, "volume": 20684.0}, {"date": "2007-05-03", "close": 0.8, "volume": 70400.0}, {"date": "2007-05-04", "close": 0.76, "volume": 9000.0}, {"date": "2007-05-07", "close": 0.8, "volume": 11450.0}, {"date": "2007-05-08", "close": 1.01, "volume": 188460.0}, {"date": "2007-05-09", "close": 0.86, "volume": 73312.0}, {"date": "2007-05-10", "close": 1.02, "volume": 296185.0}, {"date": "2007-05-11", "close": 0.89, "volume": 346518.0}, {"date": "2007-05-14", "close": 0.95, "volume": 62393.0}, {"date": "2007-05-15", "close": 0.9, "volume": 59824.0}, {"date": "2007-05-16", "close": 0.92, "volume": 19050.0}, {"date": "2007-05-17", "close": 0.92, "volume": 47525.0}, {"date": "2007-05-18", "close": 0.94, "volume": 27321.0}, {"date": "2007-05-21", "close": 0.865, "volume": 41272.0}, {"date": "2007-05-22", "close": 0.87, "volume": 24612.0}, {"date": "2007-05-23", "close": 0.81, "volume": 124400.0}, {"date": "2007-05-24", "close": 0.84, "volume": 22700.0}, {"date": "2007-05-25", "close": 0.855, "volume": 11865.0}, {"date": "2007-05-28", "close": 0.9, "volume": 81992.0}, {"date": "2007-05-29", "close": 0.83, "volume": 3500.0}, {"date": "2007-05-30", "close": 0.83, "volume": 31926.0}, {"date": "2007-05-31", "close": 0.84, "volume": 140572.0}, {"date": "2007-06-01", "close": 0.88, "volume": 570.0}, {"date": "2007-06-04", "close": 0.84, "volume": 1000.0}, {"date": "2007-06-05", "close": 0.84, "volume": 9720.0}, {"date": "2007-06-06", "close": 0.88, "volume": 21925.0}, {"date": "2007-06-07", "close": 0.87, "volume": 144875.0}, {"date": "2007-06-08", "close": 0.85, "volume": 7900.0}, {"date": "2007-06-12", "close": 0.87, "volume": 43000.0}, {"date": "2007-06-13", "close": 0.9, "volume": 139278.0}, {"date": "2007-06-14", "close": 0.9, "volume": 84270.0}, {"date": "2007-06-15", "close": 0.85, "volume": 42713.0}, {"date": "2007-06-18", "close": 0.83, "volume": 2603.0}, {"date": "2007-06-19", "close": 0.83, "volume": 14278.0}, {"date": "2007-06-20", "close": 0.83, "volume": 4588.0}, {"date": "2007-06-21", "close": 0.825, "volume": 6374.0}, {"date": "2007-06-22", "close": 0.85, "volume": 12904.0}, {"date": "2007-06-25", "close": 0.82, "volume": 8726.0}, {"date": "2007-06-26", "close": 0.88, "volume": 177300.0}, {"date": "2007-06-27", "close": 0.79, "volume": 32422.0}, {"date": "2007-06-28", "close": 0.8, "volume": 85647.0}, {"date": "2007-06-29", "close": 0.765, "volume": 29707.0}, {"date": "2007-07-02", "close": 0.84, "volume": 76500.0}, {"date": "2007-07-03", "close": 0.845, "volume": 1676.0}, {"date": "2007-07-04", "close": 0.845, "volume": 9113.0}, {"date": "2007-07-05", "close": 0.86, "volume": 34302.0}, {"date": "2007-07-06", "close": 0.88, "volume": 220000.0}, {"date": "2007-07-09", "close": 0.82, "volume": 650.0}, {"date": "2007-07-10", "close": 0.875, "volume": 142900.0}, {"date": "2007-07-11", "close": 0.875, "volume": 50000.0}, {"date": "2007-07-12", "close": 0.91, "volume": 76454.0}, {"date": "2007-07-13", "close": 0.9, "volume": 127996.0}, {"date": "2007-07-16", "close": 0.9, "volume": 17500.0}, {"date": "2007-07-17", "close": 0.9, "volume": 317000.0}, {"date": "2007-07-18", "close": 0.9, "volume": 3330.0}, {"date": "2007-07-19", "close": 0.865, "volume": 38703.0}, {"date": "2007-07-20", "close": 0.88, "volume": 200500.0}, {"date": "2007-07-23", "close": 0.86, "volume": 27000.0}, {"date": "2007-07-24", "close": 0.91, "volume": 51600.0}, {"date": "2007-07-25", "close": 0.865, "volume": 19905.0}, {"date": "2007-07-26", "close": 0.86, "volume": 9200.0}, {"date": "2007-07-27", "close": 0.88, "volume": 274967.0}, {"date": "2007-07-30", "close": 0.845, "volume": 18800.0}, {"date": "2007-07-31", "close": 0.85, "volume": 500.0}, {"date": "2007-08-01", "close": 0.85, "volume": 22784.0}, {"date": "2007-08-02", "close": 0.85, "volume": 751.0}, {"date": "2007-08-03", "close": 0.85, "volume": 3463.0}, {"date": "2007-08-06", "close": 0.845, "volume": 99.0}, {"date": "2007-08-07", "close": 0.805, "volume": 3562.0}, {"date": "2007-08-08", "close": 0.85, "volume": 50573.0}, {"date": "2007-08-09", "close": 0.81, "volume": 24500.0}, {"date": "2007-08-10", "close": 0.815, "volume": 10580.0}, {"date": "2007-08-13", "close": 0.815, "volume": 11920.0}, {"date": "2007-08-14", "close": 0.845, "volume": 124150.0}, {"date": "2007-08-15", "close": 0.88, "volume": 126507.0}, {"date": "2007-08-16", "close": 0.83, "volume": 14300.0}, {"date": "2007-08-17", "close": 0.83, "volume": 23349.0}, {"date": "2007-08-20", "close": 0.785, "volume": 10000.0}, {"date": "2007-08-21", "close": 0.785, "volume": 154.0}, {"date": "2007-08-22", "close": 0.82, "volume": 22172.0}, {"date": "2007-08-23", "close": 0.86, "volume": 10199.0}, {"date": "2007-08-24", "close": 0.88, "volume": 59801.0}, {"date": "2007-08-27", "close": 0.9, "volume": 24425.0}, {"date": "2007-08-28", "close": 0.88, "volume": 4900.0}, {"date": "2007-08-29", "close": 0.88, "volume": 67525.0}, {"date": "2007-08-30", "close": 0.88, "volume": 14745.0}, {"date": "2007-08-31", "close": 0.87, "volume": 500.0}, {"date": "2007-09-03", "close": 0.89, "volume": 116500.0}, {"date": "2007-09-04", "close": 0.98, "volume": 237993.0}, {"date": "2007-09-05", "close": 0.9, "volume": 30671.0}, {"date": "2007-09-06", "close": 0.82, "volume": 212145.0}, {"date": "2007-09-07", "close": 0.88, "volume": 4000.0}, {"date": "2007-09-10", "close": 0.945, "volume": 71489.0}, {"date": "2007-09-11", "close": 0.95, "volume": 51962.0}, {"date": "2007-09-12", "close": 0.945, "volume": 4.0}, {"date": "2007-09-13", "close": 0.95, "volume": 61144.0}, {"date": "2007-09-14", "close": 0.965, "volume": 37450.0}, {"date": "2007-09-17", "close": 0.965, "volume": 7792.0}, {"date": "2007-09-18", "close": 1.0, "volume": 48380.0}, {"date": "2007-09-19", "close": 0.9, "volume": 2349.0}, {"date": "2007-09-20", "close": 0.94, "volume": 110665.0}, {"date": "2007-09-21", "close": 0.9, "volume": 26046.0}, {"date": "2007-09-24", "close": 0.88, "volume": 31100.0}, {"date": "2007-09-25", "close": 0.89, "volume": 40095.0}, {"date": "2007-09-26", "close": 0.88, "volume": 1500.0}, {"date": "2007-09-27", "close": 0.94, "volume": 52150.0}, {"date": "2007-09-28", "close": 0.97, "volume": 210326.0}, {"date": "2007-10-01", "close": 0.9, "volume": 89844.0}, {"date": "2007-10-02", "close": 0.97, "volume": 184594.0}, {"date": "2007-10-03", "close": 0.94, "volume": 43037.0}, {"date": "2007-10-04", "close": 1.0, "volume": 108350.0}, {"date": "2007-10-05", "close": 0.955, "volume": 2500.0}, {"date": "2007-10-08", "close": 0.945, "volume": 28773.0}, {"date": "2007-10-09", "close": 0.935, "volume": 500.0}, {"date": "2007-10-10", "close": 0.985, "volume": 15166.0}, {"date": "2007-10-11", "close": 0.91, "volume": 44000.0}, {"date": "2007-10-12", "close": 0.99, "volume": 55613.0}, {"date": "2007-10-15", "close": 1.0, "volume": 148236.0}, {"date": "2007-10-16", "close": 1.05, "volume": 169304.0}, {"date": "2007-10-17", "close": 0.99, "volume": 24810.0}, {"date": "2007-10-18", "close": 1.15, "volume": 121189.0}, {"date": "2007-10-19", "close": 1.05, "volume": 32280.0}, {"date": "2007-10-22", "close": 1.05, "volume": 11840.0}, {"date": "2007-10-23", "close": 1.14, "volume": 114093.0}, {"date": "2007-10-24", "close": 1.24, "volume": 55758.0}, {"date": "2007-10-25", "close": 1.17, "volume": 97751.0}, {"date": "2007-10-26", "close": 1.24, "volume": 39150.0}, {"date": "2007-10-29", "close": 1.2, "volume": 57600.0}, {"date": "2007-10-30", "close": 1.35, "volume": 326873.0}, {"date": "2007-10-31", "close": 1.64, "volume": 238085.0}, {"date": "2007-11-01", "close": 1.8, "volume": 233716.0}, {"date": "2007-11-02", "close": 1.75, "volume": 167050.0}, {"date": "2007-11-05", "close": 1.63, "volume": 110061.0}, {"date": "2007-11-06", "close": 1.575, "volume": 8750.0}, {"date": "2007-11-07", "close": 1.565, "volume": 76796.0}, {"date": "2007-11-08", "close": 1.5, "volume": 25308.0}, {"date": "2007-11-09", "close": 1.35, "volume": 83492.0}, {"date": "2007-11-12", "close": 1.2, "volume": 32446.0}, {"date": "2007-11-13", "close": 1.26, "volume": 83057.0}, {"date": "2007-11-14", "close": 1.2, "volume": 116575.0}, {"date": "2007-11-15", "close": 1.28, "volume": 65100.0}, {"date": "2007-11-16", "close": 1.28, "volume": 78517.0}, {"date": "2007-11-19", "close": 1.32, "volume": 165380.0}, {"date": "2007-11-20", "close": 1.35, "volume": 28850.0}, {"date": "2007-11-21", "close": 1.35, "volume": 16000.0}, {"date": "2007-11-22", "close": 1.47, "volume": 48900.0}, {"date": "2007-11-23", "close": 1.4, "volume": 27000.0}, {"date": "2007-11-26", "close": 1.36, "volume": 32571.0}, {"date": "2007-11-27", "close": 1.35, "volume": 13157.0}, {"date": "2007-11-28", "close": 1.35, "volume": 34000.0}, {"date": "2007-11-29", "close": 1.35, "volume": 32522.0}, {"date": "2007-11-30", "close": 1.35, "volume": 25300.0}, {"date": "2007-12-03", "close": 1.35, "volume": 119105.0}, {"date": "2007-12-04", "close": 1.35, "volume": 76289.0}, {"date": "2007-12-05", "close": 1.4, "volume": 7700.0}, {"date": "2007-12-06", "close": 1.35, "volume": 50735.0}, {"date": "2007-12-07", "close": 1.4, "volume": 26600.0}, {"date": "2007-12-10", "close": 1.35, "volume": 49253.0}, {"date": "2007-12-11", "close": 1.4, "volume": 40871.0}, {"date": "2007-12-12", "close": 1.41, "volume": 28850.0}, {"date": "2007-12-13", "close": 1.495, "volume": 500.0}, {"date": "2007-12-14", "close": 1.49, "volume": 15484.0}, {"date": "2007-12-17", "close": 1.42, "volume": 19270.0}, {"date": "2007-12-18", "close": 1.42, "volume": 112089.0}, {"date": "2007-12-19", "close": 1.5, "volume": 21700.0}, {"date": "2007-12-20", "close": 1.41, "volume": 19732.0}, {"date": "2007-12-21", "close": 1.4, "volume": 16625.0}, {"date": "2007-12-27", "close": 1.5, "volume": 250.0}, {"date": "2007-12-28", "close": 1.5, "volume": 36642.0}, {"date": "2007-12-31", "close": 1.49, "volume": 13430.0}, {"date": "2008-01-02", "close": 1.37, "volume": 3900.0}, {"date": "2008-01-03", "close": 1.26, "volume": 4842.0}, {"date": "2008-01-04", "close": 1.24, "volume": 66258.0}, {"date": "2008-01-07", "close": 1.245, "volume": 21900.0}, {"date": "2008-01-08", "close": 1.25, "volume": 34200.0}, {"date": "2008-01-09", "close": 1.3, "volume": 33552.0}, {"date": "2008-01-10", "close": 1.26, "volume": 15412.0}, {"date": "2008-01-11", "close": 1.31, "volume": 31200.0}, {"date": "2008-01-14", "close": 1.2, "volume": 59460.0}, {"date": "2008-01-15", "close": 1.21, "volume": 10000.0}, {"date": "2008-01-16", "close": 1.2, "volume": 44282.0}, {"date": "2008-01-17", "close": 1.12, "volume": 10468.0}, {"date": "2008-01-18", "close": 1.0, "volume": 132911.0}, {"date": "2008-01-22", "close": 0.9, "volume": 23826.0}, {"date": "2008-01-23", "close": 0.89, "volume": 27933.0}, {"date": "2008-01-24", "close": 0.85, "volume": 187250.0}, {"date": "2008-01-25", "close": 0.9, "volume": 7286.0}, {"date": "2008-01-29", "close": 0.87, "volume": 26000.0}, {"date": "2008-01-30", "close": 0.85, "volume": 72347.0}, {"date": "2008-01-31", "close": 0.85, "volume": 14708.0}, {"date": "2008-02-01", "close": 0.85, "volume": 7500.0}, {"date": "2008-02-04", "close": 0.9, "volume": 8609.0}, {"date": "2008-02-05", "close": 0.9, "volume": 37000.0}, {"date": "2008-02-06", "close": 0.85, "volume": 18049.0}, {"date": "2008-02-07", "close": 0.82, "volume": 17000.0}, {"date": "2008-02-08", "close": 0.845, "volume": 6918.0}, {"date": "2008-02-11", "close": 0.84, "volume": 93730.0}, {"date": "2008-02-12", "close": 0.85, "volume": 17030.0}, {"date": "2008-02-14", "close": 0.85, "volume": 59970.0}, {"date": "2008-02-15", "close": 0.86, "volume": 10000.0}, {"date": "2008-02-18", "close": 0.82, "volume": 30312.0}, {"date": "2008-02-19", "close": 0.81, "volume": 22000.0}, {"date": "2008-02-20", "close": 0.81, "volume": 25988.0}, {"date": "2008-02-21", "close": 0.815, "volume": 14030.0}, {"date": "2008-02-22", "close": 0.82, "volume": 17692.0}, {"date": "2008-02-25", "close": 0.94, "volume": 26368.0}, {"date": "2008-02-26", "close": 0.9, "volume": 2695.0}, {"date": "2008-02-27", "close": 0.9, "volume": 2000.0}, {"date": "2008-02-28", "close": 0.86, "volume": 20886.0}, {"date": "2008-02-29", "close": 0.835, "volume": 37175.0}, {"date": "2008-03-03", "close": 0.88, "volume": 15892.0}, {"date": "2008-03-04", "close": 0.8, "volume": 34150.0}, {"date": "2008-03-05", "close": 0.79, "volume": 4200.0}, {"date": "2008-03-06", "close": 0.79, "volume": 41250.0}, {"date": "2008-03-07", "close": 0.77, "volume": 20650.0}, {"date": "2008-03-10", "close": 0.8, "volume": 27700.0}, {"date": "2008-03-11", "close": 0.75, "volume": 75006.0}, {"date": "2008-03-12", "close": 0.78, "volume": 76232.0}, {"date": "2008-03-13", "close": 0.81, "volume": 69878.0}, {"date": "2008-03-14", "close": 0.8, "volume": 36711.0}, {"date": "2008-03-17", "close": 0.785, "volume": 1657.0}, {"date": "2008-03-18", "close": 0.8, "volume": 43344.0}, {"date": "2008-03-19", "close": 0.82, "volume": 11875.0}, {"date": "2008-03-20", "close": 0.75, "volume": 31275.0}, {"date": "2008-03-25", "close": 0.89, "volume": 6800.0}, {"date": "2008-03-26", "close": 0.89, "volume": 12000.0}, {"date": "2008-03-27", "close": 0.85, "volume": 20000.0}, {"date": "2008-03-28", "close": 0.83, "volume": 30154.0}, {"date": "2008-03-31", "close": 0.835, "volume": 3562.0}, {"date": "2008-04-01", "close": 0.92, "volume": 50234.0}, {"date": "2008-04-02", "close": 1.1, "volume": 43659.0}, {"date": "2008-04-03", "close": 1.055, "volume": 52586.0}, {"date": "2008-04-04", "close": 1.05, "volume": 60073.0}, {"date": "2008-04-07", "close": 1.055, "volume": 6200.0}, {"date": "2008-04-08", "close": 1.04, "volume": 95750.0}, {"date": "2008-04-09", "close": 0.93, "volume": 14951.0}, {"date": "2008-04-10", "close": 0.95, "volume": 7342.0}, {"date": "2008-04-11", "close": 1.05, "volume": 30467.0}, {"date": "2008-04-14", "close": 1.03, "volume": 1050.0}, {"date": "2008-04-15", "close": 0.98, "volume": 22812.0}, {"date": "2008-04-16", "close": 0.95, "volume": 50322.0}, {"date": "2008-04-17", "close": 0.95, "volume": 2908.0}, {"date": "2008-04-21", "close": 0.98, "volume": 63853.0}, {"date": "2008-04-22", "close": 1.05, "volume": 92400.0}, {"date": "2008-04-24", "close": 1.0, "volume": 6000.0}, {"date": "2008-04-28", "close": 0.98, "volume": 5264.0}, {"date": "2008-04-29", "close": 1.0, "volume": 3200.0}, {"date": "2008-04-30", "close": 1.02, "volume": 5000.0}, {"date": "2008-05-01", "close": 1.04, "volume": 14222.0}, {"date": "2008-05-02", "close": 1.04, "volume": 5283.0}, {"date": "2008-05-05", "close": 1.05, "volume": 30767.0}, {"date": "2008-05-06", "close": 1.05, "volume": 15000.0}, {"date": "2008-05-07", "close": 1.01, "volume": 20000.0}, {"date": "2008-05-08", "close": 1.05, "volume": 4927.0}, {"date": "2008-05-09", "close": 1.16, "volume": 217147.0}, {"date": "2008-05-12", "close": 1.3, "volume": 79768.0}, {"date": "2008-05-13", "close": 1.27, "volume": 77114.0}, {"date": "2008-05-14", "close": 1.25, "volume": 14000.0}, {"date": "2008-05-15", "close": 1.16, "volume": 27350.0}, {"date": "2008-05-16", "close": 1.3, "volume": 43972.0}, {"date": "2008-05-19", "close": 1.32, "volume": 18513.0}, {"date": "2008-05-20", "close": 1.3, "volume": 95673.0}, {"date": "2008-05-21", "close": 1.24, "volume": 26800.0}, {"date": "2008-05-22", "close": 1.22, "volume": 79707.0}, {"date": "2008-05-23", "close": 1.24, "volume": 10501.0}, {"date": "2008-05-26", "close": 1.25, "volume": 20897.0}, {"date": "2008-05-27", "close": 1.35, "volume": 66450.0}, {"date": "2008-05-28", "close": 1.475, "volume": 115230.0}, {"date": "2008-05-29", "close": 1.48, "volume": 58542.0}, {"date": "2008-05-30", "close": 1.43, "volume": 122023.0}, {"date": "2008-06-02", "close": 1.665, "volume": 97077.0}, {"date": "2008-06-03", "close": 1.48, "volume": 186831.0}, {"date": "2008-06-04", "close": 1.155, "volume": 37401.0}, {"date": "2008-06-05", "close": 1.345, "volume": 31155.0}, {"date": "2008-06-06", "close": 1.45, "volume": 72465.0}, {"date": "2008-06-10", "close": 1.395, "volume": 79646.0}, {"date": "2008-06-11", "close": 1.37, "volume": 98785.0}, {"date": "2008-06-12", "close": 1.3, "volume": 42465.0}, {"date": "2008-06-13", "close": 1.28, "volume": 45816.0}, {"date": "2008-06-16", "close": 1.25, "volume": 94771.0}, {"date": "2008-06-17", "close": 1.34, "volume": 25546.0}, {"date": "2008-06-18", "close": 1.3, "volume": 35179.0}, {"date": "2008-06-19", "close": 1.35, "volume": 19401.0}, {"date": "2008-06-20", "close": 1.35, "volume": 40693.0}, {"date": "2008-06-23", "close": 1.455, "volume": 41017.0}, {"date": "2008-06-24", "close": 1.38, "volume": 1400.0}, {"date": "2008-06-25", "close": 1.39, "volume": 41937.0}, {"date": "2008-06-26", "close": 1.3, "volume": 17333.0}, {"date": "2008-06-27", "close": 1.355, "volume": 26966.0}, {"date": "2008-06-30", "close": 1.305, "volume": 30927.0}, {"date": "2008-07-01", "close": 1.35, "volume": 60500.0}, {"date": "2008-07-02", "close": 1.25, "volume": 64407.0}, {"date": "2008-07-03", "close": 1.16, "volume": 45000.0}, {"date": "2008-07-04", "close": 1.195, "volume": 20000.0}, {"date": "2008-07-07", "close": 1.2, "volume": 25887.0}, {"date": "2008-07-08", "close": 1.16, "volume": 9100.0}, {"date": "2008-07-09", "close": 1.125, "volume": 14497.0}, {"date": "2008-07-10", "close": 1.125, "volume": 8781.0}, {"date": "2008-07-11", "close": 1.1, "volume": 62660.0}, {"date": "2008-07-14", "close": 1.05, "volume": 12500.0}, {"date": "2008-07-15", "close": 1.12, "volume": 48250.0}, {"date": "2008-07-16", "close": 1.05, "volume": 11255.0}, {"date": "2008-07-17", "close": 1.0, "volume": 27866.0}, {"date": "2008-07-18", "close": 0.99, "volume": 8430.0}, {"date": "2008-07-21", "close": 1.01, "volume": 100573.0}, {"date": "2008-07-22", "close": 1.15, "volume": 42072.0}, {"date": "2008-07-23", "close": 1.2, "volume": 17961.0}, {"date": "2008-07-24", "close": 1.03, "volume": 52787.0}, {"date": "2008-07-25", "close": 1.03, "volume": 137030.0}, {"date": "2008-07-28", "close": 1.055, "volume": 6550.0}, {"date": "2008-07-29", "close": 1.03, "volume": 1633.0}, {"date": "2008-07-31", "close": 1.15, "volume": 33244.0}, {"date": "2008-08-01", "close": 1.2, "volume": 32440.0}, {"date": "2008-08-04", "close": 1.18, "volume": 37400.0}, {"date": "2008-08-05", "close": 1.195, "volume": 160924.0}, {"date": "2008-08-06", "close": 1.15, "volume": 37272.0}, {"date": "2008-08-07", "close": 1.2, "volume": 79131.0}, {"date": "2008-08-08", "close": 1.18, "volume": 36200.0}, {"date": "2008-08-11", "close": 1.15, "volume": 1000.0}, {"date": "2008-08-12", "close": 1.28, "volume": 57050.0}, {"date": "2008-08-13", "close": 1.15, "volume": 52150.0}, {"date": "2008-08-14", "close": 1.15, "volume": 6080.0}, {"date": "2008-08-18", "close": 1.2, "volume": 883.0}, {"date": "2008-08-19", "close": 1.2, "volume": 10097.0}, {"date": "2008-08-20", "close": 1.2, "volume": 28750.0}, {"date": "2008-08-21", "close": 1.12, "volume": 9467.0}, {"date": "2008-08-22", "close": 1.17, "volume": 11077.0}, {"date": "2008-08-25", "close": 1.155, "volume": 3600.0}, {"date": "2008-08-26", "close": 1.11, "volume": 4290.0}, {"date": "2008-08-27", "close": 1.1, "volume": 8890.0}, {"date": "2008-08-28", "close": 1.03, "volume": 26013.0}, {"date": "2008-08-29", "close": 1.13, "volume": 30632.0}, {"date": "2008-09-02", "close": 1.12, "volume": 2000.0}, {"date": "2008-09-03", "close": 1.15, "volume": 20000.0}, {"date": "2008-09-04", "close": 1.1, "volume": 9000.0}, {"date": "2008-09-05", "close": 0.99, "volume": 41888.0}, {"date": "2008-09-08", "close": 1.09, "volume": 2371.0}, {"date": "2008-09-09", "close": 1.15, "volume": 21019.0}, {"date": "2008-09-10", "close": 1.09, "volume": 6112.0}, {"date": "2008-09-11", "close": 1.0, "volume": 7903.0}, {"date": "2008-09-12", "close": 1.0, "volume": 7681.0}, {"date": "2008-09-15", "close": 0.92, "volume": 8185.0}, {"date": "2008-09-16", "close": 0.9, "volume": 14349.0}, {"date": "2008-09-17", "close": 0.835, "volume": 19482.0}, {"date": "2008-09-18", "close": 0.75, "volume": 42788.0}, {"date": "2008-09-19", "close": 0.81, "volume": 5000.0}, {"date": "2008-09-22", "close": 0.99, "volume": 6980.0}, {"date": "2008-09-24", "close": 1.0, "volume": 21900.0}, {"date": "2008-09-25", "close": 1.01, "volume": 10000.0}, {"date": "2008-09-26", "close": 1.09, "volume": 21882.0}, {"date": "2008-09-29", "close": 0.98, "volume": 3682.0}, {"date": "2008-09-30", "close": 0.98, "volume": 42725.0}, {"date": "2008-10-01", "close": 0.975, "volume": 5000.0}, {"date": "2008-10-06", "close": 0.84, "volume": 16500.0}, {"date": "2008-10-07", "close": 0.795, "volume": 22767.0}, {"date": "2008-10-08", "close": 0.7, "volume": 76058.0}, {"date": "2008-10-09", "close": 0.935, "volume": 4182.0}, {"date": "2008-10-10", "close": 0.75, "volume": 12800.0}, {"date": "2008-10-13", "close": 0.7, "volume": 42200.0}, {"date": "2008-10-14", "close": 0.85, "volume": 6150.0}, {"date": "2008-10-15", "close": 0.85, "volume": 23374.0}, {"date": "2008-10-16", "close": 0.75, "volume": 3469.0}, {"date": "2008-10-17", "close": 0.75, "volume": 43648.0}, {"date": "2008-10-20", "close": 0.75, "volume": 17000.0}, {"date": "2008-10-22", "close": 0.73, "volume": 1900.0}, {"date": "2008-10-24", "close": 0.66, "volume": 17750.0}, {"date": "2008-10-27", "close": 0.6, "volume": 19500.0}, {"date": "2008-10-28", "close": 0.62, "volume": 44300.0}, {"date": "2008-10-29", "close": 0.61, "volume": 37800.0}, {"date": "2008-10-30", "close": 0.74, "volume": 32296.0}, {"date": "2008-10-31", "close": 0.65, "volume": 62589.0}, {"date": "2008-11-03", "close": 0.625, "volume": 8000.0}, {"date": "2008-11-04", "close": 0.64, "volume": 45541.0}, {"date": "2008-11-05", "close": 0.64, "volume": 12712.0}, {"date": "2008-11-06", "close": 0.62, "volume": 178450.0}, {"date": "2008-11-07", "close": 0.6, "volume": 47700.0}, {"date": "2008-11-10", "close": 0.57, "volume": 79583.0}, {"date": "2008-11-11", "close": 0.57, "volume": 60000.0}, {"date": "2008-11-12", "close": 0.57, "volume": 5000.0}, {"date": "2008-11-13", "close": 0.59, "volume": 25000.0}, {"date": "2008-11-14", "close": 0.57, "volume": 10000.0}, {"date": "2008-11-17", "close": 0.57, "volume": 2000.0}, {"date": "2008-11-18", "close": 0.57, "volume": 71300.0}, {"date": "2008-11-19", "close": 0.55, "volume": 84894.0}, {"date": "2008-11-20", "close": 0.6, "volume": 7000.0}, {"date": "2008-11-21", "close": 0.5, "volume": 113000.0}, {"date": "2008-11-24", "close": 0.52, "volume": 8791.0}, {"date": "2008-11-25", "close": 0.52, "volume": 38408.0}, {"date": "2008-11-26", "close": 0.52, "volume": 25000.0}, {"date": "2008-11-27", "close": 0.5, "volume": 97000.0}, {"date": "2008-11-28", "close": 0.55, "volume": 40600.0}, {"date": "2008-12-01", "close": 0.52, "volume": 12500.0}, {"date": "2008-12-03", "close": 0.525, "volume": 196593.0}, {"date": "2008-12-04", "close": 0.51, "volume": 46000.0}, {"date": "2008-12-05", "close": 0.55, "volume": 20755.0}, {"date": "2008-12-09", "close": 0.53, "volume": 10000.0}, {"date": "2008-12-10", "close": 0.53, "volume": 19156.0}, {"date": "2008-12-11", "close": 0.55, "volume": 54000.0}, {"date": "2008-12-12", "close": 0.545, "volume": 19000.0}, {"date": "2008-12-15", "close": 0.545, "volume": 5617.0}, {"date": "2008-12-16", "close": 0.55, "volume": 48560.0}, {"date": "2008-12-17", "close": 0.54, "volume": 41350.0}, {"date": "2008-12-18", "close": 0.54, "volume": 23000.0}, {"date": "2008-12-19", "close": 0.56, "volume": 62110.0}, {"date": "2008-12-22", "close": 0.57, "volume": 93937.0}, {"date": "2008-12-23", "close": 0.57, "volume": 2500.0}, {"date": "2008-12-24", "close": 0.55, "volume": 2000.0}, {"date": "2008-12-29", "close": 0.51, "volume": 75000.0}, {"date": "2008-12-30", "close": 0.64, "volume": 13335.0}, {"date": "2008-12-31", "close": 0.68, "volume": 12015.0}, {"date": "2009-01-02", "close": 0.7, "volume": 9564.0}, {"date": "2009-01-05", "close": 0.7, "volume": 4000.0}, {"date": "2009-01-06", "close": 0.795, "volume": 28000.0}, {"date": "2009-01-08", "close": 0.72, "volume": 3294.0}, {"date": "2009-01-13", "close": 0.7, "volume": 3936.0}, {"date": "2009-01-14", "close": 0.7, "volume": 11500.0}, {"date": "2009-01-15", "close": 0.67, "volume": 15000.0}, {"date": "2009-01-16", "close": 0.665, "volume": 16206.0}, {"date": "2009-01-19", "close": 0.61, "volume": 360.0}, {"date": "2009-01-20", "close": 0.62, "volume": 34500.0}, {"date": "2009-01-21", "close": 0.65, "volume": 1000.0}, {"date": "2009-01-22", "close": 0.67, "volume": 74500.0}, {"date": "2009-01-27", "close": 0.67, "volume": 2000.0}, {"date": "2009-01-28", "close": 0.67, "volume": 28516.0}, {"date": "2009-01-29", "close": 0.61, "volume": 6600.0}, {"date": "2009-01-30", "close": 0.7, "volume": 30448.0}, {"date": "2009-02-02", "close": 0.7, "volume": 14829.0}, {"date": "2009-02-03", "close": 0.67, "volume": 17532.0}, {"date": "2009-02-04", "close": 0.7, "volume": 22368.0}, {"date": "2009-02-05", "close": 0.67, "volume": 400.0}, {"date": "2009-02-11", "close": 0.67, "volume": 10697.0}, {"date": "2009-02-12", "close": 0.725, "volume": 2900.0}, {"date": "2009-02-13", "close": 0.8, "volume": 39642.0}, {"date": "2009-02-17", "close": 0.72, "volume": 181729.0}, {"date": "2009-02-18", "close": 0.72, "volume": 31000.0}, {"date": "2009-02-20", "close": 0.69, "volume": 64000.0}, {"date": "2009-02-24", "close": 0.73, "volume": 36731.0}, {"date": "2009-02-25", "close": 0.73, "volume": 1223.0}, {"date": "2009-02-26", "close": 0.81, "volume": 9963.0}, {"date": "2009-02-27", "close": 0.8, "volume": 12460.0}, {"date": "2009-03-02", "close": 0.8, "volume": 2606.0}, {"date": "2009-03-04", "close": 0.8, "volume": 4000.0}, {"date": "2009-03-05", "close": 0.665, "volume": 2400.0}, {"date": "2009-03-06", "close": 0.7, "volume": 2000.0}, {"date": "2009-03-09", "close": 0.7, "volume": 594.0}, {"date": "2009-03-10", "close": 0.64, "volume": 5955.0}, {"date": "2009-03-11", "close": 0.7, "volume": 17800.0}, {"date": "2009-03-13", "close": 0.725, "volume": 28000.0}, {"date": "2009-03-17", "close": 0.665, "volume": 5050.0}, {"date": "2009-03-18", "close": 0.675, "volume": 10000.0}, {"date": "2009-03-20", "close": 0.805, "volume": 10000.0}, {"date": "2009-03-23", "close": 0.795, "volume": 998.0}, {"date": "2009-03-25", "close": 0.72, "volume": 22750.0}, {"date": "2009-03-26", "close": 0.68, "volume": 3315.0}, {"date": "2009-03-27", "close": 0.73, "volume": 20000.0}, {"date": "2009-03-31", "close": 0.74, "volume": 16450.0}, {"date": "2009-04-01", "close": 0.81, "volume": 7000.0}, {"date": "2009-04-02", "close": 0.805, "volume": 1000.0}, {"date": "2009-04-03", "close": 0.73, "volume": 8500.0}, {"date": "2009-04-06", "close": 0.73, "volume": 6000.0}, {"date": "2009-04-07", "close": 0.705, "volume": 3000.0}, {"date": "2009-04-08", "close": 0.71, "volume": 5998.0}, {"date": "2009-04-09", "close": 0.7, "volume": 5360.0}, {"date": "2009-04-14", "close": 0.73, "volume": 1000.0}, {"date": "2009-04-15", "close": 0.76, "volume": 3425.0}, {"date": "2009-04-16", "close": 0.8, "volume": 21500.0}, {"date": "2009-04-17", "close": 0.735, "volume": 3494.0}, {"date": "2009-04-20", "close": 0.735, "volume": 23108.0}, {"date": "2009-04-21", "close": 0.795, "volume": 10800.0}, {"date": "2009-04-22", "close": 0.74, "volume": 1000.0}, {"date": "2009-04-23", "close": 0.785, "volume": 10300.0}, {"date": "2009-04-24", "close": 0.785, "volume": 5600.0}, {"date": "2009-04-27", "close": 0.77, "volume": 5150.0}, {"date": "2009-04-28", "close": 0.745, "volume": 150.0}, {"date": "2009-04-29", "close": 0.74, "volume": 26323.0}, {"date": "2009-04-30", "close": 0.735, "volume": 20344.0}, {"date": "2009-05-04", "close": 0.74, "volume": 2000.0}, {"date": "2009-05-05", "close": 0.75, "volume": 3000.0}, {"date": "2009-05-07", "close": 0.73, "volume": 36020.0}, {"date": "2009-05-08", "close": 0.78, "volume": 2066.0}, {"date": "2009-05-11", "close": 0.76, "volume": 12000.0}, {"date": "2009-05-12", "close": 0.76, "volume": 2800.0}, {"date": "2009-05-13", "close": 0.755, "volume": 24157.0}, {"date": "2009-05-15", "close": 0.75, "volume": 1000.0}, {"date": "2009-05-21", "close": 0.73, "volume": 1011.0}, {"date": "2009-05-27", "close": 0.7, "volume": 5768.0}, {"date": "2009-05-29", "close": 0.66, "volume": 1044.0}, {"date": "2009-06-01", "close": 0.655, "volume": 3489.0}, {"date": "2009-06-02", "close": 0.665, "volume": 5630.0}, {"date": "2009-06-03", "close": 0.67, "volume": 3122.0}, {"date": "2009-06-04", "close": 0.655, "volume": 5000.0}, {"date": "2009-06-05", "close": 0.655, "volume": 1113.0}, {"date": "2009-06-09", "close": 0.69, "volume": 7500.0}, {"date": "2009-06-10", "close": 0.66, "volume": 24840.0}, {"date": "2009-06-11", "close": 0.68, "volume": 517.0}, {"date": "2009-06-12", "close": 0.745, "volume": 20654.0}, {"date": "2009-06-15", "close": 0.67, "volume": 286.0}, {"date": "2009-06-17", "close": 0.68, "volume": 2648.0}, {"date": "2009-06-23", "close": 0.675, "volume": 80.0}, {"date": "2009-06-24", "close": 0.675, "volume": 925.0}, {"date": "2009-06-25", "close": 0.735, "volume": 6000.0}, {"date": "2009-06-26", "close": 0.69, "volume": 3000.0}, {"date": "2009-06-29", "close": 0.68, "volume": 7683.0}, {"date": "2009-06-30", "close": 0.655, "volume": 47445.0}, {"date": "2009-07-01", "close": 0.655, "volume": 777.0}, {"date": "2009-07-02", "close": 0.65, "volume": 1500.0}, {"date": "2009-07-07", "close": 0.61, "volume": 1000.0}, {"date": "2009-07-08", "close": 0.555, "volume": 29750.0}, {"date": "2009-07-09", "close": 0.5, "volume": 45108.0}, {"date": "2009-07-10", "close": 0.5, "volume": 3469.0}, {"date": "2009-07-13", "close": 0.54, "volume": 24103.0}, {"date": "2009-07-14", "close": 0.53, "volume": 3000.0}, {"date": "2009-07-15", "close": 0.48, "volume": 24900.0}, {"date": "2009-07-16", "close": 0.5, "volume": 4034.0}, {"date": "2009-07-17", "close": 0.53, "volume": 54249.0}, {"date": "2009-07-20", "close": 0.51, "volume": 90049.0}, {"date": "2009-07-21", "close": 0.5, "volume": 34243.0}, {"date": "2009-07-22", "close": 0.525, "volume": 32750.0}, {"date": "2009-07-23", "close": 0.625, "volume": 70717.0}, {"date": "2009-07-24", "close": 0.565, "volume": 11000.0}, {"date": "2009-07-27", "close": 0.575, "volume": 22083.0}, {"date": "2009-07-28", "close": 0.625, "volume": 45117.0}, {"date": "2009-07-29", "close": 0.65, "volume": 12000.0}, {"date": "2009-07-30", "close": 0.57, "volume": 17000.0}, {"date": "2009-07-31", "close": 0.63, "volume": 63000.0}, {"date": "2009-08-03", "close": 0.7, "volume": 32000.0}, {"date": "2009-08-04", "close": 0.74, "volume": 53187.0}, {"date": "2009-08-05", "close": 0.74, "volume": 13958.0}, {"date": "2009-08-06", "close": 0.74, "volume": 20000.0}, {"date": "2009-08-07", "close": 0.685, "volume": 25687.0}, {"date": "2009-08-10", "close": 0.665, "volume": 32438.0}, {"date": "2009-08-12", "close": 0.67, "volume": 1324.0}, {"date": "2009-08-14", "close": 0.665, "volume": 12237.0}, {"date": "2009-08-17", "close": 0.74, "volume": 800.0}, {"date": "2009-08-18", "close": 0.66, "volume": 11643.0}, {"date": "2009-08-19", "close": 0.68, "volume": 121.0}, {"date": "2009-08-20", "close": 0.665, "volume": 13790.0}, {"date": "2009-08-21", "close": 0.665, "volume": 26268.0}, {"date": "2009-08-24", "close": 0.66, "volume": 14700.0}, {"date": "2009-08-25", "close": 0.65, "volume": 17729.0}, {"date": "2009-08-26", "close": 0.63, "volume": 35000.0}, {"date": "2009-08-27", "close": 0.62, "volume": 11556.0}, {"date": "2009-08-28", "close": 0.62, "volume": 628.0}, {"date": "2009-09-01", "close": 0.64, "volume": 22700.0}, {"date": "2009-09-03", "close": 0.62, "volume": 20000.0}, {"date": "2009-09-04", "close": 0.635, "volume": 3114.0}, {"date": "2009-09-07", "close": 0.61, "volume": 10000.0}, {"date": "2009-09-09", "close": 0.67, "volume": 30276.0}, {"date": "2009-09-10", "close": 0.61, "volume": 10500.0}, {"date": "2009-09-11", "close": 0.63, "volume": 15000.0}, {"date": "2009-09-15", "close": 0.55, "volume": 30621.0}, {"date": "2009-09-16", "close": 0.585, "volume": 6505.0}, {"date": "2009-09-17", "close": 0.64, "volume": 41135.0}, {"date": "2009-09-18", "close": 0.62, "volume": 49895.0}, {"date": "2009-09-21", "close": 0.6, "volume": 10672.0}, {"date": "2009-09-22", "close": 0.64, "volume": 6147.0}, {"date": "2009-09-23", "close": 0.6, "volume": 4729.0}, {"date": "2009-09-25", "close": 0.6, "volume": 20704.0}, {"date": "2009-09-28", "close": 0.6, "volume": 627.0}, {"date": "2009-09-30", "close": 0.605, "volume": 8660.0}, {"date": "2009-10-01", "close": 0.6, "volume": 14869.0}, {"date": "2009-10-02", "close": 0.6, "volume": 35491.0}, {"date": "2009-10-06", "close": 0.56, "volume": 44146.0}, {"date": "2009-10-08", "close": 0.56, "volume": 27330.0}, {"date": "2009-10-09", "close": 0.57, "volume": 50000.0}, {"date": "2009-10-12", "close": 0.56, "volume": 33270.0}, {"date": "2009-10-13", "close": 0.59, "volume": 14375.0}, {"date": "2009-10-14", "close": 0.56, "volume": 9000.0}, {"date": "2009-10-15", "close": 0.59, "volume": 61814.0}, {"date": "2009-10-16", "close": 0.62, "volume": 15710.0}, {"date": "2009-10-19", "close": 0.64, "volume": 31328.0}, {"date": "2009-10-20", "close": 0.65, "volume": 66615.0}, {"date": "2009-10-21", "close": 0.64, "volume": 5687.0}, {"date": "2009-10-22", "close": 0.645, "volume": 20000.0}, {"date": "2009-10-23", "close": 0.65, "volume": 80200.0}, {"date": "2009-10-26", "close": 0.65, "volume": 30000.0}, {"date": "2009-10-27", "close": 0.65, "volume": 35500.0}, {"date": "2009-10-28", "close": 0.6, "volume": 103838.0}, {"date": "2009-10-29", "close": 0.6, "volume": 12910.0}, {"date": "2009-11-02", "close": 0.62, "volume": 23360.0}, {"date": "2009-11-03", "close": 0.6, "volume": 4492.0}, {"date": "2009-11-04", "close": 0.625, "volume": 800.0}, {"date": "2009-11-05", "close": 0.605, "volume": 19400.0}, {"date": "2009-11-06", "close": 0.61, "volume": 2600.0}, {"date": "2009-11-09", "close": 0.61, "volume": 15046.0}, {"date": "2009-11-11", "close": 0.6, "volume": 19481.0}, {"date": "2009-11-12", "close": 0.6, "volume": 18719.0}, {"date": "2009-11-13", "close": 0.57, "volume": 630.0}, {"date": "2009-11-16", "close": 0.6, "volume": 9950.0}, {"date": "2009-11-17", "close": 0.59, "volume": 8000.0}, {"date": "2009-11-18", "close": 0.56, "volume": 2233.0}, {"date": "2009-11-19", "close": 0.57, "volume": 5442.0}, {"date": "2009-11-20", "close": 0.57, "volume": 513.0}, {"date": "2009-11-23", "close": 0.575, "volume": 7063.0}, {"date": "2009-11-26", "close": 0.58, "volume": 9495.0}, {"date": "2009-11-27", "close": 0.575, "volume": 14160.0}, {"date": "2009-11-30", "close": 0.57, "volume": 2000.0}, {"date": "2009-12-01", "close": 0.56, "volume": 60811.0}, {"date": "2009-12-04", "close": 0.56, "volume": 38468.0}, {"date": "2009-12-07", "close": 0.56, "volume": 5561.0}, {"date": "2009-12-08", "close": 0.56, "volume": 34272.0}, {"date": "2009-12-09", "close": 0.5, "volume": 204087.0}, {"date": "2009-12-10", "close": 0.51, "volume": 43434.0}, {"date": "2009-12-14", "close": 0.52, "volume": 540.0}, {"date": "2009-12-15", "close": 0.52, "volume": 205.0}, {"date": "2009-12-16", "close": 0.56, "volume": 25013.0}, {"date": "2009-12-17", "close": 0.56, "volume": 15500.0}, {"date": "2009-12-18", "close": 0.57, "volume": 1199.0}, {"date": "2009-12-21", "close": 0.595, "volume": 17050.0}, {"date": "2009-12-22", "close": 0.6, "volume": 32000.0}, {"date": "2009-12-23", "close": 0.6, "volume": 51288.0}, {"date": "2009-12-24", "close": 0.6, "volume": 15000.0}, {"date": "2009-12-29", "close": 0.56, "volume": 18900.0}, {"date": "2009-12-30", "close": 0.54, "volume": 20000.0}, {"date": "2009-12-31", "close": 0.53, "volume": 5100.0}, {"date": "2010-01-05", "close": 0.565, "volume": 499.0}, {"date": "2010-01-06", "close": 0.615, "volume": 60776.0}, {"date": "2010-01-07", "close": 0.64, "volume": 27292.0}, {"date": "2010-01-08", "close": 0.64, "volume": 64293.0}, {"date": "2010-01-11", "close": 0.65, "volume": 515545.0}, {"date": "2010-01-12", "close": 0.695, "volume": 7800.0}, {"date": "2010-01-13", "close": 0.67, "volume": 17150.0}, {"date": "2010-01-14", "close": 0.665, "volume": 1500.0}, {"date": "2010-01-15", "close": 0.7, "volume": 12809.0}, {"date": "2010-01-18", "close": 0.655, "volume": 24222.0}, {"date": "2010-01-19", "close": 0.65, "volume": 44.0}, {"date": "2010-01-20", "close": 0.6, "volume": 37808.0}, {"date": "2010-01-21", "close": 0.61, "volume": 22525.0}, {"date": "2010-01-22", "close": 0.6, "volume": 9474.0}, {"date": "2010-01-25", "close": 0.645, "volume": 15000.0}, {"date": "2010-01-27", "close": 0.6, "volume": 2292.0}, {"date": "2010-01-28", "close": 0.635, "volume": 12090.0}, {"date": "2010-01-29", "close": 0.575, "volume": 500.0}, {"date": "2010-02-01", "close": 0.545, "volume": 25306.0}, {"date": "2010-02-03", "close": 0.56, "volume": 17700.0}, {"date": "2010-02-04", "close": 0.56, "volume": 11733.0}, {"date": "2010-02-05", "close": 0.54, "volume": 63467.0}, {"date": "2010-02-08", "close": 0.535, "volume": 77791.0}, {"date": "2010-02-09", "close": 0.54, "volume": 55280.0}, {"date": "2010-02-10", "close": 0.54, "volume": 84651.0}, {"date": "2010-02-11", "close": 0.535, "volume": 150.0}, {"date": "2010-02-12", "close": 0.535, "volume": 37090.0}, {"date": "2010-02-15", "close": 0.535, "volume": 34132.0}, {"date": "2010-02-16", "close": 0.52, "volume": 29000.0}, {"date": "2010-02-17", "close": 0.52, "volume": 108500.0}, {"date": "2010-02-18", "close": 0.51, "volume": 260000.0}, {"date": "2010-02-19", "close": 0.505, "volume": 44000.0}, {"date": "2010-02-22", "close": 0.5, "volume": 89100.0}, {"date": "2010-02-23", "close": 0.5, "volume": 26000.0}, {"date": "2010-02-24", "close": 0.5, "volume": 17000.0}, {"date": "2010-02-25", "close": 0.49, "volume": 93399.0}, {"date": "2010-03-01", "close": 0.49, "volume": 74666.0}, {"date": "2010-03-02", "close": 0.5, "volume": 75000.0}, {"date": "2010-03-03", "close": 0.5, "volume": 89682.0}, {"date": "2010-03-04", "close": 0.495, "volume": 210534.0}, {"date": "2010-03-05", "close": 0.5, "volume": 93176.0}, {"date": "2010-03-08", "close": 0.5, "volume": 1204132.0}, {"date": "2010-03-09", "close": 0.48, "volume": 68317.0}, {"date": "2010-03-10", "close": 0.48, "volume": 10000.0}, {"date": "2010-03-11", "close": 0.495, "volume": 23000.0}, {"date": "2010-03-12", "close": 0.49, "volume": 167000.0}, {"date": "2010-03-15", "close": 0.49, "volume": 337200.0}, {"date": "2010-03-16", "close": 0.49, "volume": 189403.0}, {"date": "2010-03-17", "close": 0.48, "volume": 132000.0}, {"date": "2010-03-18", "close": 0.48, "volume": 98500.0}, {"date": "2010-03-19", "close": 0.48, "volume": 35333.0}, {"date": "2010-03-22", "close": 0.49, "volume": 46767.0}, {"date": "2010-03-23", "close": 0.485, "volume": 1035574.0}, {"date": "2010-03-24", "close": 0.485, "volume": 455144.0}, {"date": "2010-03-25", "close": 0.48, "volume": 56500.0}, {"date": "2010-03-26", "close": 0.49, "volume": 23021.0}, {"date": "2010-03-29", "close": 0.49, "volume": 30000.0}, {"date": "2010-03-30", "close": 0.485, "volume": 7521.0}, {"date": "2010-04-01", "close": 0.485, "volume": 65243.0}, {"date": "2010-04-06", "close": 0.485, "volume": 18018.0}, {"date": "2010-04-07", "close": 0.48, "volume": 110012.0}, {"date": "2010-04-08", "close": 0.48, "volume": 391000.0}, {"date": "2010-04-09", "close": 0.49, "volume": 487850.0}, {"date": "2010-04-12", "close": 0.49, "volume": 9500.0}, {"date": "2010-04-13", "close": 0.49, "volume": 581179.0}, {"date": "2010-04-14", "close": 0.5, "volume": 881.0}, {"date": "2010-04-15", "close": 0.53, "volume": 109953.0}, {"date": "2010-04-16", "close": 0.53, "volume": 304800.0}, {"date": "2010-04-19", "close": 0.53, "volume": 83700.0}, {"date": "2010-04-20", "close": 0.53, "volume": 189169.0}, {"date": "2010-04-21", "close": 0.58, "volume": 42340.0}, {"date": "2010-04-22", "close": 0.59, "volume": 31436.0}, {"date": "2010-04-27", "close": 0.545, "volume": 39771.0}, {"date": "2010-04-28", "close": 0.54, "volume": 19365.0}, {"date": "2010-04-29", "close": 0.6, "volume": 216872.0}, {"date": "2010-04-30", "close": 0.62, "volume": 48128.0}, {"date": "2010-05-03", "close": 0.62, "volume": 48606.0}, {"date": "2010-05-04", "close": 0.65, "volume": 195355.0}, {"date": "2010-05-05", "close": 0.645, "volume": 13000.0}, {"date": "2010-05-06", "close": 0.61, "volume": 95000.0}, {"date": "2010-05-07", "close": 0.595, "volume": 83400.0}, {"date": "2010-05-10", "close": 0.66, "volume": 82019.0}, {"date": "2010-05-11", "close": 0.63, "volume": 12779.0}, {"date": "2010-05-12", "close": 0.615, "volume": 29136.0}, {"date": "2010-05-13", "close": 0.675, "volume": 48871.0}, {"date": "2010-05-14", "close": 0.655, "volume": 68012.0}, {"date": "2010-05-17", "close": 0.84, "volume": 329916.0}, {"date": "2010-05-18", "close": 0.75, "volume": 184419.0}, {"date": "2010-05-19", "close": 0.73, "volume": 3429.0}, {"date": "2010-05-20", "close": 0.7, "volume": 22664.0}, {"date": "2010-05-24", "close": 0.745, "volume": 56505.0}, {"date": "2010-05-25", "close": 0.7, "volume": 97500.0}, {"date": "2010-05-26", "close": 0.78, "volume": 130928.0}, {"date": "2010-05-27", "close": 0.73, "volume": 28132.0}, {"date": "2010-05-28", "close": 0.7, "volume": 76593.0}, {"date": "2010-05-31", "close": 0.69, "volume": 5000.0}, {"date": "2010-06-01", "close": 0.65, "volume": 21614.0}, {"date": "2010-06-02", "close": 0.655, "volume": 17868.0}, {"date": "2010-06-03", "close": 0.74, "volume": 148488.0}, {"date": "2010-06-04", "close": 0.78, "volume": 47791.0}, {"date": "2010-06-07", "close": 0.75, "volume": 11996.0}, {"date": "2010-06-08", "close": 0.72, "volume": 12204.0}, {"date": "2010-06-09", "close": 0.69, "volume": 17181.0}, {"date": "2010-06-10", "close": 0.73, "volume": 76600.0}, {"date": "2010-06-11", "close": 0.73, "volume": 141623.0}, {"date": "2010-06-15", "close": 0.7, "volume": 136660.0}, {"date": "2010-06-16", "close": 0.725, "volume": 1750.0}, {"date": "2010-06-17", "close": 0.7, "volume": 6130.0}, {"date": "2010-06-18", "close": 0.7, "volume": 12000.0}, {"date": "2010-06-21", "close": 0.72, "volume": 13000.0}, {"date": "2010-06-22", "close": 0.75, "volume": 2856.0}, {"date": "2010-06-23", "close": 0.735, "volume": 1336.0}, {"date": "2010-06-24", "close": 0.74, "volume": 568.0}, {"date": "2010-06-25", "close": 0.745, "volume": 21500.0}, {"date": "2010-06-28", "close": 0.73, "volume": 8000.0}, {"date": "2010-06-29", "close": 0.7, "volume": 59095.0}, {"date": "2010-06-30", "close": 0.685, "volume": 35800.0}, {"date": "2010-07-01", "close": 0.67, "volume": 13500.0}, {"date": "2010-07-02", "close": 0.67, "volume": 6915.0}, {"date": "2010-07-06", "close": 0.69, "volume": 22660.0}, {"date": "2010-07-08", "close": 0.71, "volume": 20000.0}, {"date": "2010-07-12", "close": 0.73, "volume": 50114.0}, {"date": "2010-07-13", "close": 0.73, "volume": 25906.0}, {"date": "2010-07-14", "close": 0.74, "volume": 38420.0}, {"date": "2010-07-15", "close": 0.74, "volume": 14080.0}, {"date": "2010-07-19", "close": 0.75, "volume": 9899.0}, {"date": "2010-07-21", "close": 0.715, "volume": 1500.0}, {"date": "2010-07-23", "close": 0.75, "volume": 2500.0}, {"date": "2010-07-26", "close": 0.77, "volume": 105600.0}, {"date": "2010-07-27", "close": 0.75, "volume": 55085.0}, {"date": "2010-07-28", "close": 0.75, "volume": 30000.0}, {"date": "2010-07-29", "close": 0.8, "volume": 20115.0}, {"date": "2010-07-30", "close": 0.86, "volume": 102143.0}, {"date": "2010-08-02", "close": 0.84, "volume": 21442.0}, {"date": "2010-08-03", "close": 0.79, "volume": 126916.0}, {"date": "2010-08-04", "close": 0.79, "volume": 59231.0}, {"date": "2010-08-05", "close": 0.76, "volume": 221410.0}, {"date": "2010-08-06", "close": 0.78, "volume": 22914.0}, {"date": "2010-08-09", "close": 0.815, "volume": 33983.0}, {"date": "2010-08-10", "close": 0.78, "volume": 6267.0}, {"date": "2010-08-11", "close": 0.795, "volume": 149989.0}, {"date": "2010-08-12", "close": 0.75, "volume": 3975.0}, {"date": "2010-08-13", "close": 0.8, "volume": 63680.0}, {"date": "2010-08-16", "close": 0.75, "volume": 60909.0}, {"date": "2010-08-18", "close": 0.9, "volume": 130297.0}, {"date": "2010-08-19", "close": 0.9, "volume": 89709.0}, {"date": "2010-08-20", "close": 0.92, "volume": 183390.0}, {"date": "2010-08-23", "close": 0.9, "volume": 15633.0}, {"date": "2010-08-24", "close": 0.89, "volume": 30802.0}, {"date": "2010-08-25", "close": 0.855, "volume": 47098.0}, {"date": "2010-08-26", "close": 0.855, "volume": 34473.0}, {"date": "2010-08-30", "close": 0.89, "volume": 40000.0}, {"date": "2010-08-31", "close": 0.89, "volume": 3684.0}, {"date": "2010-09-01", "close": 0.89, "volume": 10909.0}, {"date": "2010-09-02", "close": 0.9, "volume": 9000.0}, {"date": "2010-09-06", "close": 0.9, "volume": 190430.0}, {"date": "2010-09-07", "close": 0.92, "volume": 141209.0}, {"date": "2010-09-08", "close": 0.945, "volume": 32918.0}, {"date": "2010-09-09", "close": 1.02, "volume": 88589.0}, {"date": "2010-09-10", "close": 1.04, "volume": 167347.0}, {"date": "2010-09-13", "close": 1.08, "volume": 72875.0}, {"date": "2010-09-14", "close": 1.25, "volume": 118684.0}, {"date": "2010-09-15", "close": 1.25, "volume": 149245.0}, {"date": "2010-09-16", "close": 1.125, "volume": 109928.0}, {"date": "2010-09-17", "close": 1.12, "volume": 32328.0}, {"date": "2010-09-20", "close": 1.145, "volume": 60400.0}, {"date": "2010-09-21", "close": 1.17, "volume": 79105.0}, {"date": "2010-09-22", "close": 1.155, "volume": 77056.0}, {"date": "2010-09-23", "close": 1.165, "volume": 21721.0}, {"date": "2010-09-24", "close": 1.225, "volume": 208589.0}, {"date": "2010-09-27", "close": 1.29, "volume": 111500.0}, {"date": "2010-09-28", "close": 1.3, "volume": 127572.0}, {"date": "2010-09-29", "close": 1.3, "volume": 68356.0}, {"date": "2010-09-30", "close": 1.33, "volume": 47659.0}, {"date": "2010-10-01", "close": 1.31, "volume": 28250.0}, {"date": "2010-10-05", "close": 1.325, "volume": 12820.0}, {"date": "2010-10-06", "close": 1.265, "volume": 15575.0}, {"date": "2010-10-07", "close": 1.22, "volume": 121332.0}, {"date": "2010-10-08", "close": 1.22, "volume": 35978.0}, {"date": "2010-10-11", "close": 1.235, "volume": 74407.0}, {"date": "2010-10-12", "close": 1.22, "volume": 226387.0}, {"date": "2010-10-13", "close": 1.22, "volume": 100969.0}, {"date": "2010-10-14", "close": 1.15, "volume": 46790.0}, {"date": "2010-10-15", "close": 1.0, "volume": 95423.0}, {"date": "2010-10-18", "close": 1.0, "volume": 18933.0}, {"date": "2010-10-19", "close": 1.025, "volume": 52800.0}, {"date": "2010-10-20", "close": 1.05, "volume": 73958.0}, {"date": "2010-10-21", "close": 1.12, "volume": 99461.0}, {"date": "2010-10-22", "close": 1.15, "volume": 47984.0}, {"date": "2010-10-25", "close": 1.195, "volume": 12350.0}, {"date": "2010-10-26", "close": 1.18, "volume": 20228.0}, {"date": "2010-10-27", "close": 1.195, "volume": 56900.0}, {"date": "2010-10-28", "close": 1.27, "volume": 94292.0}, {"date": "2010-10-29", "close": 1.3, "volume": 58445.0}, {"date": "2010-11-01", "close": 1.35, "volume": 27586.0}, {"date": "2010-11-03", "close": 1.34, "volume": 170012.0}, {"date": "2010-11-04", "close": 1.33, "volume": 61512.0}, {"date": "2010-11-05", "close": 1.345, "volume": 34000.0}, {"date": "2010-11-08", "close": 1.33, "volume": 49823.0}, {"date": "2010-11-09", "close": 1.4, "volume": 65888.0}, {"date": "2010-11-10", "close": 1.4, "volume": 55479.0}, {"date": "2010-11-11", "close": 1.32, "volume": 97231.0}, {"date": "2010-11-12", "close": 1.395, "volume": 107208.0}, {"date": "2010-11-15", "close": 1.37, "volume": 28002.0}, {"date": "2010-11-16", "close": 1.39, "volume": 64223.0}, {"date": "2010-11-17", "close": 1.5, "volume": 317032.0}, {"date": "2010-11-18", "close": 1.68, "volume": 158584.0}, {"date": "2010-11-19", "close": 1.7, "volume": 242436.0}, {"date": "2010-11-22", "close": 1.655, "volume": 89765.0}, {"date": "2010-11-23", "close": 1.5, "volume": 44742.0}, {"date": "2010-11-24", "close": 1.445, "volume": 37190.0}, {"date": "2010-11-25", "close": 1.47, "volume": 30552.0}, {"date": "2010-11-26", "close": 1.53, "volume": 90262.0}, {"date": "2010-11-29", "close": 1.6, "volume": 127173.0}, {"date": "2010-11-30", "close": 1.6, "volume": 39797.0}, {"date": "2010-12-01", "close": 1.6, "volume": 118182.0}, {"date": "2010-12-02", "close": 1.7, "volume": 229480.0}, {"date": "2010-12-03", "close": 1.7, "volume": 344944.0}, {"date": "2010-12-06", "close": 1.71, "volume": 145496.0}, {"date": "2010-12-07", "close": 1.7, "volume": 269170.0}, {"date": "2010-12-08", "close": 1.65, "volume": 75783.0}, {"date": "2010-12-09", "close": 1.575, "volume": 79099.0}, {"date": "2010-12-10", "close": 1.48, "volume": 58495.0}, {"date": "2010-12-13", "close": 1.505, "volume": 34614.0}, {"date": "2010-12-14", "close": 1.65, "volume": 119641.0}, {"date": "2010-12-15", "close": 1.65, "volume": 68823.0}, {"date": "2010-12-16", "close": 1.625, "volume": 48035.0}, {"date": "2010-12-17", "close": 1.495, "volume": 218996.0}, {"date": "2010-12-20", "close": 1.63, "volume": 68607.0}, {"date": "2010-12-21", "close": 1.695, "volume": 189167.0}, {"date": "2010-12-22", "close": 1.7, "volume": 36697.0}, {"date": "2010-12-23", "close": 1.67, "volume": 24054.0}, {"date": "2010-12-24", "close": 1.55, "volume": 159323.0}, {"date": "2010-12-29", "close": 1.685, "volume": 153151.0}, {"date": "2010-12-30", "close": 1.68, "volume": 148400.0}, {"date": "2010-12-31", "close": 1.69, "volume": 453443.0}, {"date": "2011-01-04", "close": 1.69, "volume": 374721.0}, {"date": "2011-01-05", "close": 2.07, "volume": 364408.0}, {"date": "2011-01-06", "close": 2.12, "volume": 168007.0}, {"date": "2011-01-07", "close": 2.02, "volume": 171298.0}, {"date": "2011-01-10", "close": 2.0, "volume": 98105.0}, {"date": "2011-01-11", "close": 1.875, "volume": 142508.0}, {"date": "2011-01-12", "close": 1.905, "volume": 48467.0}, {"date": "2011-01-13", "close": 1.9, "volume": 76298.0}, {"date": "2011-01-14", "close": 1.995, "volume": 124698.0}, {"date": "2011-01-17", "close": 1.925, "volume": 71472.0}, {"date": "2011-01-18", "close": 1.8, "volume": 143362.0}, {"date": "2011-01-19", "close": 1.895, "volume": 54289.0}, {"date": "2011-01-20", "close": 1.9, "volume": 34810.0}, {"date": "2011-01-21", "close": 1.77, "volume": 102279.0}, {"date": "2011-01-24", "close": 1.77, "volume": 37884.0}, {"date": "2011-01-25", "close": 1.73, "volume": 74311.0}, {"date": "2011-01-27", "close": 1.62, "volume": 57935.0}, {"date": "2011-01-28", "close": 1.55, "volume": 97143.0}, {"date": "2011-01-31", "close": 1.505, "volume": 295486.0}, {"date": "2011-02-01", "close": 1.65, "volume": 104721.0}, {"date": "2011-02-02", "close": 1.755, "volume": 116788.0}, {"date": "2011-02-03", "close": 1.89, "volume": 114859.0}, {"date": "2011-02-04", "close": 1.85, "volume": 43005.0}, {"date": "2011-02-07", "close": 1.94, "volume": 82961.0}, {"date": "2011-02-08", "close": 1.895, "volume": 68108.0}, {"date": "2011-02-09", "close": 1.83, "volume": 92899.0}, {"date": "2011-02-10", "close": 1.71, "volume": 22901.0}, {"date": "2011-02-11", "close": 1.57, "volume": 110075.0}, {"date": "2011-02-14", "close": 1.68, "volume": 43443.0}, {"date": "2011-02-15", "close": 1.62, "volume": 41198.0}, {"date": "2011-02-16", "close": 1.68, "volume": 36463.0}, {"date": "2011-02-17", "close": 1.61, "volume": 42069.0}, {"date": "2011-02-18", "close": 1.64, "volume": 64081.0}, {"date": "2011-02-21", "close": 1.57, "volume": 375667.0}, {"date": "2011-02-22", "close": 1.515, "volume": 21228.0}, {"date": "2011-02-23", "close": 1.67, "volume": 115364.0}, {"date": "2011-02-24", "close": 1.725, "volume": 57433.0}, {"date": "2011-02-25", "close": 1.58, "volume": 315714.0}, {"date": "2011-02-28", "close": 1.58, "volume": 70157.0}, {"date": "2011-03-01", "close": 1.58, "volume": 29939.0}, {"date": "2011-03-02", "close": 1.57, "volume": 62539.0}, {"date": "2011-03-03", "close": 1.57, "volume": 41936.0}, {"date": "2011-03-04", "close": 1.585, "volume": 64723.0}, {"date": "2011-03-07", "close": 1.54, "volume": 15154.0}, {"date": "2011-03-08", "close": 1.5, "volume": 136604.0}, {"date": "2011-03-09", "close": 1.405, "volume": 138027.0}, {"date": "2011-03-10", "close": 1.4, "volume": 102727.0}, {"date": "2011-03-11", "close": 1.3, "volume": 103939.0}, {"date": "2011-03-14", "close": 1.3, "volume": 344274.0}, {"date": "2011-03-15", "close": 1.3, "volume": 19469.0}, {"date": "2011-03-16", "close": 1.3, "volume": 237330.0}, {"date": "2011-03-17", "close": 1.29, "volume": 13530.0}, {"date": "2011-03-18", "close": 1.5, "volume": 145230.0}, {"date": "2011-03-21", "close": 1.5, "volume": 43826.0}, {"date": "2011-03-22", "close": 1.55, "volume": 11389.0}, {"date": "2011-03-23", "close": 1.585, "volume": 16707.0}, {"date": "2011-03-24", "close": 1.575, "volume": 45572.0}, {"date": "2011-03-25", "close": 1.575, "volume": 44747.0}, {"date": "2011-03-28", "close": 1.545, "volume": 16999.0}, {"date": "2011-03-29", "close": 1.57, "volume": 24835.0}, {"date": "2011-03-30", "close": 1.47, "volume": 41722.0}, {"date": "2011-03-31", "close": 1.6, "volume": 277036.0}, {"date": "2011-04-01", "close": 1.55, "volume": 19674.0}, {"date": "2011-04-04", "close": 1.6, "volume": 3000.0}, {"date": "2011-04-05", "close": 1.57, "volume": 37770.0}, {"date": "2011-04-06", "close": 1.6, "volume": 20739.0}, {"date": "2011-04-07", "close": 1.55, "volume": 11317.0}, {"date": "2011-04-08", "close": 1.6, "volume": 37954.0}, {"date": "2011-04-11", "close": 1.61, "volume": 15968.0}, {"date": "2011-04-12", "close": 1.55, "volume": 22857.0}, {"date": "2011-04-13", "close": 1.65, "volume": 47993.0}, {"date": "2011-04-14", "close": 1.63, "volume": 53555.0}, {"date": "2011-04-15", "close": 1.61, "volume": 44617.0}, {"date": "2011-04-18", "close": 1.59, "volume": 18265.0}, {"date": "2011-04-19", "close": 1.65, "volume": 55498.0}, {"date": "2011-04-21", "close": 1.57, "volume": 19501.0}, {"date": "2011-04-27", "close": 1.5, "volume": 22902.0}, {"date": "2011-04-28", "close": 1.5, "volume": 17588.0}, {"date": "2011-04-29", "close": 1.5, "volume": 12039.0}, {"date": "2011-05-02", "close": 1.39, "volume": 55546.0}, {"date": "2011-05-03", "close": 1.36, "volume": 3404.0}, {"date": "2011-05-04", "close": 1.41, "volume": 72712.0}, {"date": "2011-05-05", "close": 1.325, "volume": 11016.0}, {"date": "2011-05-06", "close": 1.3, "volume": 90013.0}, {"date": "2011-05-09", "close": 1.27, "volume": 5830.0}, {"date": "2011-05-10", "close": 1.25, "volume": 19229.0}, {"date": "2011-05-12", "close": 1.27, "volume": 21734.0}, {"date": "2011-05-13", "close": 1.295, "volume": 73650.0}, {"date": "2011-05-16", "close": 1.4, "volume": 44979.0}, {"date": "2011-05-17", "close": 1.41, "volume": 25122.0}, {"date": "2011-05-18", "close": 1.435, "volume": 35000.0}, {"date": "2011-05-19", "close": 1.585, "volume": 29806.0}, {"date": "2011-05-20", "close": 1.54, "volume": 36900.0}, {"date": "2011-05-23", "close": 1.45, "volume": 118850.0}, {"date": "2011-05-24", "close": 1.45, "volume": 113104.0}, {"date": "2011-05-25", "close": 1.41, "volume": 40476.0}, {"date": "2011-05-26", "close": 1.41, "volume": 4200.0}, {"date": "2011-05-27", "close": 1.36, "volume": 1117.0}, {"date": "2011-05-30", "close": 1.36, "volume": 12546.0}, {"date": "2011-05-31", "close": 1.36, "volume": 1470.0}, {"date": "2011-06-01", "close": 1.4, "volume": 55162.0}, {"date": "2011-06-02", "close": 1.36, "volume": 65.0}, {"date": "2011-06-03", "close": 1.36, "volume": 10000.0}, {"date": "2011-06-06", "close": 1.3, "volume": 7000.0}, {"date": "2011-06-07", "close": 1.25, "volume": 84130.0}, {"date": "2011-06-08", "close": 1.35, "volume": 21001.0}, {"date": "2011-06-09", "close": 1.3, "volume": 546.0}, {"date": "2011-06-10", "close": 1.29, "volume": 92700.0}, {"date": "2011-06-14", "close": 1.24, "volume": 13073.0}, {"date": "2011-06-15", "close": 1.27, "volume": 4500.0}, {"date": "2011-06-16", "close": 1.22, "volume": 20536.0}, {"date": "2011-06-17", "close": 1.22, "volume": 20197.0}, {"date": "2011-06-20", "close": 1.18, "volume": 186416.0}, {"date": "2011-06-21", "close": 1.195, "volume": 71709.0}, {"date": "2011-06-22", "close": 1.16, "volume": 23764.0}, {"date": "2011-06-23", "close": 1.21, "volume": 8000.0}, {"date": "2011-06-24", "close": 1.15, "volume": 9337.0}, {"date": "2011-06-27", "close": 0.95, "volume": 33644.0}, {"date": "2011-06-28", "close": 1.05, "volume": 22508.0}, {"date": "2011-06-29", "close": 1.01, "volume": 65312.0}, {"date": "2011-06-30", "close": 0.95, "volume": 305557.0}, {"date": "2011-07-01", "close": 0.95, "volume": 61755.0}, {"date": "2011-07-04", "close": 0.96, "volume": 19090.0}, {"date": "2011-07-06", "close": 0.98, "volume": 130796.0}, {"date": "2011-07-07", "close": 1.005, "volume": 5974.0}, {"date": "2011-07-08", "close": 1.025, "volume": 146422.0}, {"date": "2011-07-11", "close": 1.02, "volume": 18936.0}, {"date": "2011-07-12", "close": 0.95, "volume": 177324.0}, {"date": "2011-07-13", "close": 0.95, "volume": 103273.0}, {"date": "2011-07-14", "close": 1.005, "volume": 13310.0}, {"date": "2011-07-18", "close": 0.96, "volume": 23174.0}, {"date": "2011-07-19", "close": 1.035, "volume": 22626.0}, {"date": "2011-07-20", "close": 0.975, "volume": 51661.0}, {"date": "2011-07-21", "close": 1.035, "volume": 8239.0}, {"date": "2011-07-22", "close": 1.015, "volume": 202264.0}, {"date": "2011-07-25", "close": 0.99, "volume": 116096.0}, {"date": "2011-07-26", "close": 1.01, "volume": 63477.0}, {"date": "2011-07-27", "close": 1.05, "volume": 28806.0}, {"date": "2011-07-28", "close": 0.995, "volume": 10631.0}, {"date": "2011-07-29", "close": 0.98, "volume": 34034.0}, {"date": "2011-08-01", "close": 1.03, "volume": 23000.0}, {"date": "2011-08-02", "close": 0.97, "volume": 31127.0}, {"date": "2011-08-03", "close": 0.97, "volume": 6360.0}, {"date": "2011-08-04", "close": 0.97, "volume": 65000.0}, {"date": "2011-08-05", "close": 0.94, "volume": 10000.0}, {"date": "2011-08-08", "close": 0.8, "volume": 119827.0}, {"date": "2011-08-09", "close": 0.82, "volume": 88727.0}, {"date": "2011-08-10", "close": 0.885, "volume": 66144.0}, {"date": "2011-08-11", "close": 0.9, "volume": 42017.0}, {"date": "2011-08-12", "close": 0.95, "volume": 36438.0}, {"date": "2011-08-15", "close": 0.94, "volume": 21000.0}, {"date": "2011-08-16", "close": 0.91, "volume": 11965.0}, {"date": "2011-08-18", "close": 1.0, "volume": 45638.0}, {"date": "2011-08-19", "close": 0.93, "volume": 33933.0}, {"date": "2011-08-22", "close": 0.87, "volume": 46529.0}, {"date": "2011-08-23", "close": 0.87, "volume": 50271.0}, {"date": "2011-08-24", "close": 0.875, "volume": 9421.0}, {"date": "2011-08-25", "close": 0.885, "volume": 1499.0}, {"date": "2011-08-26", "close": 0.88, "volume": 3001.0}, {"date": "2011-08-29", "close": 0.89, "volume": 3001.0}, {"date": "2011-08-30", "close": 0.91, "volume": 1001.0}, {"date": "2011-08-31", "close": 0.905, "volume": 1426.0}, {"date": "2011-09-01", "close": 0.9, "volume": 36900.0}, {"date": "2011-09-02", "close": 0.88, "volume": 29749.0}, {"date": "2011-09-05", "close": 0.89, "volume": 12515.0}, {"date": "2011-09-06", "close": 0.98, "volume": 100270.0}, {"date": "2011-09-07", "close": 1.045, "volume": 19104.0}, {"date": "2011-09-08", "close": 1.095, "volume": 48728.0}, {"date": "2011-09-09", "close": 1.195, "volume": 51566.0}, {"date": "2011-09-12", "close": 1.2, "volume": 90550.0}, {"date": "2011-09-13", "close": 1.215, "volume": 17006.0}, {"date": "2011-09-14", "close": 1.15, "volume": 429390.0}, {"date": "2011-09-15", "close": 1.12, "volume": 4674.0}, {"date": "2011-09-16", "close": 1.12, "volume": 326.0}, {"date": "2011-09-22", "close": 1.02, "volume": 79874.0}, {"date": "2011-09-23", "close": 0.94, "volume": 135329.0}, {"date": "2011-09-26", "close": 0.81, "volume": 30111.0}, {"date": "2011-09-27", "close": 0.85, "volume": 42919.0}, {"date": "2011-09-28", "close": 0.81, "volume": 1033.0}, {"date": "2011-09-30", "close": 0.885, "volume": 2859.0}, {"date": "2011-10-03", "close": 0.83, "volume": 4101.0}, {"date": "2011-10-04", "close": 0.8, "volume": 48330.0}, {"date": "2011-10-05", "close": 0.76, "volume": 31940.0}, {"date": "2011-10-06", "close": 0.75, "volume": 73898.0}, {"date": "2011-10-07", "close": 0.875, "volume": 25418.0}, {"date": "2011-10-10", "close": 0.88, "volume": 2200.0}, {"date": "2011-10-11", "close": 0.91, "volume": 22700.0}, {"date": "2011-10-13", "close": 0.86, "volume": 13900.0}, {"date": "2011-10-14", "close": 0.93, "volume": 141859.0}, {"date": "2011-10-17", "close": 0.885, "volume": 126400.0}, {"date": "2011-10-18", "close": 0.86, "volume": 52644.0}, {"date": "2011-10-19", "close": 0.88, "volume": 28225.0}, {"date": "2011-10-20", "close": 0.895, "volume": 39985.0}, {"date": "2011-10-21", "close": 0.85, "volume": 68246.0}, {"date": "2011-10-24", "close": 0.81, "volume": 28375.0}, {"date": "2011-10-25", "close": 0.9, "volume": 50197.0}, {"date": "2011-10-27", "close": 0.895, "volume": 9000.0}, {"date": "2011-10-28", "close": 0.92, "volume": 112900.0}, {"date": "2011-10-31", "close": 0.89, "volume": 38201.0}, {"date": "2011-11-01", "close": 0.895, "volume": 38999.0}, {"date": "2011-11-03", "close": 0.865, "volume": 30300.0}, {"date": "2011-11-04", "close": 0.9, "volume": 109272.0}, {"date": "2011-11-07", "close": 0.88, "volume": 45000.0}, {"date": "2011-11-08", "close": 0.87, "volume": 150.0}, {"date": "2011-11-09", "close": 0.865, "volume": 5708.0}, {"date": "2011-11-10", "close": 0.865, "volume": 9192.0}, {"date": "2011-11-11", "close": 0.89, "volume": 16606.0}, {"date": "2011-11-14", "close": 0.9, "volume": 23600.0}, {"date": "2011-11-15", "close": 0.9, "volume": 11135.0}, {"date": "2011-11-16", "close": 0.865, "volume": 29118.0}, {"date": "2011-11-17", "close": 0.875, "volume": 1491.0}, {"date": "2011-11-18", "close": 0.88, "volume": 16623.0}, {"date": "2011-11-21", "close": 0.86, "volume": 180.0}, {"date": "2011-11-22", "close": 0.85, "volume": 35109.0}, {"date": "2011-11-23", "close": 0.86, "volume": 68738.0}, {"date": "2011-11-24", "close": 0.785, "volume": 25586.0}, {"date": "2011-11-25", "close": 0.79, "volume": 7717.0}, {"date": "2011-11-29", "close": 0.81, "volume": 36742.0}, {"date": "2011-11-30", "close": 0.805, "volume": 5000.0}, {"date": "2011-12-01", "close": 0.82, "volume": 5550.0}, {"date": "2011-12-02", "close": 0.8, "volume": 14100.0}, {"date": "2011-12-05", "close": 0.78, "volume": 23775.0}, {"date": "2011-12-06", "close": 0.78, "volume": 571.0}, {"date": "2011-12-07", "close": 0.85, "volume": 7753.0}, {"date": "2011-12-08", "close": 0.82, "volume": 29557.0}, {"date": "2011-12-09", "close": 0.79, "volume": 1000.0}, {"date": "2011-12-12", "close": 0.8, "volume": 24950.0}, {"date": "2011-12-13", "close": 0.75, "volume": 14825.0}, {"date": "2011-12-14", "close": 0.75, "volume": 21172.0}, {"date": "2011-12-15", "close": 0.77, "volume": 176929.0}, {"date": "2011-12-16", "close": 0.81, "volume": 7641.0}, {"date": "2011-12-19", "close": 0.79, "volume": 37963.0}, {"date": "2011-12-20", "close": 0.75, "volume": 24699.0}, {"date": "2011-12-21", "close": 0.7, "volume": 60000.0}, {"date": "2011-12-22", "close": 0.67, "volume": 172963.0}, {"date": "2011-12-23", "close": 0.7, "volume": 40997.0}, {"date": "2012-01-03", "close": 0.71, "volume": 90000.0}, {"date": "2012-01-04", "close": 0.75, "volume": 13000.0}, {"date": "2012-01-05", "close": 0.75, "volume": 20000.0}, {"date": "2012-01-06", "close": 0.75, "volume": 1300.0}, {"date": "2012-01-09", "close": 0.75, "volume": 2500.0}, {"date": "2012-01-10", "close": 0.73, "volume": 10090.0}, {"date": "2012-01-11", "close": 0.72, "volume": 17353.0}, {"date": "2012-01-12", "close": 0.71, "volume": 5648.0}, {"date": "2012-01-13", "close": 0.715, "volume": 1026.0}, {"date": "2012-01-16", "close": 0.74, "volume": 38941.0}, {"date": "2012-01-17", "close": 0.705, "volume": 23501.0}, {"date": "2012-01-18", "close": 0.71, "volume": 26303.0}, {"date": "2012-01-19", "close": 0.73, "volume": 30754.0}, {"date": "2012-01-20", "close": 0.695, "volume": 47916.0}, {"date": "2012-01-23", "close": 0.7, "volume": 8537.0}, {"date": "2012-01-24", "close": 0.67, "volume": 18134.0}, {"date": "2012-01-25", "close": 0.655, "volume": 12312.0}, {"date": "2012-01-27", "close": 0.63, "volume": 28831.0}, {"date": "2012-01-30", "close": 0.63, "volume": 24902.0}, {"date": "2012-01-31", "close": 0.66, "volume": 19765.0}, {"date": "2012-02-01", "close": 0.66, "volume": 27836.0}, {"date": "2012-02-02", "close": 0.75, "volume": 65000.0}, {"date": "2012-02-03", "close": 0.74, "volume": 28223.0}, {"date": "2012-02-06", "close": 0.72, "volume": 31852.0}, {"date": "2012-02-07", "close": 0.77, "volume": 38726.0}, {"date": "2012-02-08", "close": 0.785, "volume": 23380.0}, {"date": "2012-02-09", "close": 0.75, "volume": 4000.0}, {"date": "2012-02-10", "close": 0.76, "volume": 11838.0}, {"date": "2012-02-13", "close": 0.75, "volume": 8035.0}, {"date": "2012-02-14", "close": 0.75, "volume": 16500.0}, {"date": "2012-02-15", "close": 0.74, "volume": 17513.0}, {"date": "2012-02-16", "close": 0.71, "volume": 3420.0}, {"date": "2012-02-17", "close": 0.735, "volume": 25000.0}, {"date": "2012-02-21", "close": 0.735, "volume": 6938.0}, {"date": "2012-02-23", "close": 0.75, "volume": 114.0}, {"date": "2012-02-24", "close": 0.8, "volume": 50878.0}, {"date": "2012-02-27", "close": 0.94, "volume": 75000.0}, {"date": "2012-02-28", "close": 0.91, "volume": 15000.0}, {"date": "2012-02-29", "close": 0.92, "volume": 20750.0}, {"date": "2012-03-01", "close": 0.96, "volume": 15500.0}, {"date": "2012-03-02", "close": 0.98, "volume": 13100.0}, {"date": "2012-03-05", "close": 0.97, "volume": 8913.0}, {"date": "2012-03-06", "close": 0.925, "volume": 8841.0}, {"date": "2012-03-07", "close": 0.9, "volume": 15400.0}, {"date": "2012-03-08", "close": 0.94, "volume": 540.0}, {"date": "2012-03-09", "close": 0.9, "volume": 17435.0}, {"date": "2012-03-12", "close": 0.85, "volume": 8615.0}, {"date": "2012-03-14", "close": 0.85, "volume": 1528.0}, {"date": "2012-03-16", "close": 0.845, "volume": 6500.0}, {"date": "2012-03-19", "close": 0.87, "volume": 13649.0}, {"date": "2012-03-20", "close": 0.845, "volume": 12000.0}, {"date": "2012-03-21", "close": 0.755, "volume": 61897.0}, {"date": "2012-03-22", "close": 0.76, "volume": 72253.0}, {"date": "2012-03-23", "close": 0.73, "volume": 1528.0}, {"date": "2012-03-26", "close": 0.76, "volume": 43155.0}, {"date": "2012-03-27", "close": 0.76, "volume": 10573.0}, {"date": "2012-03-28", "close": 0.755, "volume": 1032.0}, {"date": "2012-04-02", "close": 0.8, "volume": 21614.0}, {"date": "2012-04-03", "close": 0.84, "volume": 54969.0}, {"date": "2012-04-04", "close": 0.81, "volume": 43571.0}, {"date": "2012-04-05", "close": 0.855, "volume": 4272.0}, {"date": "2012-04-10", "close": 0.81, "volume": 504900.0}, {"date": "2012-04-11", "close": 0.815, "volume": 52329.0}, {"date": "2012-04-12", "close": 0.815, "volume": 42100.0}, {"date": "2012-04-13", "close": 0.805, "volume": 22400.0}, {"date": "2012-04-16", "close": 0.76, "volume": 21066.0}, {"date": "2012-04-17", "close": 0.81, "volume": 12300.0}, {"date": "2012-04-23", "close": 0.76, "volume": 1800.0}, {"date": "2012-04-24", "close": 0.75, "volume": 11500.0}, {"date": "2012-04-26", "close": 0.715, "volume": 5000.0}, {"date": "2012-04-27", "close": 0.715, "volume": 4385.0}, {"date": "2012-05-03", "close": 0.76, "volume": 10000.0}, {"date": "2012-05-04", "close": 0.78, "volume": 20000.0}, {"date": "2012-05-07", "close": 0.77, "volume": 38500.0}, {"date": "2012-05-08", "close": 0.75, "volume": 60225.0}, {"date": "2012-05-09", "close": 0.7, "volume": 243400.0}, {"date": "2012-05-10", "close": 0.7, "volume": 43100.0}, {"date": "2012-05-11", "close": 0.7, "volume": 31131.0}, {"date": "2012-05-14", "close": 0.7, "volume": 3919.0}, {"date": "2012-05-16", "close": 0.7, "volume": 500.0}, {"date": "2012-05-17", "close": 0.7, "volume": 12680.0}, {"date": "2012-05-18", "close": 0.7, "volume": 10900.0}, {"date": "2012-05-21", "close": 0.685, "volume": 31080.0}, {"date": "2012-05-23", "close": 0.69, "volume": 46.0}, {"date": "2012-05-25", "close": 0.72, "volume": 3679.0}, {"date": "2012-05-28", "close": 0.72, "volume": 41528.0}, {"date": "2012-05-29", "close": 0.71, "volume": 10100.0}, {"date": "2012-05-30", "close": 0.705, "volume": 851.0}, {"date": "2012-05-31", "close": 0.705, "volume": 14029.0}, {"date": "2012-06-01", "close": 0.67, "volume": 10260.0}, {"date": "2012-06-04", "close": 0.655, "volume": 17500.0}, {"date": "2012-06-05", "close": 0.615, "volume": 22397.0}, {"date": "2012-06-06", "close": 0.66, "volume": 150.0}, {"date": "2012-06-07", "close": 0.66, "volume": 10046.0}, {"date": "2012-06-08", "close": 0.66, "volume": 1758.0}, {"date": "2012-06-12", "close": 0.66, "volume": 140058.0}, {"date": "2012-06-13", "close": 0.625, "volume": 67000.0}, {"date": "2012-06-14", "close": 0.66, "volume": 11733.0}, {"date": "2012-06-15", "close": 0.625, "volume": 21357.0}, {"date": "2012-06-18", "close": 0.625, "volume": 9000.0}, {"date": "2012-06-19", "close": 0.6, "volume": 21450.0}, {"date": "2012-06-20", "close": 0.7, "volume": 15071.0}, {"date": "2012-06-21", "close": 0.7, "volume": 2480.0}, {"date": "2012-06-22", "close": 0.62, "volume": 32150.0}, {"date": "2012-06-25", "close": 0.63, "volume": 500.0}, {"date": "2012-06-27", "close": 0.63, "volume": 4100.0}, {"date": "2012-06-28", "close": 0.64, "volume": 15530.0}, {"date": "2012-06-29", "close": 0.65, "volume": 66000.0}, {"date": "2012-07-02", "close": 0.68, "volume": 25191.0}, {"date": "2012-07-03", "close": 0.795, "volume": 22000.0}, {"date": "2012-07-04", "close": 0.68, "volume": 42500.0}, {"date": "2012-07-05", "close": 0.7, "volume": 51559.0}, {"date": "2012-07-06", "close": 0.72, "volume": 19208.0}, {"date": "2012-07-09", "close": 0.89, "volume": 165041.0}, {"date": "2012-07-10", "close": 0.8, "volume": 438397.0}, {"date": "2012-07-11", "close": 0.78, "volume": 63823.0}, {"date": "2012-07-12", "close": 0.78, "volume": 131000.0}, {"date": "2012-07-13", "close": 0.86, "volume": 221000.0}, {"date": "2012-07-16", "close": 0.94, "volume": 182928.0}, {"date": "2012-07-17", "close": 0.89, "volume": 40400.0}, {"date": "2012-07-18", "close": 0.84, "volume": 109107.0}, {"date": "2012-07-19", "close": 0.86, "volume": 850.0}, {"date": "2012-07-20", "close": 0.9, "volume": 493545.0}, {"date": "2012-07-23", "close": 0.9, "volume": 166386.0}, {"date": "2012-07-25", "close": 0.85, "volume": 48592.0}, {"date": "2012-07-26", "close": 0.84, "volume": 10290.0}, {"date": "2012-07-27", "close": 0.85, "volume": 7440.0}, {"date": "2012-07-30", "close": 0.85, "volume": 47500.0}, {"date": "2012-07-31", "close": 0.84, "volume": 80551.0}, {"date": "2012-08-01", "close": 0.8, "volume": 19314.0}, {"date": "2012-08-02", "close": 0.8, "volume": 26216.0}, {"date": "2012-08-03", "close": 0.85, "volume": 39952.0}, {"date": "2012-08-07", "close": 0.85, "volume": 75000.0}, {"date": "2012-08-08", "close": 0.85, "volume": 10000.0}, {"date": "2012-08-09", "close": 0.84, "volume": 68732.0}, {"date": "2012-08-10", "close": 0.9, "volume": 117145.0}, {"date": "2012-08-13", "close": 0.9, "volume": 56000.0}, {"date": "2012-08-14", "close": 0.9, "volume": 136713.0}, {"date": "2012-08-15", "close": 0.88, "volume": 109094.0}, {"date": "2012-08-17", "close": 0.8, "volume": 270966.0}, {"date": "2012-08-20", "close": 0.79, "volume": 114834.0}, {"date": "2012-08-21", "close": 0.8, "volume": 35000.0}, {"date": "2012-08-22", "close": 0.8, "volume": 35252.0}, {"date": "2012-08-23", "close": 0.8, "volume": 10000.0}, {"date": "2012-08-24", "close": 0.8, "volume": 10930.0}, {"date": "2012-08-27", "close": 0.76, "volume": 16052.0}, {"date": "2012-08-28", "close": 0.8, "volume": 17013.0}, {"date": "2012-08-29", "close": 0.8, "volume": 85000.0}, {"date": "2012-08-30", "close": 0.8, "volume": 230700.0}, {"date": "2012-08-31", "close": 0.8, "volume": 88070.0}, {"date": "2012-09-03", "close": 0.8, "volume": 139904.0}, {"date": "2012-09-04", "close": 0.8, "volume": 120709.0}, {"date": "2012-09-05", "close": 0.8, "volume": 69181.0}, {"date": "2012-09-06", "close": 0.8, "volume": 115346.0}, {"date": "2012-09-07", "close": 0.8, "volume": 48000.0}, {"date": "2012-09-10", "close": 0.79, "volume": 121457.0}, {"date": "2012-09-11", "close": 0.8, "volume": 27981.0}, {"date": "2012-09-12", "close": 0.78, "volume": 40958.0}, {"date": "2012-09-13", "close": 0.78, "volume": 7090.0}, {"date": "2012-09-14", "close": 0.77, "volume": 14860.0}, {"date": "2012-09-17", "close": 0.8, "volume": 24500.0}, {"date": "2012-09-18", "close": 0.8, "volume": 13000.0}, {"date": "2012-09-19", "close": 0.8, "volume": 18500.0}, {"date": "2012-09-20", "close": 0.795, "volume": 7820.0}, {"date": "2012-09-21", "close": 0.78, "volume": 2000.0}, {"date": "2012-09-24", "close": 0.765, "volume": 33400.0}, {"date": "2012-09-25", "close": 0.76, "volume": 74100.0}, {"date": "2012-09-26", "close": 0.755, "volume": 11500.0}, {"date": "2012-09-27", "close": 0.75, "volume": 17402.0}, {"date": "2012-09-28", "close": 0.75, "volume": 9498.0}, {"date": "2012-10-01", "close": 0.71, "volume": 60166.0}, {"date": "2012-10-02", "close": 0.7, "volume": 53981.0}, {"date": "2012-10-03", "close": 0.735, "volume": 54947.0}, {"date": "2012-10-04", "close": 0.71, "volume": 34000.0}, {"date": "2012-10-05", "close": 0.73, "volume": 41732.0}, {"date": "2012-10-08", "close": 0.73, "volume": 3200.0}, {"date": "2012-10-09", "close": 0.76, "volume": 51429.0}, {"date": "2012-10-10", "close": 0.715, "volume": 115100.0}, {"date": "2012-10-11", "close": 0.715, "volume": 52800.0}, {"date": "2012-10-12", "close": 0.71, "volume": 100593.0}, {"date": "2012-10-15", "close": 0.69, "volume": 73073.0}, {"date": "2012-10-16", "close": 0.7, "volume": 30000.0}, {"date": "2012-10-17", "close": 0.685, "volume": 3537.0}, {"date": "2012-10-18", "close": 0.68, "volume": 34843.0}, {"date": "2012-10-19", "close": 0.7, "volume": 22000.0}, {"date": "2012-10-22", "close": 0.67, "volume": 133697.0}, {"date": "2012-10-23", "close": 0.7, "volume": 130863.0}, {"date": "2012-10-24", "close": 0.715, "volume": 69155.0}, {"date": "2012-10-25", "close": 0.695, "volume": 72829.0}, {"date": "2012-10-26", "close": 0.7, "volume": 750.0}, {"date": "2012-10-29", "close": 0.68, "volume": 1320.0}, {"date": "2012-10-30", "close": 0.685, "volume": 16500.0}, {"date": "2012-10-31", "close": 0.68, "volume": 4050.0}, {"date": "2012-11-01", "close": 0.68, "volume": 36627.0}, {"date": "2012-11-02", "close": 0.68, "volume": 35800.0}, {"date": "2012-11-05", "close": 0.655, "volume": 27307.0}, {"date": "2012-11-06", "close": 0.68, "volume": 16480.0}, {"date": "2012-11-07", "close": 0.67, "volume": 2972.0}, {"date": "2012-11-08", "close": 0.655, "volume": 21800.0}, {"date": "2012-11-09", "close": 0.68, "volume": 47950.0}, {"date": "2012-11-12", "close": 0.67, "volume": 15000.0}, {"date": "2012-11-13", "close": 0.665, "volume": 33000.0}, {"date": "2012-11-14", "close": 0.665, "volume": 19000.0}, {"date": "2012-11-15", "close": 0.65, "volume": 108851.0}, {"date": "2012-11-16", "close": 0.64, "volume": 5700.0}, {"date": "2012-11-19", "close": 0.65, "volume": 14570.0}, {"date": "2012-11-20", "close": 0.63, "volume": 14974.0}, {"date": "2012-11-21", "close": 0.63, "volume": 15000.0}, {"date": "2012-11-22", "close": 0.6, "volume": 92930.0}, {"date": "2012-11-23", "close": 0.63, "volume": 57862.0}, {"date": "2012-11-26", "close": 0.65, "volume": 270490.0}, {"date": "2012-11-27", "close": 0.65, "volume": 213466.0}, {"date": "2012-11-28", "close": 0.65, "volume": 311557.0}, {"date": "2012-11-29", "close": 0.65, "volume": 259500.0}, {"date": "2012-11-30", "close": 0.65, "volume": 60000.0}, {"date": "2012-12-03", "close": 0.645, "volume": 918.0}, {"date": "2012-12-04", "close": 0.645, "volume": 45193.0}, {"date": "2012-12-05", "close": 0.65, "volume": 29835.0}, {"date": "2012-12-06", "close": 0.64, "volume": 143752.0}, {"date": "2012-12-07", "close": 0.64, "volume": 3500.0}, {"date": "2012-12-10", "close": 0.64, "volume": 562.0}, {"date": "2012-12-11", "close": 0.65, "volume": 53500.0}, {"date": "2012-12-12", "close": 0.64, "volume": 12960.0}, {"date": "2012-12-13", "close": 0.64, "volume": 22500.0}, {"date": "2012-12-14", "close": 0.64, "volume": 1080.0}, {"date": "2012-12-17", "close": 0.64, "volume": 19000.0}, {"date": "2012-12-18", "close": 0.64, "volume": 24900.0}, {"date": "2012-12-19", "close": 0.64, "volume": 25081.0}, {"date": "2012-12-20", "close": 0.64, "volume": 31030.0}, {"date": "2012-12-21", "close": 0.63, "volume": 107810.0}, {"date": "2012-12-27", "close": 0.625, "volume": 12000.0}, {"date": "2012-12-28", "close": 0.61, "volume": 33360.0}, {"date": "2012-12-31", "close": 0.515, "volume": 30820.0}, {"date": "2013-01-02", "close": 0.6, "volume": 12575.0}, {"date": "2013-01-03", "close": 0.61, "volume": 95435.0}, {"date": "2013-01-04", "close": 0.62, "volume": 18700.0}, {"date": "2013-01-07", "close": 0.6, "volume": 246781.0}, {"date": "2013-01-08", "close": 0.59, "volume": 80000.0}, {"date": "2013-01-09", "close": 0.6, "volume": 39920.0}, {"date": "2013-01-10", "close": 0.6, "volume": 142500.0}, {"date": "2013-01-11", "close": 0.59, "volume": 174050.0}, {"date": "2013-01-14", "close": 0.595, "volume": 73857.0}, {"date": "2013-01-15", "close": 0.6, "volume": 49375.0}, {"date": "2013-01-16", "close": 0.59, "volume": 55663.0}, {"date": "2013-01-17", "close": 0.6, "volume": 47261.0}, {"date": "2013-01-18", "close": 0.585, "volume": 31300.0}, {"date": "2013-01-21", "close": 0.6, "volume": 77900.0}, {"date": "2013-01-22", "close": 0.6, "volume": 42850.0}, {"date": "2013-01-23", "close": 0.58, "volume": 5215.0}, {"date": "2013-01-24", "close": 0.6, "volume": 20000.0}, {"date": "2013-01-25", "close": 0.6, "volume": 65010.0}, {"date": "2013-01-29", "close": 0.58, "volume": 51178.0}, {"date": "2013-01-30", "close": 0.58, "volume": 51970.0}, {"date": "2013-01-31", "close": 0.575, "volume": 23750.0}, {"date": "2013-02-01", "close": 0.58, "volume": 121002.0}, {"date": "2013-02-04", "close": 0.58, "volume": 187500.0}, {"date": "2013-02-05", "close": 0.575, "volume": 25000.0}, {"date": "2013-02-06", "close": 0.57, "volume": 100033.0}, {"date": "2013-02-07", "close": 0.57, "volume": 70119.0}, {"date": "2013-02-08", "close": 0.6, "volume": 2164973.0}, {"date": "2013-02-11", "close": 0.62, "volume": 633369.0}, {"date": "2013-02-12", "close": 0.62, "volume": 100729.0}, {"date": "2013-02-13", "close": 0.605, "volume": 220523.0}, {"date": "2013-02-14", "close": 0.6, "volume": 38376.0}, {"date": "2013-02-15", "close": 0.625, "volume": 166843.0}, {"date": "2013-02-18", "close": 0.65, "volume": 88652.0}, {"date": "2013-02-19", "close": 0.62, "volume": 60500.0}, {"date": "2013-02-20", "close": 0.64, "volume": 54995.0}, {"date": "2013-02-21", "close": 0.65, "volume": 161691.0}, {"date": "2013-02-22", "close": 0.64, "volume": 109920.0}, {"date": "2013-02-25", "close": 0.645, "volume": 47696.0}, {"date": "2013-02-26", "close": 0.61, "volume": 17385.0}, {"date": "2013-02-27", "close": 0.61, "volume": 83373.0}, {"date": "2013-02-28", "close": 0.61, "volume": 13500.0}, {"date": "2013-03-01", "close": 0.6, "volume": 60171.0}, {"date": "2013-03-04", "close": 0.58, "volume": 51000.0}, {"date": "2013-03-05", "close": 0.58, "volume": 21400.0}, {"date": "2013-03-06", "close": 0.58, "volume": 6379.0}, {"date": "2013-03-07", "close": 0.59, "volume": 59158.0}, {"date": "2013-03-08", "close": 0.65, "volume": 35300.0}, {"date": "2013-03-11", "close": 0.62, "volume": 46080.0}, {"date": "2013-03-12", "close": 0.62, "volume": 61650.0}, {"date": "2013-03-13", "close": 0.635, "volume": 72000.0}, {"date": "2013-03-14", "close": 0.635, "volume": 2300.0}, {"date": "2013-03-15", "close": 0.64, "volume": 77045.0}, {"date": "2013-03-18", "close": 0.63, "volume": 171455.0}, {"date": "2013-03-19", "close": 0.635, "volume": 7290.0}, {"date": "2013-03-20", "close": 0.65, "volume": 145000.0}, {"date": "2013-03-21", "close": 0.65, "volume": 185936.0}, {"date": "2013-03-22", "close": 0.63, "volume": 6654.0}, {"date": "2013-03-25", "close": 0.62, "volume": 27241.0}, {"date": "2013-03-26", "close": 0.625, "volume": 43900.0}, {"date": "2013-03-27", "close": 0.6, "volume": 50553.0}, {"date": "2013-03-28", "close": 0.6, "volume": 162.0}, {"date": "2013-04-02", "close": 0.63, "volume": 30000.0}, {"date": "2013-04-03", "close": 0.6, "volume": 115470.0}, {"date": "2013-04-04", "close": 0.58, "volume": 94961.0}, {"date": "2013-04-05", "close": 0.57, "volume": 25500.0}, {"date": "2013-04-08", "close": 0.55, "volume": 63546.0}, {"date": "2013-04-09", "close": 0.58, "volume": 51424.0}, {"date": "2013-04-10", "close": 0.56, "volume": 16405.0}, {"date": "2013-04-11", "close": 0.56, "volume": 35360.0}, {"date": "2013-04-12", "close": 0.57, "volume": 52400.0}, {"date": "2013-04-15", "close": 0.57, "volume": 75965.0}, {"date": "2013-04-16", "close": 0.515, "volume": 130000.0}, {"date": "2013-04-17", "close": 0.54, "volume": 21231.0}, {"date": "2013-04-18", "close": 0.545, "volume": 40920.0}, {"date": "2013-04-19", "close": 0.55, "volume": 72010.0}, {"date": "2013-04-22", "close": 0.54, "volume": 6301.0}, {"date": "2013-04-23", "close": 0.525, "volume": 6400.0}, {"date": "2013-04-24", "close": 0.53, "volume": 4000.0}, {"date": "2013-04-26", "close": 0.55, "volume": 30000.0}, {"date": "2013-04-29", "close": 0.55, "volume": 42425.0}, {"date": "2013-04-30", "close": 0.52, "volume": 80062.0}, {"date": "2013-05-01", "close": 0.515, "volume": 13609.0}, {"date": "2013-05-02", "close": 0.52, "volume": 15800.0}, {"date": "2013-05-03", "close": 0.51, "volume": 14000.0}, {"date": "2013-05-06", "close": 0.51, "volume": 71227.0}, {"date": "2013-05-07", "close": 0.535, "volume": 11600.0}, {"date": "2013-05-08", "close": 0.505, "volume": 32791.0}, {"date": "2013-05-09", "close": 0.52, "volume": 161026.0}, {"date": "2013-05-10", "close": 0.54, "volume": 22289.0}, {"date": "2013-05-14", "close": 0.525, "volume": 36105.0}, {"date": "2013-05-15", "close": 0.525, "volume": 20000.0}, {"date": "2013-05-16", "close": 0.51, "volume": 156974.0}, {"date": "2013-05-17", "close": 0.5, "volume": 40120.0}, {"date": "2013-05-20", "close": 0.5, "volume": 3000.0}, {"date": "2013-05-21", "close": 0.5, "volume": 16945.0}, {"date": "2013-05-22", "close": 0.5, "volume": 25763.0}, {"date": "2013-05-23", "close": 0.495, "volume": 12563.0}, {"date": "2013-05-24", "close": 0.49, "volume": 25499.0}, {"date": "2013-05-27", "close": 0.49, "volume": 30277.0}, {"date": "2013-05-28", "close": 0.5, "volume": 73282.0}, {"date": "2013-05-29", "close": 0.5, "volume": 68000.0}, {"date": "2013-05-30", "close": 0.5, "volume": 51699.0}, {"date": "2013-05-31", "close": 0.5, "volume": 4000.0}, {"date": "2013-06-03", "close": 0.5, "volume": 2000.0}, {"date": "2013-06-04", "close": 0.48, "volume": 22100.0}, {"date": "2013-06-05", "close": 0.48, "volume": 33471.0}, {"date": "2013-06-06", "close": 0.5, "volume": 43529.0}, {"date": "2013-06-07", "close": 0.485, "volume": 2000.0}, {"date": "2013-06-11", "close": 0.5, "volume": 74778.0}, {"date": "2013-06-12", "close": 0.5, "volume": 346055.0}, {"date": "2013-06-13", "close": 0.49, "volume": 135000.0}, {"date": "2013-06-14", "close": 0.47, "volume": 55330.0}, {"date": "2013-06-18", "close": 0.465, "volume": 45383.0}, {"date": "2013-06-19", "close": 0.45, "volume": 2150.0}, {"date": "2013-06-20", "close": 0.46, "volume": 6550.0}, {"date": "2013-06-21", "close": 0.46, "volume": 27637.0}, {"date": "2013-06-24", "close": 0.46, "volume": 5204.0}, {"date": "2013-06-25", "close": 0.45, "volume": 8802.0}, {"date": "2013-06-26", "close": 0.45, "volume": 15500.0}, {"date": "2013-06-28", "close": 0.43, "volume": 117401.0}, {"date": "2013-07-01", "close": 0.43, "volume": 124426.0}, {"date": "2013-07-02", "close": 0.42, "volume": 159677.0}, {"date": "2013-07-03", "close": 0.4, "volume": 161714.0}, {"date": "2013-07-04", "close": 0.425, "volume": 87317.0}, {"date": "2013-07-05", "close": 0.4, "volume": 113341.0}, {"date": "2013-07-08", "close": 0.4, "volume": 135232.0}, {"date": "2013-07-09", "close": 0.4, "volume": 55000.0}, {"date": "2013-07-10", "close": 0.4, "volume": 73282.0}, {"date": "2013-07-11", "close": 0.4, "volume": 169757.0}, {"date": "2013-07-12", "close": 0.405, "volume": 330738.0}, {"date": "2013-07-15", "close": 0.4, "volume": 474215.0}, {"date": "2013-07-16", "close": 0.4, "volume": 315000.0}, {"date": "2013-07-17", "close": 0.45, "volume": 415108.0}, {"date": "2013-07-18", "close": 0.45, "volume": 26403.0}, {"date": "2013-07-19", "close": 0.42, "volume": 649825.0}, {"date": "2013-07-22", "close": 0.425, "volume": 250000.0}, {"date": "2013-07-23", "close": 0.415, "volume": 121850.0}, {"date": "2013-07-24", "close": 0.405, "volume": 162329.0}, {"date": "2013-07-25", "close": 0.4, "volume": 265793.0}, {"date": "2013-07-26", "close": 0.4, "volume": 179031.0}, {"date": "2013-07-29", "close": 0.395, "volume": 15031.0}, {"date": "2013-07-30", "close": 0.4, "volume": 127928.0}, {"date": "2013-07-31", "close": 0.4, "volume": 145000.0}, {"date": "2013-08-01", "close": 0.4, "volume": 97000.0}, {"date": "2013-08-02", "close": 0.4, "volume": 289860.0}, {"date": "2013-08-05", "close": 0.4, "volume": 154441.0}, {"date": "2013-08-06", "close": 0.4, "volume": 191930.0}, {"date": "2013-08-07", "close": 0.395, "volume": 22637.0}, {"date": "2013-08-08", "close": 0.4, "volume": 196267.0}, {"date": "2013-08-09", "close": 0.39, "volume": 10000.0}, {"date": "2013-08-12", "close": 0.41, "volume": 32500.0}, {"date": "2013-08-14", "close": 0.46, "volume": 71483.0}, {"date": "2013-08-15", "close": 0.43, "volume": 40000.0}, {"date": "2013-08-16", "close": 0.46, "volume": 43700.0}, {"date": "2013-08-21", "close": 0.565, "volume": 46300.0}, {"date": "2013-08-22", "close": 0.575, "volume": 91650.0}, {"date": "2013-08-23", "close": 0.6, "volume": 89000.0}, {"date": "2013-08-26", "close": 0.62, "volume": 10040.0}, {"date": "2013-08-27", "close": 0.59, "volume": 54000.0}, {"date": "2013-08-28", "close": 0.53, "volume": 150.0}, {"date": "2013-09-02", "close": 0.57, "volume": 22000.0}, {"date": "2013-09-03", "close": 0.6, "volume": 163013.0}, {"date": "2013-09-04", "close": 0.605, "volume": 44665.0}, {"date": "2013-09-05", "close": 0.62, "volume": 17916.0}, {"date": "2013-09-06", "close": 0.63, "volume": 31539.0}, {"date": "2013-09-09", "close": 0.58, "volume": 8675.0}, {"date": "2013-09-10", "close": 0.58, "volume": 13434.0}, {"date": "2013-09-11", "close": 0.64, "volume": 64086.0}, {"date": "2013-09-12", "close": 0.56, "volume": 16000.0}, {"date": "2013-09-13", "close": 0.64, "volume": 15622.0}, {"date": "2013-09-16", "close": 0.6, "volume": 15462.0}, {"date": "2013-09-19", "close": 0.585, "volume": 630.0}, {"date": "2013-09-20", "close": 0.57, "volume": 28098.0}, {"date": "2013-09-23", "close": 0.55, "volume": 10350.0}, {"date": "2013-09-24", "close": 0.55, "volume": 2650.0}, {"date": "2013-09-25", "close": 0.55, "volume": 8097.0}, {"date": "2013-09-26", "close": 0.545, "volume": 29057.0}, {"date": "2013-09-30", "close": 0.55, "volume": 3930.0}, {"date": "2013-10-01", "close": 0.545, "volume": 208.0}, {"date": "2013-10-02", "close": 0.56, "volume": 7220.0}, {"date": "2013-10-03", "close": 0.535, "volume": 3189.0}, {"date": "2013-10-07", "close": 0.505, "volume": 7000.0}, {"date": "2013-10-08", "close": 0.5, "volume": 1000.0}, {"date": "2013-10-09", "close": 0.51, "volume": 10180.0}, {"date": "2013-10-10", "close": 0.51, "volume": 15600.0}, {"date": "2013-10-11", "close": 0.525, "volume": 15000.0}, {"date": "2013-10-14", "close": 0.525, "volume": 150.0}, {"date": "2013-10-15", "close": 0.47, "volume": 34570.0}, {"date": "2013-10-16", "close": 0.485, "volume": 7208.0}, {"date": "2013-10-17", "close": 0.46, "volume": 15176.0}, {"date": "2013-10-18", "close": 0.46, "volume": 23266.0}, {"date": "2013-10-21", "close": 0.46, "volume": 4830.0}, {"date": "2013-10-22", "close": 0.475, "volume": 1950.0}, {"date": "2013-10-23", "close": 0.46, "volume": 17250.0}, {"date": "2013-10-24", "close": 0.46, "volume": 5600.0}, {"date": "2013-10-25", "close": 0.475, "volume": 14250.0}, {"date": "2013-10-28", "close": 0.49, "volume": 21450.0}, {"date": "2013-10-29", "close": 0.49, "volume": 528.0}, {"date": "2013-10-30", "close": 0.49, "volume": 1800.0}, {"date": "2013-10-31", "close": 0.46, "volume": 2966.0}, {"date": "2013-11-01", "close": 0.425, "volume": 60580.0}, {"date": "2013-11-04", "close": 0.435, "volume": 5000.0}, {"date": "2013-11-05", "close": 0.46, "volume": 20700.0}, {"date": "2013-11-06", "close": 0.44, "volume": 100750.0}, {"date": "2013-11-07", "close": 0.46, "volume": 33048.0}, {"date": "2013-11-08", "close": 0.455, "volume": 42400.0}, {"date": "2013-11-11", "close": 0.425, "volume": 42560.0}, {"date": "2013-11-12", "close": 0.415, "volume": 12773.0}, {"date": "2013-11-13", "close": 0.415, "volume": 28000.0}, {"date": "2013-11-14", "close": 0.455, "volume": 2687.0}, {"date": "2013-11-15", "close": 0.425, "volume": 10739.0}, {"date": "2013-11-18", "close": 0.44, "volume": 10822.0}, {"date": "2013-11-19", "close": 0.42, "volume": 30000.0}, {"date": "2013-11-20", "close": 0.405, "volume": 21646.0}, {"date": "2013-11-21", "close": 0.425, "volume": 16250.0}, {"date": "2013-11-22", "close": 0.44, "volume": 1145.0}, {"date": "2013-11-25", "close": 0.43, "volume": 19367.0}, {"date": "2013-11-26", "close": 0.44, "volume": 30404.0}, {"date": "2013-11-27", "close": 0.44, "volume": 1800.0}, {"date": "2013-11-28", "close": 0.425, "volume": 26950.0}, {"date": "2013-11-29", "close": 0.44, "volume": 1250.0}, {"date": "2013-12-02", "close": 0.45, "volume": 300.0}, {"date": "2013-12-03", "close": 0.455, "volume": 1600.0}, {"date": "2013-12-04", "close": 0.425, "volume": 1280.0}, {"date": "2013-12-05", "close": 0.42, "volume": 3084.0}, {"date": "2013-12-06", "close": 0.44, "volume": 22980.0}, {"date": "2013-12-09", "close": 0.45, "volume": 1200.0}, {"date": "2013-12-10", "close": 0.42, "volume": 3000.0}, {"date": "2013-12-12", "close": 0.425, "volume": 1500.0}, {"date": "2013-12-13", "close": 0.44, "volume": 12150.0}, {"date": "2013-12-16", "close": 0.415, "volume": 11000.0}, {"date": "2013-12-18", "close": 0.45, "volume": 24321.0}, {"date": "2013-12-19", "close": 0.45, "volume": 5000.0}, {"date": "2013-12-20", "close": 0.41, "volume": 10654.0}, {"date": "2013-12-23", "close": 0.43, "volume": 36000.0}, {"date": "2013-12-24", "close": 0.435, "volume": 3752.0}, {"date": "2013-12-27", "close": 0.44, "volume": 2400.0}, {"date": "2013-12-30", "close": 0.475, "volume": 36467.0}, {"date": "2014-01-07", "close": 0.475, "volume": 5740.0}, {"date": "2014-01-09", "close": 0.475, "volume": 37710.0}, {"date": "2014-01-10", "close": 0.49, "volume": 10000.0}, {"date": "2014-01-13", "close": 0.55, "volume": 95330.0}, {"date": "2014-01-15", "close": 0.495, "volume": 2000.0}, {"date": "2014-01-16", "close": 0.495, "volume": 14600.0}, {"date": "2014-01-17", "close": 0.52, "volume": 1800.0}, {"date": "2014-01-20", "close": 0.53, "volume": 5000.0}, {"date": "2014-01-21", "close": 0.54, "volume": 31871.0}, {"date": "2014-01-22", "close": 0.54, "volume": 21421.0}, {"date": "2014-01-23", "close": 0.54, "volume": 5377.0}, {"date": "2014-01-29", "close": 0.52, "volume": 700.0}, {"date": "2014-01-30", "close": 0.505, "volume": 16750.0}, {"date": "2014-01-31", "close": 0.5, "volume": 15000.0}, {"date": "2014-02-03", "close": 0.5, "volume": 7440.0}, {"date": "2014-02-04", "close": 0.49, "volume": 6060.0}, {"date": "2014-02-05", "close": 0.455, "volume": 20711.0}, {"date": "2014-02-07", "close": 0.47, "volume": 19977.0}, {"date": "2014-02-10", "close": 0.54, "volume": 19500.0}, {"date": "2014-02-11", "close": 0.47, "volume": 10400.0}, {"date": "2014-02-13", "close": 0.47, "volume": 3048.0}, {"date": "2014-02-14", "close": 0.5, "volume": 6980.0}, {"date": "2014-02-17", "close": 0.48, "volume": 952.0}, {"date": "2014-02-18", "close": 0.48, "volume": 17600.0}, {"date": "2014-02-20", "close": 0.475, "volume": 10000.0}, {"date": "2014-02-21", "close": 0.46, "volume": 27715.0}, {"date": "2014-02-25", "close": 0.5, "volume": 32776.0}, {"date": "2014-02-26", "close": 0.545, "volume": 43550.0}, {"date": "2014-02-27", "close": 0.6, "volume": 14641.0}, {"date": "2014-02-28", "close": 0.505, "volume": 22500.0}, {"date": "2014-03-03", "close": 0.505, "volume": 57.0}, {"date": "2014-03-05", "close": 0.505, "volume": 500.0}, {"date": "2014-03-06", "close": 0.51, "volume": 1351.0}, {"date": "2014-03-07", "close": 0.51, "volume": 6489.0}, {"date": "2014-03-10", "close": 0.59, "volume": 70243.0}, {"date": "2014-03-11", "close": 0.6, "volume": 11643.0}, {"date": "2014-03-12", "close": 0.54, "volume": 20799.0}, {"date": "2014-03-13", "close": 0.57, "volume": 39725.0}, {"date": "2014-03-14", "close": 0.57, "volume": 15000.0}, {"date": "2014-03-17", "close": 0.555, "volume": 12300.0}, {"date": "2014-03-18", "close": 0.565, "volume": 3000.0}, {"date": "2014-03-19", "close": 0.56, "volume": 6364.0}, {"date": "2014-03-20", "close": 0.565, "volume": 20200.0}, {"date": "2014-03-21", "close": 0.545, "volume": 26999.0}, {"date": "2014-03-24", "close": 0.525, "volume": 16685.0}, {"date": "2014-03-25", "close": 0.48, "volume": 15552.0}, {"date": "2014-03-26", "close": 0.57, "volume": 15000.0}, {"date": "2014-03-27", "close": 0.53, "volume": 14000.0}, {"date": "2014-03-28", "close": 0.535, "volume": 5300.0}, {"date": "2014-03-31", "close": 0.49, "volume": 150.0}, {"date": "2014-04-01", "close": 0.51, "volume": 27394.0}, {"date": "2014-04-02", "close": 0.55, "volume": 10000.0}, {"date": "2014-04-03", "close": 0.59, "volume": 33456.0}, {"date": "2014-04-04", "close": 0.57, "volume": 12450.0}, {"date": "2014-04-07", "close": 0.56, "volume": 1550.0}, {"date": "2014-04-08", "close": 0.515, "volume": 5000.0}, {"date": "2014-04-09", "close": 0.505, "volume": 26400.0}, {"date": "2014-04-10", "close": 0.53, "volume": 69311.0}, {"date": "2014-04-11", "close": 0.545, "volume": 35030.0}, {"date": "2014-04-14", "close": 0.55, "volume": 39800.0}, {"date": "2014-04-15", "close": 0.54, "volume": 30914.0}, {"date": "2014-04-16", "close": 0.515, "volume": 8017.0}, {"date": "2014-04-17", "close": 0.515, "volume": 9563.0}, {"date": "2014-04-22", "close": 0.5, "volume": 15229.0}, {"date": "2014-04-23", "close": 0.53, "volume": 4333.0}, {"date": "2014-04-24", "close": 0.505, "volume": 52.0}, {"date": "2014-04-29", "close": 0.505, "volume": 1620.0}, {"date": "2014-04-30", "close": 0.505, "volume": 7601.0}, {"date": "2014-05-01", "close": 0.51, "volume": 1300.0}, {"date": "2014-05-02", "close": 0.51, "volume": 1260.0}, {"date": "2014-05-05", "close": 0.51, "volume": 4564.0}, {"date": "2014-05-06", "close": 0.55, "volume": 62502.0}, {"date": "2014-05-07", "close": 0.55, "volume": 19099.0}, {"date": "2014-05-08", "close": 0.58, "volume": 1312.0}, {"date": "2014-05-09", "close": 0.53, "volume": 1224.0}, {"date": "2014-05-12", "close": 0.515, "volume": 42300.0}, {"date": "2014-05-13", "close": 0.515, "volume": 19536.0}, {"date": "2014-05-14", "close": 0.515, "volume": 14864.0}, {"date": "2014-05-15", "close": 0.57, "volume": 5900.0}, {"date": "2014-05-16", "close": 0.585, "volume": 102000.0}, {"date": "2014-05-19", "close": 0.54, "volume": 74587.0}, {"date": "2014-05-20", "close": 0.515, "volume": 103662.0}, {"date": "2014-05-21", "close": 0.515, "volume": 32050.0}, {"date": "2014-05-22", "close": 0.49, "volume": 96900.0}, {"date": "2014-05-23", "close": 0.49, "volume": 337083.0}, {"date": "2014-05-26", "close": 0.49, "volume": 49110.0}, {"date": "2014-05-27", "close": 0.49, "volume": 97037.0}, {"date": "2014-05-29", "close": 0.52, "volume": 60522.0}, {"date": "2014-05-30", "close": 0.525, "volume": 2000.0}, {"date": "2014-06-02", "close": 0.525, "volume": 12426.0}, {"date": "2014-06-03", "close": 0.53, "volume": 19978.0}, {"date": "2014-06-05", "close": 0.52, "volume": 5000.0}, {"date": "2014-06-06", "close": 0.53, "volume": 1886.0}, {"date": "2014-06-10", "close": 0.505, "volume": 10420.0}, {"date": "2014-06-11", "close": 0.52, "volume": 3671.0}, {"date": "2014-06-12", "close": 0.505, "volume": 151.0}, {"date": "2014-06-13", "close": 0.5, "volume": 16332.0}, {"date": "2014-06-16", "close": 0.505, "volume": 250.0}, {"date": "2014-06-17", "close": 0.5, "volume": 20000.0}, {"date": "2014-06-18", "close": 0.49, "volume": 36162.0}, {"date": "2014-06-19", "close": 0.49, "volume": 24172.0}, {"date": "2014-06-20", "close": 0.49, "volume": 26769.0}, {"date": "2014-06-23", "close": 0.5, "volume": 31500.0}, {"date": "2014-06-24", "close": 0.505, "volume": 8458.0}, {"date": "2014-06-25", "close": 0.49, "volume": 2932.0}, {"date": "2014-06-26", "close": 0.45, "volume": 143249.0}, {"date": "2014-06-27", "close": 0.45, "volume": 88400.0}, {"date": "2014-06-30", "close": 0.43, "volume": 10000.0}, {"date": "2014-07-01", "close": 0.43, "volume": 13654.0}, {"date": "2014-07-02", "close": 0.43, "volume": 402.0}, {"date": "2014-07-03", "close": 0.445, "volume": 4076.0}, {"date": "2014-07-04", "close": 0.45, "volume": 4000.0}, {"date": "2014-07-07", "close": 0.45, "volume": 942.0}, {"date": "2014-07-08", "close": 0.43, "volume": 87090.0}, {"date": "2014-07-09", "close": 0.42, "volume": 7342.0}, {"date": "2014-07-11", "close": 0.43, "volume": 92000.0}, {"date": "2014-07-14", "close": 0.42, "volume": 480.0}, {"date": "2014-07-15", "close": 0.415, "volume": 120070.0}, {"date": "2014-07-16", "close": 0.415, "volume": 30000.0}, {"date": "2014-07-17", "close": 0.42, "volume": 308574.0}, {"date": "2014-07-18", "close": 0.44, "volume": 100922.0}, {"date": "2014-07-21", "close": 0.415, "volume": 10000.0}, {"date": "2014-07-22", "close": 0.415, "volume": 136899.0}, {"date": "2014-07-23", "close": 0.415, "volume": 26180.0}, {"date": "2014-07-24", "close": 0.415, "volume": 22361.0}, {"date": "2014-07-25", "close": 0.415, "volume": 70000.0}, {"date": "2014-07-28", "close": 0.415, "volume": 20000.0}, {"date": "2014-07-29", "close": 0.415, "volume": 2400.0}, {"date": "2014-07-30", "close": 0.41, "volume": 1800.0}, {"date": "2014-08-01", "close": 0.41, "volume": 152300.0}, {"date": "2014-08-04", "close": 0.415, "volume": 15196.0}, {"date": "2014-08-05", "close": 0.405, "volume": 32810.0}, {"date": "2014-08-06", "close": 0.395, "volume": 32064.0}, {"date": "2014-08-07", "close": 0.43, "volume": 18650.0}, {"date": "2014-08-08", "close": 0.415, "volume": 15228.0}, {"date": "2014-08-11", "close": 0.4, "volume": 19330.0}, {"date": "2014-08-12", "close": 0.415, "volume": 36818.0}, {"date": "2014-08-13", "close": 0.39, "volume": 900.0}, {"date": "2014-08-14", "close": 0.4, "volume": 37686.0}, {"date": "2014-08-15", "close": 0.4, "volume": 52374.0}, {"date": "2014-08-18", "close": 0.47, "volume": 310273.0}, {"date": "2014-08-19", "close": 0.425, "volume": 112611.0}, {"date": "2014-08-20", "close": 0.41, "volume": 17639.0}, {"date": "2014-08-21", "close": 0.41, "volume": 13511.0}, {"date": "2014-08-22", "close": 0.415, "volume": 32075.0}, {"date": "2014-08-25", "close": 0.415, "volume": 8819.0}, {"date": "2014-08-26", "close": 0.41, "volume": 10000.0}, {"date": "2014-08-27", "close": 0.4, "volume": 14000.0}, {"date": "2014-08-28", "close": 0.4, "volume": 15000.0}, {"date": "2014-08-29", "close": 0.385, "volume": 14450.0}, {"date": "2014-09-01", "close": 0.39, "volume": 19454.0}, {"date": "2014-09-02", "close": 0.38, "volume": 19956.0}, {"date": "2014-09-03", "close": 0.38, "volume": 13400.0}, {"date": "2014-09-04", "close": 0.37, "volume": 24765.0}, {"date": "2014-09-05", "close": 0.36, "volume": 44430.0}, {"date": "2014-09-08", "close": 0.36, "volume": 14500.0}, {"date": "2014-09-09", "close": 0.365, "volume": 10000.0}, {"date": "2014-09-11", "close": 0.345, "volume": 20094.0}, {"date": "2014-09-15", "close": 0.34, "volume": 100.0}, {"date": "2014-09-16", "close": 0.34, "volume": 21000.0}, {"date": "2014-09-17", "close": 0.34, "volume": 48200.0}, {"date": "2014-09-18", "close": 0.335, "volume": 6266.0}, {"date": "2014-09-19", "close": 0.34, "volume": 849.0}, {"date": "2014-09-22", "close": 0.33, "volume": 62208.0}, {"date": "2014-09-23", "close": 0.295, "volume": 141495.0}, {"date": "2014-09-24", "close": 0.3, "volume": 40000.0}, {"date": "2014-09-25", "close": 0.28, "volume": 52360.0}, {"date": "2014-09-26", "close": 0.285, "volume": 40721.0}, {"date": "2014-09-29", "close": 0.285, "volume": 110995.0}, {"date": "2014-09-30", "close": 0.28, "volume": 137994.0}, {"date": "2014-10-01", "close": 0.27, "volume": 303205.0}, {"date": "2014-10-02", "close": 0.27, "volume": 10.0}, {"date": "2014-10-07", "close": 0.27, "volume": 185.0}, {"date": "2014-10-08", "close": 0.27, "volume": 1072.0}, {"date": "2014-10-09", "close": 0.3, "volume": 23579.0}, {"date": "2014-10-10", "close": 0.275, "volume": 415.0}, {"date": "2014-10-13", "close": 0.33, "volume": 44500.0}, {"date": "2014-10-14", "close": 0.3, "volume": 55988.0}, {"date": "2014-10-15", "close": 0.3, "volume": 16613.0}, {"date": "2014-10-17", "close": 0.3, "volume": 6000.0}, {"date": "2014-10-21", "close": 0.3, "volume": 20220.0}, {"date": "2014-10-22", "close": 0.27, "volume": 24650.0}, {"date": "2014-10-23", "close": 0.26, "volume": 41200.0}, {"date": "2014-10-24", "close": 0.265, "volume": 10000.0}, {"date": "2014-10-27", "close": 0.27, "volume": 3125.0}, {"date": "2014-10-28", "close": 0.27, "volume": 32269.0}, {"date": "2014-10-29", "close": 0.295, "volume": 23069.0}, {"date": "2014-10-30", "close": 0.27, "volume": 82.0}, {"date": "2014-10-31", "close": 0.27, "volume": 1342.0}, {"date": "2014-11-04", "close": 0.27, "volume": 10000.0}, {"date": "2014-11-06", "close": 0.29, "volume": 6500.0}, {"date": "2014-11-11", "close": 0.28, "volume": 47607.0}, {"date": "2014-11-12", "close": 0.28, "volume": 2000.0}, {"date": "2014-11-13", "close": 0.25, "volume": 87879.0}, {"date": "2014-11-14", "close": 0.25, "volume": 150.0}, {"date": "2014-11-18", "close": 0.25, "volume": 11000.0}, {"date": "2014-11-19", "close": 0.285, "volume": 14438.0}, {"date": "2014-11-20", "close": 0.28, "volume": 33100.0}, {"date": "2014-11-21", "close": 0.28, "volume": 3970.0}, {"date": "2014-11-25", "close": 0.28, "volume": 12000.0}, {"date": "2014-11-26", "close": 0.29, "volume": 11604.0}, {"date": "2014-11-27", "close": 0.3, "volume": 42334.0}, {"date": "2014-11-28", "close": 0.29, "volume": 30000.0}, {"date": "2014-12-01", "close": 0.265, "volume": 9500.0}, {"date": "2014-12-02", "close": 0.265, "volume": 453.0}, {"date": "2014-12-03", "close": 0.25, "volume": 4500.0}, {"date": "2014-12-04", "close": 0.28, "volume": 4975.0}, {"date": "2014-12-05", "close": 0.255, "volume": 2352.0}, {"date": "2014-12-08", "close": 0.275, "volume": 14261.0}, {"date": "2014-12-09", "close": 0.26, "volume": 1200.0}, {"date": "2014-12-11", "close": 0.26, "volume": 111186.0}, {"date": "2014-12-12", "close": 0.25, "volume": 81500.0}, {"date": "2014-12-15", "close": 0.27, "volume": 7000.0}, {"date": "2014-12-16", "close": 0.25, "volume": 22923.0}, {"date": "2014-12-17", "close": 0.25, "volume": 21162.0}, {"date": "2014-12-18", "close": 0.255, "volume": 50000.0}, {"date": "2014-12-19", "close": 0.255, "volume": 20000.0}, {"date": "2014-12-22", "close": 0.25, "volume": 119254.0}, {"date": "2014-12-23", "close": 0.245, "volume": 20330.0}, {"date": "2014-12-24", "close": 0.245, "volume": 90000.0}, {"date": "2014-12-29", "close": 0.255, "volume": 7000.0}, {"date": "2015-01-02", "close": 0.255, "volume": 4000.0}, {"date": "2015-01-05", "close": 0.23, "volume": 41000.0}, {"date": "2015-01-06", "close": 0.245, "volume": 16400.0}, {"date": "2015-01-07", "close": 0.225, "volume": 612.0}, {"date": "2015-01-08", "close": 0.23, "volume": 32422.0}, {"date": "2015-01-09", "close": 0.25, "volume": 23000.0}, {"date": "2015-01-12", "close": 0.23, "volume": 44117.0}, {"date": "2015-01-13", "close": 0.245, "volume": 14909.0}, {"date": "2015-01-14", "close": 0.245, "volume": 62586.0}, {"date": "2015-01-15", "close": 0.245, "volume": 28845.0}, {"date": "2015-01-16", "close": 0.235, "volume": 20180.0}, {"date": "2015-01-21", "close": 0.23, "volume": 27961.0}, {"date": "2015-01-22", "close": 0.23, "volume": 3784.0}, {"date": "2015-01-23", "close": 0.22, "volume": 40000.0}, {"date": "2015-01-27", "close": 0.23, "volume": 1100.0}, {"date": "2015-01-28", "close": 0.23, "volume": 25000.0}, {"date": "2015-01-29", "close": 0.23, "volume": 449200.0}, {"date": "2015-01-30", "close": 0.24, "volume": 1458000.0}, {"date": "2015-02-02", "close": 0.23, "volume": 80999.0}, {"date": "2015-02-03", "close": 0.23, "volume": 305548.0}, {"date": "2015-02-04", "close": 0.245, "volume": 70000.0}, {"date": "2015-02-05", "close": 0.24, "volume": 40000.0}, {"date": "2015-02-06", "close": 0.23, "volume": 67150.0}, {"date": "2015-02-09", "close": 0.225, "volume": 35563.0}, {"date": "2015-02-10", "close": 0.23, "volume": 45823.0}, {"date": "2015-02-12", "close": 0.22, "volume": 14000.0}, {"date": "2015-02-13", "close": 0.22, "volume": 360.0}, {"date": "2015-02-17", "close": 0.24, "volume": 109064.0}, {"date": "2015-02-19", "close": 0.25, "volume": 31679.0}, {"date": "2015-02-20", "close": 0.245, "volume": 5150.0}, {"date": "2015-02-23", "close": 0.245, "volume": 4420.0}, {"date": "2015-02-24", "close": 0.22, "volume": 26886.0}, {"date": "2015-02-25", "close": 0.23, "volume": 104600.0}, {"date": "2015-02-26", "close": 0.23, "volume": 75000.0}, {"date": "2015-02-27", "close": 0.22, "volume": 120282.0}, {"date": "2015-03-02", "close": 0.215, "volume": 69180.0}, {"date": "2015-03-03", "close": 0.23, "volume": 1800483.0}, {"date": "2015-03-04", "close": 0.22, "volume": 9876.0}, {"date": "2015-03-05", "close": 0.22, "volume": 6229.0}, {"date": "2015-03-09", "close": 0.23, "volume": 3987.0}, {"date": "2015-03-10", "close": 0.23, "volume": 36365.0}, {"date": "2015-03-11", "close": 0.23, "volume": 5395.0}, {"date": "2015-03-12", "close": 0.24, "volume": 7605.0}, {"date": "2015-03-13", "close": 0.24, "volume": 24242.0}, {"date": "2015-03-16", "close": 0.23, "volume": 306.0}, {"date": "2015-03-17", "close": 0.24, "volume": 18741.0}, {"date": "2015-03-18", "close": 0.23, "volume": 3000.0}, {"date": "2015-03-19", "close": 0.24, "volume": 27342.0}, {"date": "2015-03-23", "close": 0.25, "volume": 10000.0}, {"date": "2015-03-24", "close": 0.235, "volume": 15060.0}, {"date": "2015-03-25", "close": 0.235, "volume": 25220.0}, {"date": "2015-03-27", "close": 0.245, "volume": 45000.0}, {"date": "2015-03-30", "close": 0.235, "volume": 1000.0}, {"date": "2015-03-31", "close": 0.22, "volume": 59906.0}, {"date": "2015-04-01", "close": 0.23, "volume": 1269.0}, {"date": "2015-04-02", "close": 0.345, "volume": 1554400.0}, {"date": "2015-04-07", "close": 0.33, "volume": 31694.0}, {"date": "2015-04-08", "close": 0.32, "volume": 70568.0}, {"date": "2015-04-09", "close": 0.3, "volume": 118338.0}, {"date": "2015-04-10", "close": 0.28, "volume": 20000.0}, {"date": "2015-04-13", "close": 0.33, "volume": 41497.0}, {"date": "2015-04-14", "close": 0.33, "volume": 6150.0}, {"date": "2015-04-15", "close": 0.33, "volume": 1571.0}, {"date": "2015-04-17", "close": 0.33, "volume": 2070.0}, {"date": "2015-04-20", "close": 0.365, "volume": 17979.0}, {"date": "2015-04-21", "close": 0.37, "volume": 19227.0}, {"date": "2015-04-22", "close": 0.36, "volume": 59906.0}, {"date": "2015-04-23", "close": 0.35, "volume": 33442.0}, {"date": "2015-04-24", "close": 0.33, "volume": 55000.0}, {"date": "2015-04-27", "close": 0.33, "volume": 50000.0}, {"date": "2015-04-28", "close": 0.315, "volume": 2500.0}, {"date": "2015-04-29", "close": 0.32, "volume": 10000.0}, {"date": "2015-04-30", "close": 0.31, "volume": 60000.0}, {"date": "2015-05-01", "close": 0.31, "volume": 8500.0}, {"date": "2015-05-04", "close": 0.31, "volume": 53300.0}, {"date": "2015-05-05", "close": 0.315, "volume": 43864.0}, {"date": "2015-05-06", "close": 0.315, "volume": 7001.0}, {"date": "2015-05-12", "close": 0.32, "volume": 1500.0}, {"date": "2015-05-13", "close": 0.35, "volume": 2650.0}, {"date": "2015-05-14", "close": 0.33, "volume": 44000.0}, {"date": "2015-05-15", "close": 0.32, "volume": 4167.0}, {"date": "2015-05-19", "close": 0.325, "volume": 6144.0}, {"date": "2015-05-21", "close": 0.33, "volume": 142850.0}, {"date": "2015-05-22", "close": 0.325, "volume": 1800.0}, {"date": "2015-05-26", "close": 0.325, "volume": 6340.0}, {"date": "2015-05-27", "close": 0.32, "volume": 150.0}, {"date": "2015-05-28", "close": 0.34, "volume": 31110.0}, {"date": "2015-05-29", "close": 0.34, "volume": 7500.0}, {"date": "2015-06-02", "close": 0.33, "volume": 20150.0}, {"date": "2015-06-03", "close": 0.32, "volume": 19925.0}, {"date": "2015-06-04", "close": 0.33, "volume": 6955.0}, {"date": "2015-06-05", "close": 0.355, "volume": 1000.0}, {"date": "2015-06-09", "close": 0.33, "volume": 8000.0}, {"date": "2015-06-10", "close": 0.37, "volume": 50064.0}, {"date": "2015-06-11", "close": 0.375, "volume": 22200.0}, {"date": "2015-06-12", "close": 0.37, "volume": 33901.0}, {"date": "2015-06-15", "close": 0.335, "volume": 1102.0}, {"date": "2015-06-16", "close": 0.42, "volume": 34334.0}, {"date": "2015-06-17", "close": 0.43, "volume": 27766.0}, {"date": "2015-06-18", "close": 0.365, "volume": 10500.0}, {"date": "2015-06-19", "close": 0.365, "volume": 13840.0}, {"date": "2015-06-22", "close": 0.36, "volume": 747.0}, {"date": "2015-06-23", "close": 0.36, "volume": 5728.0}, {"date": "2015-06-24", "close": 0.35, "volume": 5000.0}, {"date": "2015-06-25", "close": 0.33, "volume": 10150.0}, {"date": "2015-06-26", "close": 0.33, "volume": 762.0}, {"date": "2015-06-29", "close": 0.3, "volume": 96540.0}, {"date": "2015-06-30", "close": 0.32, "volume": 21260.0}, {"date": "2015-07-06", "close": 0.3, "volume": 32405.0}, {"date": "2015-07-07", "close": 0.3, "volume": 7774.0}, {"date": "2015-07-08", "close": 0.3, "volume": 2839.0}, {"date": "2015-07-10", "close": 0.3, "volume": 1000.0}, {"date": "2015-07-13", "close": 0.3, "volume": 6.0}, {"date": "2015-07-21", "close": 0.34, "volume": 27000.0}, {"date": "2015-07-22", "close": 0.3, "volume": 15000.0}, {"date": "2015-07-23", "close": 0.3, "volume": 32701.0}, {"date": "2015-07-27", "close": 0.3, "volume": 119250.0}, {"date": "2015-07-28", "close": 0.345, "volume": 2000.0}, {"date": "2015-07-31", "close": 0.31, "volume": 2381.0}, {"date": "2015-08-03", "close": 0.31, "volume": 5065.0}, {"date": "2015-08-04", "close": 0.31, "volume": 264.0}, {"date": "2015-08-05", "close": 0.31, "volume": 10000.0}, {"date": "2015-08-06", "close": 0.3, "volume": 29800.0}, {"date": "2015-08-07", "close": 0.3, "volume": 3600.0}, {"date": "2015-08-12", "close": 0.32, "volume": 300.0}, {"date": "2015-08-13", "close": 0.3, "volume": 21864.0}, {"date": "2015-08-17", "close": 0.3, "volume": 2246.0}, {"date": "2015-08-18", "close": 0.3, "volume": 15000.0}, {"date": "2015-08-19", "close": 0.3, "volume": 467.0}, {"date": "2015-08-26", "close": 0.28, "volume": 3600.0}, {"date": "2015-08-28", "close": 0.34, "volume": 10000.0}, {"date": "2015-08-31", "close": 0.34, "volume": 1550.0}, {"date": "2015-09-02", "close": 0.28, "volume": 24000.0}, {"date": "2015-09-03", "close": 0.335, "volume": 31911.0}, {"date": "2015-09-04", "close": 0.335, "volume": 3839.0}, {"date": "2015-09-08", "close": 0.3, "volume": 72.0}, {"date": "2015-09-10", "close": 0.3, "volume": 7000.0}, {"date": "2015-09-11", "close": 0.305, "volume": 23475.0}, {"date": "2015-09-15", "close": 0.33, "volume": 1000.0}, {"date": "2015-09-17", "close": 0.33, "volume": 20000.0}, {"date": "2015-09-18", "close": 0.33, "volume": 10500.0}, {"date": "2015-09-24", "close": 0.3, "volume": 915.0}, {"date": "2015-09-28", "close": 0.3, "volume": 150.0}, {"date": "2015-09-29", "close": 0.28, "volume": 172692.0}, {"date": "2015-10-01", "close": 0.3, "volume": 14910.0}, {"date": "2015-10-02", "close": 0.28, "volume": 4590.0}, {"date": "2015-10-06", "close": 0.28, "volume": 34095.0}, {"date": "2015-10-07", "close": 0.28, "volume": 2690.0}, {"date": "2015-10-08", "close": 0.28, "volume": 162.0}, {"date": "2015-10-14", "close": 0.3, "volume": 13599.0}, {"date": "2015-10-15", "close": 0.285, "volume": 5241.0}, {"date": "2015-10-19", "close": 0.285, "volume": 2300.0}, {"date": "2015-10-20", "close": 0.285, "volume": 226.0}, {"date": "2015-10-22", "close": 0.29, "volume": 15000.0}, {"date": "2015-10-23", "close": 0.3, "volume": 2000.0}, {"date": "2015-10-26", "close": 0.285, "volume": 2688.0}, {"date": "2015-11-02", "close": 0.28, "volume": 35000.0}, {"date": "2015-11-04", "close": 0.28, "volume": 7856.0}, {"date": "2015-11-06", "close": 0.265, "volume": 11000.0}, {"date": "2015-11-10", "close": 0.265, "volume": 600.0}, {"date": "2015-11-11", "close": 0.27, "volume": 2470.0}, {"date": "2015-11-16", "close": 0.27, "volume": 1000.0}, {"date": "2015-11-20", "close": 0.27, "volume": 1000.0}, {"date": "2015-11-23", "close": 0.265, "volume": 19331.0}, {"date": "2015-11-24", "close": 0.25, "volume": 31000.0}, {"date": "2015-11-25", "close": 0.25, "volume": 4612.0}, {"date": "2015-11-26", "close": 0.26, "volume": 10000.0}, {"date": "2015-11-27", "close": 0.25, "volume": 2518.0}, {"date": "2015-11-30", "close": 0.25, "volume": 2000.0}, {"date": "2015-12-01", "close": 0.22, "volume": 6100.0}, {"date": "2015-12-02", "close": 0.185, "volume": 51944.0}, {"date": "2015-12-03", "close": 0.2, "volume": 37250.0}, {"date": "2015-12-04", "close": 0.2, "volume": 40000.0}, {"date": "2015-12-07", "close": 0.2, "volume": 20000.0}, {"date": "2015-12-08", "close": 0.21, "volume": 59020.0}, {"date": "2015-12-09", "close": 0.22, "volume": 11563.0}, {"date": "2015-12-10", "close": 0.2, "volume": 11939.0}, {"date": "2015-12-14", "close": 0.2, "volume": 9000.0}, {"date": "2015-12-15", "close": 0.2, "volume": 24.0}, {"date": "2015-12-16", "close": 0.2, "volume": 20738.0}, {"date": "2015-12-17", "close": 0.2, "volume": 150.0}, {"date": "2015-12-18", "close": 0.21, "volume": 5244.0}, {"date": "2015-12-21", "close": 0.24, "volume": 13875.0}, {"date": "2015-12-22", "close": 0.195, "volume": 96400.0}, {"date": "2015-12-23", "close": 0.21, "volume": 5976.0}, {"date": "2015-12-24", "close": 0.21, "volume": 14024.0}, {"date": "2015-12-29", "close": 0.24, "volume": 40000.0}, {"date": "2015-12-30", "close": 0.24, "volume": 65000.0}, {"date": "2015-12-31", "close": 0.24, "volume": 2162.0}, {"date": "2016-01-06", "close": 0.225, "volume": 1750.0}, {"date": "2016-01-07", "close": 0.225, "volume": 6.0}, {"date": "2016-01-08", "close": 0.225, "volume": 16.0}, {"date": "2016-01-11", "close": 0.225, "volume": 3008.0}, {"date": "2016-01-12", "close": 0.24, "volume": 3265.0}, {"date": "2016-01-14", "close": 0.225, "volume": 14.0}, {"date": "2016-01-20", "close": 0.195, "volume": 117200.0}, {"date": "2016-01-21", "close": 0.195, "volume": 47900.0}, {"date": "2016-01-22", "close": 0.2, "volume": 31275.0}, {"date": "2016-01-27", "close": 0.21, "volume": 2000.0}, {"date": "2016-01-28", "close": 0.19, "volume": 95774.0}, {"date": "2016-01-29", "close": 0.19, "volume": 22168.0}, {"date": "2016-02-01", "close": 0.19, "volume": 2000.0}, {"date": "2016-02-02", "close": 0.2, "volume": 30000.0}, {"date": "2016-02-03", "close": 0.19, "volume": 112088.0}, {"date": "2016-02-04", "close": 0.19, "volume": 32560.0}, {"date": "2016-02-05", "close": 0.22, "volume": 46457.0}, {"date": "2016-02-08", "close": 0.21, "volume": 23000.0}, {"date": "2016-02-09", "close": 0.19, "volume": 23805.0}, {"date": "2016-02-11", "close": 0.2, "volume": 3240.0}, {"date": "2016-02-12", "close": 0.2, "volume": 1000.0}, {"date": "2016-02-17", "close": 0.195, "volume": 19000.0}, {"date": "2016-02-18", "close": 0.2, "volume": 7150.0}, {"date": "2016-02-24", "close": 0.21, "volume": 2250.0}, {"date": "2016-02-25", "close": 0.21, "volume": 1310.0}, {"date": "2016-03-01", "close": 0.205, "volume": 500.0}, {"date": "2016-03-02", "close": 0.21, "volume": 5250.0}, {"date": "2016-03-04", "close": 0.23, "volume": 13500.0}, {"date": "2016-03-07", "close": 0.22, "volume": 5800.0}, {"date": "2016-03-08", "close": 0.21, "volume": 6056.0}, {"date": "2016-03-09", "close": 0.23, "volume": 39912.0}, {"date": "2016-03-10", "close": 0.22, "volume": 70000.0}, {"date": "2016-03-11", "close": 0.21, "volume": 47479.0}, {"date": "2016-03-14", "close": 0.21, "volume": 43.0}, {"date": "2016-03-15", "close": 0.21, "volume": 18043.0}, {"date": "2016-03-16", "close": 0.21, "volume": 102291.0}, {"date": "2016-03-18", "close": 0.21, "volume": 25000.0}, {"date": "2016-03-23", "close": 0.21, "volume": 10000.0}, {"date": "2016-03-24", "close": 0.205, "volume": 85335.0}, {"date": "2016-03-29", "close": 0.21, "volume": 25000.0}, {"date": "2016-03-30", "close": 0.215, "volume": 1000.0}, {"date": "2016-04-01", "close": 0.22, "volume": 2648.0}, {"date": "2016-04-05", "close": 0.225, "volume": 2281.0}, {"date": "2016-04-06", "close": 0.22, "volume": 3251.0}, {"date": "2016-04-07", "close": 0.225, "volume": 12253.0}, {"date": "2016-04-08", "close": 0.22, "volume": 2688.0}, {"date": "2016-04-11", "close": 0.22, "volume": 1580.0}, {"date": "2016-04-12", "close": 0.22, "volume": 2281.0}, {"date": "2016-04-14", "close": 0.21, "volume": 61150.0}, {"date": "2016-04-18", "close": 0.225, "volume": 5000.0}, {"date": "2016-04-19", "close": 0.225, "volume": 7000.0}, {"date": "2016-04-20", "close": 0.21, "volume": 20000.0}, {"date": "2016-04-22", "close": 0.225, "volume": 2500.0}, {"date": "2016-04-26", "close": 0.235, "volume": 66028.0}, {"date": "2016-04-27", "close": 0.24, "volume": 35000.0}, {"date": "2016-04-28", "close": 0.225, "volume": 25312.0}, {"date": "2016-04-29", "close": 0.225, "volume": 1500.0}, {"date": "2016-05-03", "close": 0.225, "volume": 2838.0}, {"date": "2016-05-05", "close": 0.225, "volume": 13162.0}, {"date": "2016-05-09", "close": 0.22, "volume": 115000.0}, {"date": "2016-05-11", "close": 0.22, "volume": 2124.0}, {"date": "2016-05-12", "close": 0.22, "volume": 2500.0}, {"date": "2016-05-16", "close": 0.225, "volume": 10738.0}, {"date": "2016-05-17", "close": 0.22, "volume": 8050.0}, {"date": "2016-05-18", "close": 0.22, "volume": 3251.0}, {"date": "2016-05-20", "close": 0.22, "volume": 545.0}, {"date": "2016-05-23", "close": 0.22, "volume": 820.0}, {"date": "2016-05-24", "close": 0.23, "volume": 30100.0}, {"date": "2016-05-26", "close": 0.23, "volume": 42932.0}, {"date": "2016-05-27", "close": 0.23, "volume": 19000.0}, {"date": "2016-05-30", "close": 0.215, "volume": 16800.0}, {"date": "2016-05-31", "close": 0.21, "volume": 54000.0}, {"date": "2016-06-01", "close": 0.21, "volume": 49100.0}, {"date": "2016-06-02", "close": 0.21, "volume": 4150.0}, {"date": "2016-06-03", "close": 0.25, "volume": 10600.0}, {"date": "2016-06-06", "close": 0.25, "volume": 16500.0}, {"date": "2016-06-07", "close": 0.245, "volume": 20000.0}, {"date": "2016-06-08", "close": 0.215, "volume": 150.0}, {"date": "2016-06-09", "close": 0.21, "volume": 217050.0}, {"date": "2016-06-10", "close": 0.205, "volume": 885.0}, {"date": "2016-06-14", "close": 0.205, "volume": 23500.0}, {"date": "2016-06-15", "close": 0.2, "volume": 100000.0}, {"date": "2016-06-16", "close": 0.2, "volume": 12360.0}, {"date": "2016-06-17", "close": 0.2, "volume": 37.0}, {"date": "2016-06-20", "close": 0.235, "volume": 1000.0}, {"date": "2016-06-21", "close": 0.21, "volume": 18004.0}, {"date": "2016-06-23", "close": 0.2, "volume": 21000.0}, {"date": "2016-06-24", "close": 0.19, "volume": 4000.0}, {"date": "2016-06-27", "close": 0.19, "volume": 21078.0}, {"date": "2016-06-28", "close": 0.21, "volume": 12550.0}, {"date": "2016-06-29", "close": 0.2, "volume": 11000.0}, {"date": "2016-06-30", "close": 0.31, "volume": 455109.0}, {"date": "2016-07-01", "close": 0.285, "volume": 319300.0}, {"date": "2016-07-04", "close": 0.255, "volume": 84066.0}, {"date": "2016-07-05", "close": 0.255, "volume": 7776.0}, {"date": "2016-07-06", "close": 0.24, "volume": 63800.0}, {"date": "2016-07-07", "close": 0.23, "volume": 176200.0}, {"date": "2016-07-08", "close": 0.22, "volume": 204001.0}, {"date": "2016-07-11", "close": 0.21, "volume": 39203.0}, {"date": "2016-07-13", "close": 0.25, "volume": 120000.0}, {"date": "2016-07-14", "close": 0.25, "volume": 52083.0}, {"date": "2016-07-15", "close": 0.24, "volume": 139666.0}, {"date": "2016-07-18", "close": 0.23, "volume": 1110.0}, {"date": "2016-07-21", "close": 0.225, "volume": 109089.0}, {"date": "2016-07-22", "close": 0.21, "volume": 145387.0}, {"date": "2016-07-25", "close": 0.22, "volume": 147437.0}, {"date": "2016-07-26", "close": 0.21, "volume": 142211.0}, {"date": "2016-07-27", "close": 0.21, "volume": 43050.0}, {"date": "2016-07-28", "close": 0.205, "volume": 85048.0}, {"date": "2016-07-29", "close": 0.2, "volume": 144240.0}, {"date": "2016-08-01", "close": 0.2, "volume": 258380.0}, {"date": "2016-08-02", "close": 0.195, "volume": 25307.0}, {"date": "2016-08-03", "close": 0.185, "volume": 156645.0}, {"date": "2016-08-04", "close": 0.185, "volume": 42768.0}, {"date": "2016-08-05", "close": 0.165, "volume": 133000.0}, {"date": "2016-08-08", "close": 0.175, "volume": 10900.0}, {"date": "2016-08-09", "close": 0.165, "volume": 26645.0}, {"date": "2016-08-10", "close": 0.16, "volume": 216797.0}, {"date": "2016-08-11", "close": 0.15, "volume": 192531.0}, {"date": "2016-08-12", "close": 0.165, "volume": 61037.0}, {"date": "2016-08-15", "close": 0.16, "volume": 5782.0}, {"date": "2016-08-16", "close": 0.16, "volume": 30000.0}, {"date": "2016-08-17", "close": 0.165, "volume": 20000.0}, {"date": "2016-08-18", "close": 0.17, "volume": 208422.0}, {"date": "2016-08-19", "close": 0.18, "volume": 408754.0}, {"date": "2016-08-22", "close": 0.19, "volume": 119089.0}, {"date": "2016-08-24", "close": 0.205, "volume": 29642.0}, {"date": "2016-08-25", "close": 0.2, "volume": 34200.0}, {"date": "2016-08-30", "close": 0.205, "volume": 167168.0}, {"date": "2016-08-31", "close": 0.2, "volume": 1900.0}, {"date": "2016-09-05", "close": 0.18, "volume": 15654.0}, {"date": "2016-09-13", "close": 0.18, "volume": 8295.0}, {"date": "2016-09-14", "close": 0.18, "volume": 2680.0}, {"date": "2016-09-15", "close": 0.19, "volume": 15075.0}, {"date": "2016-09-16", "close": 0.18, "volume": 14240.0}, {"date": "2016-09-19", "close": 0.17, "volume": 6995.0}, {"date": "2016-09-21", "close": 0.18, "volume": 125748.0}, {"date": "2016-09-22", "close": 0.175, "volume": 17650.0}, {"date": "2016-09-23", "close": 0.175, "volume": 5446.0}, {"date": "2016-09-26", "close": 0.185, "volume": 2094.0}, {"date": "2016-09-27", "close": 0.175, "volume": 37047.0}, {"date": "2016-09-29", "close": 0.17, "volume": 50888.0}, {"date": "2016-09-30", "close": 0.17, "volume": 2700.0}, {"date": "2016-10-03", "close": 0.17, "volume": 26071.0}, {"date": "2016-10-04", "close": 0.17, "volume": 1000.0}, {"date": "2016-10-05", "close": 0.165, "volume": 42010.0}, {"date": "2016-10-06", "close": 0.155, "volume": 51962.0}, {"date": "2016-10-10", "close": 0.16, "volume": 3000.0}, {"date": "2016-10-11", "close": 0.16, "volume": 1667.0}, {"date": "2016-10-13", "close": 0.16, "volume": 48333.0}, {"date": "2016-10-14", "close": 0.15, "volume": 52367.0}, {"date": "2016-10-17", "close": 0.15, "volume": 900.0}, {"date": "2016-10-21", "close": 0.15, "volume": 64708.0}, {"date": "2016-10-24", "close": 0.15, "volume": 5100.0}, {"date": "2016-10-25", "close": 0.14, "volume": 7445.0}, {"date": "2016-10-27", "close": 0.145, "volume": 9300.0}, {"date": "2016-10-28", "close": 0.14, "volume": 43460.0}, {"date": "2016-11-02", "close": 0.15, "volume": 57300.0}, {"date": "2016-11-03", "close": 0.145, "volume": 51200.0}, {"date": "2016-11-04", "close": 0.145, "volume": 20488.0}, {"date": "2016-11-07", "close": 0.15, "volume": 5120.0}, {"date": "2016-11-08", "close": 0.15, "volume": 44277.0}, {"date": "2016-11-10", "close": 0.16, "volume": 3500.0}, {"date": "2016-11-11", "close": 0.16, "volume": 2960.0}, {"date": "2016-11-14", "close": 0.15, "volume": 381.0}, {"date": "2016-11-15", "close": 0.15, "volume": 15860.0}, {"date": "2016-11-16", "close": 0.15, "volume": 16650.0}, {"date": "2016-11-17", "close": 0.15, "volume": 726.0}, {"date": "2016-11-21", "close": 0.145, "volume": 10000.0}, {"date": "2016-11-23", "close": 0.16, "volume": 42567.0}, {"date": "2016-11-24", "close": 0.145, "volume": 6083.0}, {"date": "2016-11-25", "close": 0.145, "volume": 17190.0}, {"date": "2016-11-28", "close": 0.145, "volume": 21498.0}, {"date": "2016-11-30", "close": 0.15, "volume": 17027.0}, {"date": "2016-12-01", "close": 0.15, "volume": 48617.0}, {"date": "2016-12-02", "close": 0.16, "volume": 1873.0}, {"date": "2016-12-05", "close": 0.16, "volume": 2548.0}, {"date": "2016-12-06", "close": 0.16, "volume": 4510.0}, {"date": "2016-12-07", "close": 0.145, "volume": 64740.0}, {"date": "2016-12-08", "close": 0.15, "volume": 170000.0}, {"date": "2016-12-09", "close": 0.15, "volume": 2564.0}, {"date": "2016-12-12", "close": 0.15, "volume": 152261.0}, {"date": "2016-12-13", "close": 0.15, "volume": 94673.0}, {"date": "2016-12-14", "close": 0.145, "volume": 35603.0}, {"date": "2016-12-15", "close": 0.15, "volume": 180.0}, {"date": "2016-12-16", "close": 0.15, "volume": 34230.0}, {"date": "2016-12-20", "close": 0.155, "volume": 50000.0}, {"date": "2016-12-21", "close": 0.15, "volume": 17240.0}, {"date": "2016-12-22", "close": 0.15, "volume": 44823.0}, {"date": "2016-12-23", "close": 0.155, "volume": 80091.0}, {"date": "2016-12-28", "close": 0.17, "volume": 134509.0}, {"date": "2016-12-29", "close": 0.17, "volume": 29896.0}, {"date": "2016-12-30", "close": 0.2, "volume": 20000.0}, {"date": "2017-01-03", "close": 0.195, "volume": 5000.0}, {"date": "2017-01-04", "close": 0.18, "volume": 15000.0}, {"date": "2017-01-05", "close": 0.18, "volume": 46666.0}, {"date": "2017-01-06", "close": 0.16, "volume": 20000.0}, {"date": "2017-01-09", "close": 0.175, "volume": 28450.0}, {"date": "2017-01-11", "close": 0.175, "volume": 35467.0}, {"date": "2017-01-12", "close": 0.18, "volume": 50000.0}, {"date": "2017-01-16", "close": 0.18, "volume": 27939.0}, {"date": "2017-01-17", "close": 0.175, "volume": 20703.0}, {"date": "2017-01-19", "close": 0.175, "volume": 3855.0}, {"date": "2017-01-23", "close": 0.185, "volume": 10868.0}, {"date": "2017-01-24", "close": 0.175, "volume": 10150.0}, {"date": "2017-01-30", "close": 0.18, "volume": 102440.0}, {"date": "2017-02-01", "close": 0.18, "volume": 40000.0}, {"date": "2017-02-02", "close": 0.185, "volume": 15945.0}, {"date": "2017-02-03", "close": 0.185, "volume": 16000.0}, {"date": "2017-02-06", "close": 0.185, "volume": 3135.0}, {"date": "2017-02-07", "close": 0.2, "volume": 27000.0}, {"date": "2017-02-08", "close": 0.21, "volume": 90160.0}, {"date": "2017-02-09", "close": 0.21, "volume": 15000.0}, {"date": "2017-02-10", "close": 0.18, "volume": 100000.0}, {"date": "2017-02-13", "close": 0.21, "volume": 9332.0}, {"date": "2017-02-14", "close": 0.185, "volume": 15500.0}, {"date": "2017-02-15", "close": 0.195, "volume": 100693.0}, {"date": "2017-02-16", "close": 0.185, "volume": 105307.0}, {"date": "2017-02-17", "close": 0.19, "volume": 5000.0}, {"date": "2017-02-20", "close": 0.2, "volume": 62698.0}, {"date": "2017-02-21", "close": 0.2, "volume": 2000.0}, {"date": "2017-02-22", "close": 0.19, "volume": 4487.0}, {"date": "2017-02-24", "close": 0.19, "volume": 550.0}, {"date": "2017-02-28", "close": 0.21, "volume": 27759.0}, {"date": "2017-03-01", "close": 0.175, "volume": 87318.0}, {"date": "2017-03-02", "close": 0.175, "volume": 4968.0}, {"date": "2017-03-07", "close": 0.18, "volume": 152850.0}, {"date": "2017-03-09", "close": 0.18, "volume": 36588.0}, {"date": "2017-03-10", "close": 0.19, "volume": 3210.0}, {"date": "2017-03-13", "close": 0.18, "volume": 41164.0}, {"date": "2017-03-14", "close": 0.205, "volume": 92201.0}, {"date": "2017-03-20", "close": 0.2, "volume": 9730.0}, {"date": "2017-03-21", "close": 0.19, "volume": 13000.0}, {"date": "2017-03-22", "close": 0.17, "volume": 84750.0}, {"date": "2017-03-23", "close": 0.17, "volume": 16000.0}, {"date": "2017-03-24", "close": 0.17, "volume": 54223.0}, {"date": "2017-03-27", "close": 0.17, "volume": 1000.0}, {"date": "2017-03-28", "close": 0.17, "volume": 37.0}, {"date": "2017-03-29", "close": 0.17, "volume": 1395.0}, {"date": "2017-03-30", "close": 0.17, "volume": 60.0}, {"date": "2017-03-31", "close": 0.18, "volume": 9000.0}, {"date": "2017-04-04", "close": 0.17, "volume": 96489.0}, {"date": "2017-04-06", "close": 0.195, "volume": 157984.0}, {"date": "2017-04-11", "close": 0.175, "volume": 19916.0}, {"date": "2017-04-12", "close": 0.19, "volume": 4152.0}, {"date": "2017-04-18", "close": 0.175, "volume": 8033.0}, {"date": "2017-04-19", "close": 0.175, "volume": 13948.0}, {"date": "2017-04-20", "close": 0.18, "volume": 174079.0}, {"date": "2017-04-21", "close": 0.18, "volume": 10000.0}, {"date": "2017-04-24", "close": 0.18, "volume": 100.0}, {"date": "2017-04-26", "close": 0.19, "volume": 134195.0}, {"date": "2017-04-27", "close": 0.19, "volume": 10428.0}, {"date": "2017-04-28", "close": 0.2, "volume": 11920.0}, {"date": "2017-05-01", "close": 0.205, "volume": 30000.0}, {"date": "2017-05-02", "close": 0.215, "volume": 88300.0}, {"date": "2017-05-03", "close": 0.215, "volume": 72687.0}, {"date": "2017-05-04", "close": 0.215, "volume": 221247.0}, {"date": "2017-05-05", "close": 0.24, "volume": 351851.0}, {"date": "2017-05-08", "close": 0.26, "volume": 137871.0}, {"date": "2017-05-09", "close": 0.27, "volume": 26809.0}, {"date": "2017-05-10", "close": 0.29, "volume": 170791.0}, {"date": "2017-05-11", "close": 0.4, "volume": 439392.0}, {"date": "2017-05-12", "close": 0.39, "volume": 116582.0}, {"date": "2017-05-15", "close": 0.4, "volume": 36680.0}, {"date": "2017-05-16", "close": 0.38, "volume": 102745.0}, {"date": "2017-05-17", "close": 0.32, "volume": 34944.0}, {"date": "2017-05-18", "close": 0.28, "volume": 89617.0}, {"date": "2017-05-19", "close": 0.285, "volume": 133913.0}, {"date": "2017-05-22", "close": 0.285, "volume": 114866.0}, {"date": "2017-05-23", "close": 0.3, "volume": 59975.0}, {"date": "2017-05-24", "close": 0.31, "volume": 54286.0}, {"date": "2017-05-25", "close": 0.33, "volume": 46967.0}, {"date": "2017-05-26", "close": 0.33, "volume": 3800.0}, {"date": "2017-05-30", "close": 0.31, "volume": 1057.0}, {"date": "2017-05-31", "close": 0.31, "volume": 29043.0}, {"date": "2017-06-01", "close": 0.32, "volume": 29616.0}, {"date": "2017-06-02", "close": 0.31, "volume": 5150.0}, {"date": "2017-06-05", "close": 0.3, "volume": 18100.0}, {"date": "2017-06-06", "close": 0.31, "volume": 3625.0}, {"date": "2017-06-07", "close": 0.325, "volume": 57319.0}, {"date": "2017-06-08", "close": 0.29, "volume": 30500.0}, {"date": "2017-06-09", "close": 0.31, "volume": 58000.0}, {"date": "2017-06-13", "close": 0.345, "volume": 177331.0}, {"date": "2017-06-14", "close": 0.4, "volume": 105161.0}, {"date": "2017-06-15", "close": 0.4, "volume": 77241.0}, {"date": "2017-06-16", "close": 0.4, "volume": 96298.0}, {"date": "2017-06-19", "close": 0.355, "volume": 103711.0}, {"date": "2017-06-20", "close": 0.35, "volume": 19074.0}, {"date": "2017-06-21", "close": 0.35, "volume": 15000.0}, {"date": "2017-06-23", "close": 0.33, "volume": 118078.0}, {"date": "2017-06-26", "close": 0.31, "volume": 30000.0}, {"date": "2017-06-27", "close": 0.35, "volume": 8893.0}, {"date": "2017-06-28", "close": 0.35, "volume": 64421.0}, {"date": "2017-06-29", "close": 0.31, "volume": 2845.0}, {"date": "2017-06-30", "close": 0.3, "volume": 190000.0}, {"date": "2017-07-03", "close": 0.33, "volume": 31642.0}, {"date": "2017-07-04", "close": 0.29, "volume": 2000.0}, {"date": "2017-07-05", "close": 0.295, "volume": 392.0}, {"date": "2017-07-10", "close": 0.3, "volume": 30000.0}, {"date": "2017-07-11", "close": 0.3, "volume": 15000.0}, {"date": "2017-07-12", "close": 0.3, "volume": 134966.0}, {"date": "2017-07-13", "close": 0.295, "volume": 1884.0}, {"date": "2017-07-14", "close": 0.295, "volume": 8234.0}, {"date": "2017-07-17", "close": 0.285, "volume": 48524.0}, {"date": "2017-07-18", "close": 0.31, "volume": 10292.0}, {"date": "2017-07-19", "close": 0.395, "volume": 22451.0}, {"date": "2017-07-20", "close": 0.35, "volume": 4785.0}, {"date": "2017-07-21", "close": 0.335, "volume": 68500.0}, {"date": "2017-07-24", "close": 0.33, "volume": 25532.0}, {"date": "2017-07-25", "close": 0.33, "volume": 68000.0}, {"date": "2017-07-26", "close": 0.36, "volume": 74510.0}, {"date": "2017-07-27", "close": 0.33, "volume": 10000.0}, {"date": "2017-07-28", "close": 0.345, "volume": 42284.0}, {"date": "2017-07-31", "close": 0.35, "volume": 29033.0}, {"date": "2017-08-01", "close": 0.38, "volume": 51000.0}, {"date": "2017-08-02", "close": 0.34, "volume": 11510.0}, {"date": "2017-08-03", "close": 0.35, "volume": 29641.0}, {"date": "2017-08-04", "close": 0.36, "volume": 71500.0}, {"date": "2017-08-07", "close": 0.39, "volume": 26673.0}, {"date": "2017-08-08", "close": 0.39, "volume": 4201.0}, {"date": "2017-08-09", "close": 0.38, "volume": 24957.0}, {"date": "2017-08-10", "close": 0.35, "volume": 4288.0}, {"date": "2017-08-11", "close": 0.38, "volume": 18700.0}, {"date": "2017-08-15", "close": 0.4, "volume": 70904.0}, {"date": "2017-08-17", "close": 0.385, "volume": 31137.0}, {"date": "2017-08-18", "close": 0.34, "volume": 23000.0}, {"date": "2017-08-21", "close": 0.34, "volume": 41241.0}, {"date": "2017-08-22", "close": 0.34, "volume": 12118.0}, {"date": "2017-08-25", "close": 0.35, "volume": 39338.0}, {"date": "2017-08-28", "close": 0.345, "volume": 2507.0}, {"date": "2017-08-29", "close": 0.34, "volume": 17400.0}, {"date": "2017-08-31", "close": 0.34, "volume": 10000.0}, {"date": "2017-09-01", "close": 0.365, "volume": 46006.0}, {"date": "2017-09-04", "close": 0.355, "volume": 852.0}, {"date": "2017-09-05", "close": 0.34, "volume": 4000.0}, {"date": "2017-09-06", "close": 0.34, "volume": 4390.0}, {"date": "2017-09-07", "close": 0.325, "volume": 734.0}, {"date": "2017-09-08", "close": 0.36, "volume": 41788.0}, {"date": "2017-09-11", "close": 0.33, "volume": 29501.0}, {"date": "2017-09-12", "close": 0.365, "volume": 4100.0}, {"date": "2017-09-14", "close": 0.345, "volume": 1894.0}, {"date": "2017-09-15", "close": 0.35, "volume": 57479.0}, {"date": "2017-09-18", "close": 0.33, "volume": 4904.0}, {"date": "2017-09-19", "close": 0.33, "volume": 27750.0}, {"date": "2017-09-21", "close": 0.33, "volume": 3000.0}, {"date": "2017-09-22", "close": 0.33, "volume": 10407.0}, {"date": "2017-09-25", "close": 0.335, "volume": 16525.0}, {"date": "2017-09-26", "close": 0.32, "volume": 123833.0}, {"date": "2017-09-27", "close": 0.31, "volume": 25000.0}, {"date": "2017-09-28", "close": 0.32, "volume": 51930.0}, {"date": "2017-09-29", "close": 0.28, "volume": 106773.0}, {"date": "2017-10-02", "close": 0.295, "volume": 37959.0}, {"date": "2017-10-03", "close": 0.295, "volume": 21136.0}, {"date": "2017-10-04", "close": 0.305, "volume": 3081.0}, {"date": "2017-10-05", "close": 0.34, "volume": 38136.0}, {"date": "2017-10-09", "close": 0.315, "volume": 28001.0}, {"date": "2017-10-10", "close": 0.31, "volume": 53568.0}, {"date": "2017-10-11", "close": 0.31, "volume": 28072.0}, {"date": "2017-10-12", "close": 0.31, "volume": 10866.0}, {"date": "2017-10-13", "close": 0.29, "volume": 34405.0}, {"date": "2017-10-16", "close": 0.3, "volume": 10068.0}, {"date": "2017-10-17", "close": 0.31, "volume": 57104.0}, {"date": "2017-10-18", "close": 0.305, "volume": 3844.0}, {"date": "2017-10-19", "close": 0.32, "volume": 21780.0}, {"date": "2017-10-20", "close": 0.32, "volume": 15043.0}, {"date": "2017-10-23", "close": 0.32, "volume": 20402.0}, {"date": "2017-10-24", "close": 0.315, "volume": 6391.0}, {"date": "2017-10-25", "close": 0.295, "volume": 15000.0}, {"date": "2017-10-27", "close": 0.29, "volume": 1996.0}, {"date": "2017-10-31", "close": 0.285, "volume": 22900.0}, {"date": "2017-11-01", "close": 0.28, "volume": 12000.0}, {"date": "2017-11-03", "close": 0.29, "volume": 1284.0}, {"date": "2017-11-06", "close": 0.29, "volume": 2232.0}, {"date": "2017-11-07", "close": 0.285, "volume": 28785.0}, {"date": "2017-11-08", "close": 0.28, "volume": 7800.0}, {"date": "2017-11-10", "close": 0.28, "volume": 6156.0}, {"date": "2017-11-13", "close": 0.24, "volume": 75000.0}, {"date": "2017-11-14", "close": 0.25, "volume": 18584.0}, {"date": "2017-11-15", "close": 0.25, "volume": 21109.0}, {"date": "2017-11-17", "close": 0.265, "volume": 27638.0}, {"date": "2017-11-20", "close": 0.265, "volume": 4925.0}, {"date": "2017-11-21", "close": 0.28, "volume": 6000.0}, {"date": "2017-11-22", "close": 0.28, "volume": 440.0}, {"date": "2017-11-23", "close": 0.265, "volume": 48528.0}, {"date": "2017-11-24", "close": 0.25, "volume": 70102.0}, {"date": "2017-11-27", "close": 0.265, "volume": 37280.0}, {"date": "2017-11-28", "close": 0.3, "volume": 60000.0}, {"date": "2017-11-29", "close": 0.3, "volume": 1670.0}, {"date": "2017-11-30", "close": 0.27, "volume": 5151.0}, {"date": "2017-12-01", "close": 0.265, "volume": 18000.0}, {"date": "2017-12-04", "close": 0.265, "volume": 36072.0}, {"date": "2017-12-05", "close": 0.265, "volume": 10000.0}, {"date": "2017-12-07", "close": 0.265, "volume": 20873.0}, {"date": "2017-12-08", "close": 0.265, "volume": 3480.0}, {"date": "2017-12-11", "close": 0.265, "volume": 7510.0}, {"date": "2017-12-12", "close": 0.245, "volume": 117185.0}, {"date": "2017-12-13", "close": 0.24, "volume": 67000.0}, {"date": "2017-12-14", "close": 0.25, "volume": 1000.0}, {"date": "2017-12-15", "close": 0.23, "volume": 55059.0}, {"date": "2017-12-18", "close": 0.23, "volume": 27650.0}, {"date": "2017-12-19", "close": 0.225, "volume": 22350.0}, {"date": "2017-12-20", "close": 0.23, "volume": 68892.0}, {"date": "2017-12-21", "close": 0.27, "volume": 5000.0}, {"date": "2017-12-22", "close": 0.27, "volume": 17120.0}, {"date": "2017-12-27", "close": 0.225, "volume": 123700.0}, {"date": "2017-12-28", "close": 0.275, "volume": 40925.0}, {"date": "2017-12-29", "close": 0.27, "volume": 10058.0}, {"date": "2018-01-02", "close": 0.245, "volume": 21040.0}, {"date": "2018-01-03", "close": 0.245, "volume": 16824.0}, {"date": "2018-01-04", "close": 0.23, "volume": 25000.0}, {"date": "2018-01-05", "close": 0.22, "volume": 70000.0}, {"date": "2018-01-08", "close": 0.205, "volume": 328189.0}, {"date": "2018-01-09", "close": 0.2, "volume": 168974.0}, {"date": "2018-01-10", "close": 0.19, "volume": 51716.0}, {"date": "2018-01-11", "close": 0.19, "volume": 216749.0}, {"date": "2018-01-12", "close": 0.21, "volume": 124583.0}, {"date": "2018-01-15", "close": 0.21, "volume": 7292.0}, {"date": "2018-01-16", "close": 0.205, "volume": 12564.0}, {"date": "2018-01-17", "close": 0.22, "volume": 18041.0}, {"date": "2018-01-18", "close": 0.215, "volume": 5000.0}, {"date": "2018-01-19", "close": 0.22, "volume": 14000.0}, {"date": "2018-01-24", "close": 0.205, "volume": 360.0}, {"date": "2018-01-25", "close": 0.205, "volume": 2640.0}, {"date": "2018-01-29", "close": 0.2, "volume": 12372.0}, {"date": "2018-01-31", "close": 0.2, "volume": 20396.0}, {"date": "2018-02-01", "close": 0.19, "volume": 14549.0}, {"date": "2018-02-02", "close": 0.205, "volume": 29127.0}, {"date": "2018-02-06", "close": 0.18, "volume": 109391.0}, {"date": "2018-02-07", "close": 0.19, "volume": 4317.0}, {"date": "2018-02-08", "close": 0.21, "volume": 39594.0}, {"date": "2018-02-09", "close": 0.2, "volume": 7000.0}, {"date": "2018-02-12", "close": 0.2, "volume": 18020.0}, {"date": "2018-02-13", "close": 0.2, "volume": 5000.0}, {"date": "2018-02-14", "close": 0.19, "volume": 11026.0}, {"date": "2018-02-15", "close": 0.2, "volume": 32572.0}, {"date": "2018-02-16", "close": 0.205, "volume": 74000.0}, {"date": "2018-02-19", "close": 0.2, "volume": 150.0}, {"date": "2018-02-20", "close": 0.2, "volume": 16600.0}, {"date": "2018-02-21", "close": 0.2, "volume": 50000.0}, {"date": "2018-02-22", "close": 0.195, "volume": 5000.0}, {"date": "2018-02-23", "close": 0.195, "volume": 6000.0}, {"date": "2018-02-26", "close": 0.195, "volume": 10206.0}, {"date": "2018-02-27", "close": 0.205, "volume": 50782.0}, {"date": "2018-03-01", "close": 0.185, "volume": 105923.0}, {"date": "2018-03-02", "close": 0.205, "volume": 6000.0}, {"date": "2018-03-06", "close": 0.2, "volume": 1540.0}, {"date": "2018-03-08", "close": 0.2, "volume": 1301.0}, {"date": "2018-03-09", "close": 0.2, "volume": 32222.0}, {"date": "2018-03-12", "close": 0.2, "volume": 770.0}, {"date": "2018-03-13", "close": 0.2, "volume": 16668.0}, {"date": "2018-03-14", "close": 0.19, "volume": 5008.0}, {"date": "2018-03-15", "close": 0.21, "volume": 50180.0}, {"date": "2018-03-16", "close": 0.21, "volume": 2566.0}, {"date": "2018-03-20", "close": 0.215, "volume": 1323.0}, {"date": "2018-03-21", "close": 0.21, "volume": 18045.0}, {"date": "2018-03-22", "close": 0.21, "volume": 34019.0}, {"date": "2018-03-23", "close": 0.2, "volume": 348.0}, {"date": "2018-03-26", "close": 0.2, "volume": 71442.0}, {"date": "2018-03-27", "close": 0.205, "volume": 2134.0}, {"date": "2018-03-28", "close": 0.2, "volume": 8521.0}, {"date": "2018-04-03", "close": 0.205, "volume": 553.0}, {"date": "2018-04-04", "close": 0.215, "volume": 34250.0}, {"date": "2018-04-05", "close": 0.205, "volume": 101947.0}, {"date": "2018-04-06", "close": 0.21, "volume": 4500.0}, {"date": "2018-04-09", "close": 0.215, "volume": 66455.0}, {"date": "2018-04-10", "close": 0.215, "volume": 5000.0}, {"date": "2018-04-12", "close": 0.21, "volume": 9200.0}, {"date": "2018-04-13", "close": 0.205, "volume": 2506.0}, {"date": "2018-04-17", "close": 0.21, "volume": 142112.0}, {"date": "2018-04-18", "close": 0.195, "volume": 61787.0}, {"date": "2018-04-19", "close": 0.195, "volume": 782.0}, {"date": "2018-04-23", "close": 0.2, "volume": 20017.0}, {"date": "2018-04-24", "close": 0.19, "volume": 96217.0}, {"date": "2018-04-26", "close": 0.19, "volume": 115928.0}, {"date": "2018-04-27", "close": 0.195, "volume": 40295.0}, {"date": "2018-04-30", "close": 0.19, "volume": 972.0}, {"date": "2018-05-01", "close": 0.185, "volume": 726.0}, {"date": "2018-05-03", "close": 0.195, "volume": 20000.0}, {"date": "2018-05-08", "close": 0.195, "volume": 88000.0}, {"date": "2018-05-09", "close": 0.185, "volume": 41796.0}, {"date": "2018-05-10", "close": 0.21, "volume": 1978.0}, {"date": "2018-05-11", "close": 0.23, "volume": 54699.0}, {"date": "2018-05-14", "close": 0.22, "volume": 73202.0}, {"date": "2018-05-15", "close": 0.19, "volume": 150.0}, {"date": "2018-05-17", "close": 0.2, "volume": 4153.0}, {"date": "2018-05-18", "close": 0.195, "volume": 15000.0}, {"date": "2018-05-24", "close": 0.21, "volume": 2000.0}, {"date": "2018-05-25", "close": 0.195, "volume": 3396.0}, {"date": "2018-05-28", "close": 0.22, "volume": 16390.0}, {"date": "2018-05-29", "close": 0.19, "volume": 24.0}, {"date": "2018-05-30", "close": 0.19, "volume": 2662.0}, {"date": "2018-05-31", "close": 0.19, "volume": 55314.0}, {"date": "2018-06-01", "close": 0.19, "volume": 15818.0}, {"date": "2018-06-05", "close": 0.19, "volume": 10211.0}, {"date": "2018-06-06", "close": 0.19, "volume": 55000.0}, {"date": "2018-06-08", "close": 0.185, "volume": 2592.0}, {"date": "2018-06-12", "close": 0.185, "volume": 21682.0}, {"date": "2018-06-13", "close": 0.2, "volume": 3000.0}, {"date": "2018-06-14", "close": 0.19, "volume": 1542.0}, {"date": "2018-06-15", "close": 0.19, "volume": 69.0}, {"date": "2018-06-18", "close": 0.19, "volume": 2630.0}, {"date": "2018-06-19", "close": 0.19, "volume": 576.0}, {"date": "2018-06-22", "close": 0.19, "volume": 379.0}, {"date": "2018-06-26", "close": 0.2, "volume": 19834.0}, {"date": "2018-06-27", "close": 0.19, "volume": 28505.0}, {"date": "2018-06-28", "close": 0.19, "volume": 6087.0}, {"date": "2018-06-29", "close": 0.2, "volume": 103515.0}, {"date": "2018-07-02", "close": 0.205, "volume": 6403.0}, {"date": "2018-07-03", "close": 0.21, "volume": 6300.0}, {"date": "2018-07-04", "close": 0.215, "volume": 1500.0}, {"date": "2018-07-09", "close": 0.2, "volume": 6313.0}, {"date": "2018-07-10", "close": 0.2, "volume": 270.0}, {"date": "2018-07-11", "close": 0.21, "volume": 2000.0}, {"date": "2018-07-16", "close": 0.2, "volume": 2035.0}, {"date": "2018-07-17", "close": 0.195, "volume": 6930.0}, {"date": "2018-07-18", "close": 0.2, "volume": 15359.0}, {"date": "2018-07-19", "close": 0.2, "volume": 28347.0}, {"date": "2018-07-25", "close": 0.2, "volume": 7250.0}, {"date": "2018-07-26", "close": 0.2, "volume": 304.0}, {"date": "2018-07-27", "close": 0.19, "volume": 10000.0}, {"date": "2018-07-31", "close": 0.2, "volume": 5000.0}, {"date": "2018-08-02", "close": 0.18, "volume": 10891.0}, {"date": "2018-08-03", "close": 0.185, "volume": 813.0}, {"date": "2018-08-06", "close": 0.19, "volume": 5000.0}, {"date": "2018-08-07", "close": 0.195, "volume": 6826.0}, {"date": "2018-08-08", "close": 0.195, "volume": 500.0}, {"date": "2018-08-09", "close": 0.19, "volume": 130721.0}, {"date": "2018-08-10", "close": 0.19, "volume": 6052.0}, {"date": "2018-08-13", "close": 0.195, "volume": 63713.0}, {"date": "2018-08-15", "close": 0.18, "volume": 46388.0}, {"date": "2018-08-20", "close": 0.175, "volume": 100000.0}, {"date": "2018-08-21", "close": 0.175, "volume": 5000.0}, {"date": "2018-08-22", "close": 0.19, "volume": 2000.0}, {"date": "2018-08-29", "close": 0.175, "volume": 13000.0}, {"date": "2018-08-31", "close": 0.175, "volume": 531.0}, {"date": "2018-09-03", "close": 0.18, "volume": 2729.0}, {"date": "2018-09-04", "close": 0.175, "volume": 64485.0}, {"date": "2018-09-05", "close": 0.165, "volume": 111361.0}, {"date": "2018-09-06", "close": 0.165, "volume": 2603.0}, {"date": "2018-09-07", "close": 0.17, "volume": 9000.0}, {"date": "2018-09-10", "close": 0.15, "volume": 25000.0}, {"date": "2018-09-11", "close": 0.16, "volume": 2000.0}, {"date": "2018-09-12", "close": 0.155, "volume": 500.0}, {"date": "2018-09-13", "close": 0.16, "volume": 4000.0}, {"date": "2018-09-17", "close": 0.16, "volume": 10000.0}, {"date": "2018-09-18", "close": 0.155, "volume": 75.0}, {"date": "2018-09-19", "close": 0.16, "volume": 30000.0}, {"date": "2018-09-21", "close": 0.17, "volume": 61005.0}, {"date": "2018-09-26", "close": 0.155, "volume": 1719.0}, {"date": "2018-09-28", "close": 0.155, "volume": 2072.0}, {"date": "2018-10-01", "close": 0.155, "volume": 786.0}, {"date": "2018-10-03", "close": 0.17, "volume": 2000.0}, {"date": "2018-10-04", "close": 0.17, "volume": 600.0}, {"date": "2018-10-08", "close": 0.17, "volume": 25000.0}, {"date": "2018-10-10", "close": 0.15, "volume": 95942.0}, {"date": "2018-10-11", "close": 0.15, "volume": 9000.0}, {"date": "2018-10-15", "close": 0.15, "volume": 1000.0}, {"date": "2018-10-17", "close": 0.15, "volume": 493.0}, {"date": "2018-10-19", "close": 0.145, "volume": 71424.0}, {"date": "2018-10-22", "close": 0.14, "volume": 224150.0}, {"date": "2018-10-23", "close": 0.145, "volume": 1000.0}, {"date": "2018-10-24", "close": 0.145, "volume": 6771.0}, {"date": "2018-10-25", "close": 0.145, "volume": 11655.0}, {"date": "2018-10-29", "close": 0.15, "volume": 105.0}, {"date": "2018-10-30", "close": 0.145, "volume": 10967.0}, {"date": "2018-10-31", "close": 0.145, "volume": 10000.0}, {"date": "2018-11-02", "close": 0.15, "volume": 307.0}, {"date": "2018-11-05", "close": 0.16, "volume": 12928.0}, {"date": "2018-11-06", "close": 0.15, "volume": 8000.0}, {"date": "2018-11-07", "close": 0.16, "volume": 507.0}, {"date": "2018-11-12", "close": 0.15, "volume": 1340.0}, {"date": "2018-11-13", "close": 0.15, "volume": 5000.0}, {"date": "2018-11-14", "close": 0.17, "volume": 6000.0}, {"date": "2018-11-15", "close": 0.17, "volume": 14000.0}, {"date": "2018-11-16", "close": 0.17, "volume": 26563.0}, {"date": "2018-11-19", "close": 0.19, "volume": 27150.0}, {"date": "2018-11-21", "close": 0.145, "volume": 8741.0}, {"date": "2018-11-23", "close": 0.15, "volume": 10000.0}, {"date": "2018-11-26", "close": 0.165, "volume": 2000.0}, {"date": "2018-11-27", "close": 0.195, "volume": 26679.0}, {"date": "2018-11-28", "close": 0.165, "volume": 8150.0}, {"date": "2018-11-30", "close": 0.175, "volume": 1500.0}, {"date": "2018-12-04", "close": 0.175, "volume": 3000.0}, {"date": "2018-12-05", "close": 0.18, "volume": 49714.0}, {"date": "2018-12-06", "close": 0.165, "volume": 22470.0}, {"date": "2018-12-07", "close": 0.19, "volume": 2000.0}, {"date": "2018-12-10", "close": 0.165, "volume": 2700.0}, {"date": "2018-12-12", "close": 0.155, "volume": 2475.0}, {"date": "2018-12-14", "close": 0.185, "volume": 2000.0}, {"date": "2018-12-24", "close": 0.16, "volume": 540.0}, {"date": "2018-12-28", "close": 0.16, "volume": 810.0}, {"date": "2019-01-04", "close": 0.18, "volume": 2000.0}, {"date": "2019-01-10", "close": 0.16, "volume": 17910.0}, {"date": "2019-01-14", "close": 0.16, "volume": 180.0}, {"date": "2019-01-15", "close": 0.16, "volume": 823.0}, {"date": "2019-01-16", "close": 0.16, "volume": 11554.0}, {"date": "2019-01-18", "close": 0.16, "volume": 4075.0}, {"date": "2019-01-21", "close": 0.145, "volume": 32142.0}, {"date": "2019-01-30", "close": 0.17, "volume": 43000.0}, {"date": "2019-01-31", "close": 0.16, "volume": 12200.0}, {"date": "2019-02-04", "close": 0.15, "volume": 2900.0}, {"date": "2019-02-05", "close": 0.15, "volume": 8000.0}, {"date": "2019-02-07", "close": 0.145, "volume": 20682.0}, {"date": "2019-02-08", "close": 0.165, "volume": 3035.0}, {"date": "2019-02-11", "close": 0.16, "volume": 2297.0}, {"date": "2019-02-12", "close": 0.145, "volume": 130000.0}, {"date": "2019-02-14", "close": 0.14, "volume": 7921.0}, {"date": "2019-02-15", "close": 0.15, "volume": 5000.0}, {"date": "2019-02-18", "close": 0.15, "volume": 19792.0}, {"date": "2019-02-19", "close": 0.17, "volume": 5000.0}, {"date": "2019-02-20", "close": 0.14, "volume": 52026.0}, {"date": "2019-02-21", "close": 0.14, "volume": 150.0}, {"date": "2019-02-22", "close": 0.17, "volume": 7764.0}, {"date": "2019-02-25", "close": 0.14, "volume": 87058.0}, {"date": "2019-02-27", "close": 0.145, "volume": 7328.0}, {"date": "2019-02-28", "close": 0.15, "volume": 14540.0}, {"date": "2019-03-01", "close": 0.15, "volume": 10000.0}, {"date": "2019-03-04", "close": 0.15, "volume": 1282.0}, {"date": "2019-03-05", "close": 0.15, "volume": 9200.0}, {"date": "2019-03-06", "close": 0.15, "volume": 14612.0}, {"date": "2019-03-07", "close": 0.15, "volume": 4100.0}, {"date": "2019-03-11", "close": 0.15, "volume": 8000.0}, {"date": "2019-03-13", "close": 0.15, "volume": 15000.0}, {"date": "2019-03-14", "close": 0.15, "volume": 6600.0}, {"date": "2019-03-15", "close": 0.16, "volume": 1000.0}, {"date": "2019-03-18", "close": 0.14, "volume": 8000.0}, {"date": "2019-03-20", "close": 0.14, "volume": 10347.0}, {"date": "2019-03-21", "close": 0.14, "volume": 10500.0}, {"date": "2019-03-22", "close": 0.14, "volume": 4000.0}, {"date": "2019-03-26", "close": 0.15, "volume": 19793.0}, {"date": "2019-03-29", "close": 0.15, "volume": 25399.0}, {"date": "2019-04-01", "close": 0.14, "volume": 44815.0}, {"date": "2019-04-02", "close": 0.13, "volume": 132879.0}, {"date": "2019-04-03", "close": 0.15, "volume": 302286.0}, {"date": "2019-04-04", "close": 0.14, "volume": 98600.0}, {"date": "2019-04-05", "close": 0.14, "volume": 26220.0}, {"date": "2019-04-08", "close": 0.135, "volume": 431111.0}, {"date": "2019-04-09", "close": 0.135, "volume": 115317.0}, {"date": "2019-04-11", "close": 0.13, "volume": 1162.0}, {"date": "2019-04-12", "close": 0.135, "volume": 8684.0}, {"date": "2019-04-15", "close": 0.13, "volume": 5000.0}, {"date": "2019-04-16", "close": 0.13, "volume": 88190.0}, {"date": "2019-04-17", "close": 0.13, "volume": 82.0}, {"date": "2019-04-23", "close": 0.13, "volume": 8145.0}, {"date": "2019-04-24", "close": 0.13, "volume": 600.0}, {"date": "2019-04-26", "close": 0.12, "volume": 58456.0}, {"date": "2019-04-29", "close": 0.12, "volume": 21750.0}, {"date": "2019-04-30", "close": 0.125, "volume": 20000.0}, {"date": "2019-05-01", "close": 0.125, "volume": 553.0}, {"date": "2019-05-03", "close": 0.125, "volume": 15189.0}, {"date": "2019-05-06", "close": 0.125, "volume": 750.0}, {"date": "2019-05-07", "close": 0.125, "volume": 1093.0}, {"date": "2019-05-08", "close": 0.13, "volume": 27712.0}, {"date": "2019-05-09", "close": 0.13, "volume": 23568.0}, {"date": "2019-05-10", "close": 0.13, "volume": 90788.0}, {"date": "2019-05-13", "close": 0.13, "volume": 45188.0}, {"date": "2019-05-14", "close": 0.13, "volume": 13468.0}, {"date": "2019-05-15", "close": 0.13, "volume": 71000.0}, {"date": "2019-05-16", "close": 0.13, "volume": 64236.0}, {"date": "2019-05-17", "close": 0.13, "volume": 3400.0}, {"date": "2019-05-20", "close": 0.13, "volume": 22047.0}, {"date": "2019-05-21", "close": 0.13, "volume": 145452.0}, {"date": "2019-05-22", "close": 0.125, "volume": 12382.0}, {"date": "2019-05-23", "close": 0.13, "volume": 133864.0}, {"date": "2019-05-24", "close": 0.13, "volume": 6000.0}, {"date": "2019-05-30", "close": 0.12, "volume": 68355.0}, {"date": "2019-05-31", "close": 0.115, "volume": 1385.0}, {"date": "2019-06-03", "close": 0.12, "volume": 800.0}, {"date": "2019-06-05", "close": 0.11, "volume": 20000.0}, {"date": "2019-06-06", "close": 0.105, "volume": 1000.0}, {"date": "2019-06-07", "close": 0.105, "volume": 11732.0}, {"date": "2019-06-12", "close": 0.1, "volume": 15277.0}, {"date": "2019-06-17", "close": 0.1, "volume": 50000.0}, {"date": "2019-06-19", "close": 0.11, "volume": 84981.0}, {"date": "2019-06-20", "close": 0.12, "volume": 27100.0}, {"date": "2019-06-21", "close": 0.11, "volume": 80000.0}, {"date": "2019-06-24", "close": 0.105, "volume": 7250.0}, {"date": "2019-06-27", "close": 0.12, "volume": 83000.0}, {"date": "2019-06-28", "close": 0.105, "volume": 101567.0}, {"date": "2019-07-01", "close": 0.13, "volume": 26883.0}, {"date": "2019-07-02", "close": 0.11, "volume": 113000.0}, {"date": "2019-07-03", "close": 0.098, "volume": 132711.0}, {"date": "2019-07-04", "close": 0.11, "volume": 21792.0}, {"date": "2019-07-05", "close": 0.095, "volume": 63084.0}, {"date": "2019-07-08", "close": 0.1, "volume": 36090.0}, {"date": "2019-07-09", "close": 0.098, "volume": 88022.0}, {"date": "2019-07-10", "close": 0.105, "volume": 72965.0}, {"date": "2019-07-11", "close": 0.098, "volume": 140000.0}, {"date": "2019-07-12", "close": 0.1, "volume": 36739.0}, {"date": "2019-07-15", "close": 0.105, "volume": 49999.0}, {"date": "2019-07-16", "close": 0.105, "volume": 40000.0}, {"date": "2019-07-17", "close": 0.11, "volume": 49201.0}, {"date": "2019-07-18", "close": 0.12, "volume": 40107.0}, {"date": "2019-07-22", "close": 0.12, "volume": 64271.0}, {"date": "2019-07-23", "close": 0.13, "volume": 79000.0}, {"date": "2019-07-24", "close": 0.11, "volume": 105000.0}, {"date": "2019-07-25", "close": 0.135, "volume": 2000.0}, {"date": "2019-07-26", "close": 0.125, "volume": 103336.0}, {"date": "2019-07-29", "close": 0.14, "volume": 89850.0}, {"date": "2019-07-30", "close": 0.12, "volume": 1000.0}, {"date": "2019-07-31", "close": 0.125, "volume": 5100.0}, {"date": "2019-08-01", "close": 0.125, "volume": 3950.0}, {"date": "2019-08-02", "close": 0.13, "volume": 20000.0}, {"date": "2019-08-06", "close": 0.125, "volume": 17588.0}, {"date": "2019-08-12", "close": 0.13, "volume": 54592.0}, {"date": "2019-08-13", "close": 0.145, "volume": 41203.0}, {"date": "2019-08-15", "close": 0.12, "volume": 10359.0}, {"date": "2019-08-26", "close": 0.145, "volume": 10383.0}, {"date": "2019-08-27", "close": 0.125, "volume": 3626.0}, {"date": "2019-08-28", "close": 0.13, "volume": 4000.0}, {"date": "2019-08-29", "close": 0.13, "volume": 1829.0}, {"date": "2019-08-30", "close": 0.12, "volume": 2428.0}, {"date": "2019-09-03", "close": 0.12, "volume": 67019.0}, {"date": "2019-09-05", "close": 0.1, "volume": 855675.0}, {"date": "2019-09-06", "close": 0.1, "volume": 75500.0}, {"date": "2019-09-09", "close": 0.1, "volume": 220213.0}, {"date": "2019-09-10", "close": 0.1, "volume": 30000.0}, {"date": "2019-09-11", "close": 0.1, "volume": 120000.0}, {"date": "2019-09-12", "close": 0.096, "volume": 117763.0}, {"date": "2019-09-13", "close": 0.098, "volume": 30000.0}, {"date": "2019-09-16", "close": 0.125, "volume": 83850.0}, {"date": "2019-09-17", "close": 0.115, "volume": 13000.0}, {"date": "2019-09-19", "close": 0.135, "volume": 108996.0}, {"date": "2019-09-20", "close": 0.105, "volume": 274610.0}, {"date": "2019-09-23", "close": 0.115, "volume": 25000.0}, {"date": "2019-09-24", "close": 0.105, "volume": 23554.0}, {"date": "2019-09-25", "close": 0.105, "volume": 24285.0}, {"date": "2019-09-26", "close": 0.115, "volume": 4356.0}, {"date": "2019-09-27", "close": 0.115, "volume": 112702.0}, {"date": "2019-10-01", "close": 0.11, "volume": 15000.0}, {"date": "2019-10-02", "close": 0.105, "volume": 38778.0}, {"date": "2019-10-04", "close": 0.1, "volume": 105150.0}, {"date": "2019-10-07", "close": 0.1, "volume": 7.0}, {"date": "2019-10-08", "close": 0.098, "volume": 50900.0}, {"date": "2019-10-09", "close": 0.096, "volume": 108063.0}, {"date": "2019-10-10", "close": 0.092, "volume": 345000.0}, {"date": "2019-10-11", "close": 0.096, "volume": 10000.0}, {"date": "2019-10-14", "close": 0.099, "volume": 71782.0}, {"date": "2019-10-15", "close": 0.1, "volume": 15000.0}, {"date": "2019-10-18", "close": 0.12, "volume": 116647.0}, {"date": "2019-10-21", "close": 0.11, "volume": 64148.0}, {"date": "2019-10-23", "close": 0.097, "volume": 230301.0}, {"date": "2019-10-24", "close": 0.105, "volume": 35199.0}, {"date": "2019-10-25", "close": 0.105, "volume": 97777.0}, {"date": "2019-10-28", "close": 0.105, "volume": 30749.0}, {"date": "2019-10-29", "close": 0.1, "volume": 10630.0}, {"date": "2019-10-31", "close": 0.098, "volume": 1200.0}, {"date": "2019-11-04", "close": 0.1, "volume": 10000.0}, {"date": "2019-11-05", "close": 0.1, "volume": 20301.0}, {"date": "2019-11-06", "close": 0.1, "volume": 536797.0}, {"date": "2019-11-07", "close": 0.099, "volume": 5002.0}, {"date": "2019-11-08", "close": 0.1, "volume": 331843.0}, {"date": "2019-11-11", "close": 0.1, "volume": 51775.0}, {"date": "2019-11-12", "close": 0.105, "volume": 9080.0}, {"date": "2019-11-13", "close": 0.1, "volume": 101371.0}, {"date": "2019-11-14", "close": 0.105, "volume": 100515.0}, {"date": "2019-11-15", "close": 0.105, "volume": 84568.0}, {"date": "2019-11-18", "close": 0.117, "volume": 92124.0}, {"date": "2019-11-19", "close": 0.125, "volume": 77713.0}, {"date": "2019-11-20", "close": 0.13, "volume": 66042.0}, {"date": "2019-11-21", "close": 0.155, "volume": 94833.0}, {"date": "2019-11-22", "close": 0.215, "volume": 345515.0}, {"date": "2019-11-25", "close": 0.275, "volume": 472610.0}, {"date": "2019-11-26", "close": 0.49, "volume": 1410375.0}, {"date": "2019-11-27", "close": 0.355, "volume": 744465.0}, {"date": "2019-11-28", "close": 0.26, "volume": 532284.0}, {"date": "2019-11-29", "close": 0.255, "volume": 133376.0}, {"date": "2019-12-02", "close": 0.26, "volume": 86294.0}, {"date": "2019-12-03", "close": 0.275, "volume": 18825.0}, {"date": "2019-12-04", "close": 0.275, "volume": 154819.0}, {"date": "2019-12-05", "close": 0.305, "volume": 36500.0}, {"date": "2019-12-06", "close": 0.28, "volume": 70549.0}, {"date": "2019-12-09", "close": 0.26, "volume": 72138.0}, {"date": "2019-12-10", "close": 0.27, "volume": 25251.0}, {"date": "2019-12-11", "close": 0.26, "volume": 20478.0}, {"date": "2019-12-12", "close": 0.265, "volume": 67926.0}, {"date": "2019-12-13", "close": 0.24, "volume": 14083.0}, {"date": "2019-12-16", "close": 0.215, "volume": 143579.0}, {"date": "2019-12-17", "close": 0.255, "volume": 76734.0}, {"date": "2019-12-18", "close": 0.27, "volume": 113082.0}, {"date": "2019-12-19", "close": 0.27, "volume": 40433.0}, {"date": "2019-12-20", "close": 0.245, "volume": 27980.0}, {"date": "2019-12-23", "close": 0.265, "volume": 23716.0}, {"date": "2019-12-24", "close": 0.265, "volume": 12400.0}, {"date": "2019-12-27", "close": 0.335, "volume": 241759.0}, {"date": "2019-12-30", "close": 0.3, "volume": 49623.0}, {"date": "2019-12-31", "close": 0.325, "volume": 34665.0}, {"date": "2020-01-02", "close": 0.31, "volume": 64950.0}, {"date": "2020-01-03", "close": 0.27, "volume": 77519.0}, {"date": "2020-01-06", "close": 0.315, "volume": 235464.0}, {"date": "2020-01-07", "close": 0.31, "volume": 67120.0}, {"date": "2020-01-08", "close": 0.305, "volume": 40595.0}, {"date": "2020-01-09", "close": 0.33, "volume": 11097.0}, {"date": "2020-01-10", "close": 0.335, "volume": 32000.0}, {"date": "2020-01-13", "close": 0.335, "volume": 27959.0}, {"date": "2020-01-14", "close": 0.35, "volume": 114916.0}, {"date": "2020-01-15", "close": 0.305, "volume": 80034.0}, {"date": "2020-01-16", "close": 0.31, "volume": 75800.0}, {"date": "2020-01-17", "close": 0.3, "volume": 25386.0}, {"date": "2020-01-20", "close": 0.3, "volume": 11074.0}, {"date": "2020-01-21", "close": 0.32, "volume": 10000.0}, {"date": "2020-01-22", "close": 0.31, "volume": 10620.0}, {"date": "2020-01-23", "close": 0.3, "volume": 10750.0}, {"date": "2020-01-24", "close": 0.3, "volume": 13686.0}, {"date": "2020-01-28", "close": 0.285, "volume": 203309.0}, {"date": "2020-01-29", "close": 0.3, "volume": 15000.0}, {"date": "2020-01-30", "close": 0.285, "volume": 21623.0}, {"date": "2020-01-31", "close": 0.27, "volume": 18469.0}, {"date": "2020-02-03", "close": 0.27, "volume": 2482.0}, {"date": "2020-02-04", "close": 0.28, "volume": 433.0}, {"date": "2020-02-05", "close": 0.27, "volume": 7859.0}, {"date": "2020-02-06", "close": 0.27, "volume": 16190.0}, {"date": "2020-02-10", "close": 0.25, "volume": 6965.0}, {"date": "2020-02-11", "close": 0.235, "volume": 26500.0}, {"date": "2020-02-12", "close": 0.265, "volume": 76105.0}, {"date": "2020-02-13", "close": 0.245, "volume": 67071.0}, {"date": "2020-02-14", "close": 0.28, "volume": 25680.0}, {"date": "2020-02-18", "close": 0.26, "volume": 36060.0}, {"date": "2020-02-19", "close": 0.26, "volume": 1855.0}, {"date": "2020-02-20", "close": 0.265, "volume": 2.0}, {"date": "2020-02-21", "close": 0.26, "volume": 30877.0}, {"date": "2020-02-24", "close": 0.25, "volume": 35004.0}, {"date": "2020-02-25", "close": 0.25, "volume": 17000.0}, {"date": "2020-02-26", "close": 0.25, "volume": 115928.0}, {"date": "2020-02-27", "close": 0.245, "volume": 35597.0}, {"date": "2020-02-28", "close": 0.22, "volume": 19146.0}, {"date": "2020-03-02", "close": 0.22, "volume": 85777.0}, {"date": "2020-03-03", "close": 0.25, "volume": 2500.0}, {"date": "2020-03-04", "close": 0.245, "volume": 34580.0}, {"date": "2020-03-05", "close": 0.19, "volume": 226.0}, {"date": "2020-03-06", "close": 0.195, "volume": 34190.0}, {"date": "2020-03-09", "close": 0.19, "volume": 38109.0}, {"date": "2020-03-10", "close": 0.205, "volume": 21702.0}, {"date": "2020-03-11", "close": 0.21, "volume": 7841.0}, {"date": "2020-03-12", "close": 0.235, "volume": 13165.0}, {"date": "2020-03-13", "close": 0.2, "volume": 10443.0}, {"date": "2020-03-16", "close": 0.2, "volume": 10500.0}, {"date": "2020-03-17", "close": 0.235, "volume": 6780.0}, {"date": "2020-03-18", "close": 0.215, "volume": 5000.0}, {"date": "2020-03-20", "close": 0.22, "volume": 16000.0}, {"date": "2020-03-23", "close": 0.165, "volume": 51342.0}, {"date": "2020-03-24", "close": 0.17, "volume": 60050.0}, {"date": "2020-03-25", "close": 0.17, "volume": 10319.0}, {"date": "2020-03-26", "close": 0.16, "volume": 26000.0}, {"date": "2020-03-27", "close": 0.16, "volume": 10000.0}, {"date": "2020-03-31", "close": 0.17, "volume": 47148.0}, {"date": "2020-04-03", "close": 0.25, "volume": 51977.0}, {"date": "2020-04-06", "close": 0.2, "volume": 30078.0}, {"date": "2020-04-08", "close": 0.21, "volume": 4154.0}, {"date": "2020-04-09", "close": 0.23, "volume": 1857.0}, {"date": "2020-04-14", "close": 0.21, "volume": 2404.0}, {"date": "2020-04-15", "close": 0.24, "volume": 76648.0}, {"date": "2020-04-16", "close": 0.22, "volume": 11575.0}, {"date": "2020-04-22", "close": 0.255, "volume": 1174.0}, {"date": "2020-04-23", "close": 0.255, "volume": 109015.0}, {"date": "2020-04-24", "close": 0.255, "volume": 3500.0}, {"date": "2020-04-29", "close": 0.23, "volume": 21000.0}, {"date": "2020-04-30", "close": 0.25, "volume": 1052.0}, {"date": "2020-05-01", "close": 0.23, "volume": 25648.0}, {"date": "2020-05-05", "close": 0.205, "volume": 32556.0}, {"date": "2020-05-07", "close": 0.215, "volume": 40988.0}, {"date": "2020-05-11", "close": 0.235, "volume": 91213.0}, {"date": "2020-05-12", "close": 0.25, "volume": 500.0}, {"date": "2020-05-13", "close": 0.25, "volume": 20151.0}, {"date": "2020-05-18", "close": 0.25, "volume": 11999.0}, {"date": "2020-05-20", "close": 0.235, "volume": 19615.0}, {"date": "2020-05-21", "close": 0.235, "volume": 525.0}, {"date": "2020-05-22", "close": 0.23, "volume": 8417.0}, {"date": "2020-05-25", "close": 0.23, "volume": 12467.0}, {"date": "2020-05-26", "close": 0.23, "volume": 7444.0}, {"date": "2020-05-28", "close": 0.23, "volume": 11880.0}, {"date": "2020-05-29", "close": 0.255, "volume": 13275.0}, {"date": "2020-06-01", "close": 0.24, "volume": 35790.0}, {"date": "2020-06-02", "close": 0.245, "volume": 10526.0}, {"date": "2020-06-03", "close": 0.26, "volume": 87819.0}, {"date": "2020-06-04", "close": 0.25, "volume": 116769.0}, {"date": "2020-06-05", "close": 0.265, "volume": 154766.0}, {"date": "2020-06-09", "close": 0.26, "volume": 20000.0}, {"date": "2020-06-10", "close": 0.24, "volume": 144971.0}, {"date": "2020-06-11", "close": 0.265, "volume": 27204.0}, {"date": "2020-06-12", "close": 0.25, "volume": 5883.0}, {"date": "2020-06-15", "close": 0.215, "volume": 90881.0}, {"date": "2020-06-16", "close": 0.245, "volume": 9057.0}, {"date": "2020-06-17", "close": 0.255, "volume": 7455.0}, {"date": "2020-06-18", "close": 0.245, "volume": 100000.0}, {"date": "2020-06-19", "close": 0.25, "volume": 12000.0}, {"date": "2020-06-22", "close": 0.23, "volume": 1360.0}, {"date": "2020-06-23", "close": 0.23, "volume": 480.0}, {"date": "2020-06-24", "close": 0.245, "volume": 105924.0}, {"date": "2020-06-25", "close": 0.235, "volume": 25405.0}, {"date": "2020-06-26", "close": 0.245, "volume": 368.0}, {"date": "2020-06-29", "close": 0.235, "volume": 34103.0}, {"date": "2020-07-01", "close": 0.23, "volume": 38097.0}, {"date": "2020-07-02", "close": 0.23, "volume": 39298.0}, {"date": "2020-07-03", "close": 0.23, "volume": 500.0}, {"date": "2020-07-06", "close": 0.225, "volume": 5928.0}, {"date": "2020-07-07", "close": 0.24, "volume": 900.0}, {"date": "2020-07-08", "close": 0.23, "volume": 5000.0}, {"date": "2020-07-09", "close": 0.245, "volume": 500.0}, {"date": "2020-07-10", "close": 0.24, "volume": 52008.0}, {"date": "2020-07-13", "close": 0.24, "volume": 8004.0}, {"date": "2020-07-14", "close": 0.23, "volume": 13205.0}, {"date": "2020-07-15", "close": 0.225, "volume": 2500.0}, {"date": "2020-07-16", "close": 0.235, "volume": 11000.0}, {"date": "2020-07-17", "close": 0.25, "volume": 2600.0}, {"date": "2020-07-20", "close": 0.25, "volume": 37828.0}, {"date": "2020-07-21", "close": 0.24, "volume": 159416.0}, {"date": "2020-07-22", "close": 0.27, "volume": 128317.0}, {"date": "2020-07-23", "close": 0.29, "volume": 127859.0}, {"date": "2020-07-24", "close": 0.29, "volume": 10470.0}, {"date": "2020-07-27", "close": 0.29, "volume": 70632.0}, {"date": "2020-07-28", "close": 0.3, "volume": 85475.0}, {"date": "2020-07-29", "close": 0.29, "volume": 17000.0}, {"date": "2020-07-30", "close": 0.285, "volume": 65855.0}, {"date": "2020-07-31", "close": 0.275, "volume": 36684.0}, {"date": "2020-08-03", "close": 0.275, "volume": 5000.0}, {"date": "2020-08-04", "close": 0.265, "volume": 29937.0}, {"date": "2020-08-05", "close": 0.265, "volume": 55479.0}, {"date": "2020-08-06", "close": 0.27, "volume": 1114.0}, {"date": "2020-08-07", "close": 0.28, "volume": 4068.0}, {"date": "2020-08-10", "close": 0.255, "volume": 4500.0}, {"date": "2020-08-11", "close": 0.255, "volume": 1214.0}, {"date": "2020-08-12", "close": 0.26, "volume": 21000.0}, {"date": "2020-08-13", "close": 0.285, "volume": 59429.0}, {"date": "2020-08-17", "close": 0.255, "volume": 600.0}, {"date": "2020-08-18", "close": 0.27, "volume": 9950.0}, {"date": "2020-08-19", "close": 0.28, "volume": 27801.0}, {"date": "2020-08-20", "close": 0.28, "volume": 37330.0}, {"date": "2020-08-21", "close": 0.285, "volume": 10641.0}, {"date": "2020-08-24", "close": 0.255, "volume": 9837.0}, {"date": "2020-08-25", "close": 0.28, "volume": 11306.0}, {"date": "2020-08-26", "close": 0.275, "volume": 18181.0}, {"date": "2020-08-27", "close": 0.275, "volume": 40100.0}, {"date": "2020-08-28", "close": 0.26, "volume": 38000.0}, {"date": "2020-08-31", "close": 0.265, "volume": 25700.0}, {"date": "2020-09-01", "close": 0.27, "volume": 22444.0}, {"date": "2020-09-02", "close": 0.265, "volume": 3773.0}, {"date": "2020-09-03", "close": 0.265, "volume": 10207.0}, {"date": "2020-09-04", "close": 0.265, "volume": 3993.0}, {"date": "2020-09-07", "close": 0.25, "volume": 6546.0}, {"date": "2020-09-08", "close": 0.27, "volume": 1000.0}, {"date": "2020-09-09", "close": 0.265, "volume": 59500.0}, {"date": "2020-09-10", "close": 0.24, "volume": 150794.0}, {"date": "2020-09-11", "close": 0.24, "volume": 12500.0}, {"date": "2020-09-14", "close": 0.25, "volume": 1311.0}, {"date": "2020-09-15", "close": 0.255, "volume": 16268.0}, {"date": "2020-09-16", "close": 0.23, "volume": 5000.0}, {"date": "2020-09-17", "close": 0.255, "volume": 18500.0}, {"date": "2020-09-18", "close": 0.23, "volume": 5000.0}, {"date": "2020-09-21", "close": 0.255, "volume": 6000.0}, {"date": "2020-09-22", "close": 0.25, "volume": 10000.0}, {"date": "2020-09-25", "close": 0.255, "volume": 28592.0}, {"date": "2020-09-29", "close": 0.255, "volume": 69953.0}, {"date": "2020-09-30", "close": 0.26, "volume": 22325.0}, {"date": "2020-10-01", "close": 0.27, "volume": 81394.0}, {"date": "2020-10-02", "close": 0.26, "volume": 48558.0}, {"date": "2020-10-05", "close": 0.25, "volume": 60695.0}, {"date": "2020-10-06", "close": 0.27, "volume": 101448.0}, {"date": "2020-10-07", "close": 0.27, "volume": 136681.0}, {"date": "2020-10-08", "close": 0.28, "volume": 25224.0}, {"date": "2020-10-09", "close": 0.29, "volume": 1000.0}, {"date": "2020-10-12", "close": 0.3, "volume": 226469.0}, {"date": "2020-10-13", "close": 0.285, "volume": 17383.0}, {"date": "2020-10-14", "close": 0.3, "volume": 5786.0}, {"date": "2020-10-16", "close": 0.305, "volume": 49450.0}, {"date": "2020-10-19", "close": 0.31, "volume": 128045.0}, {"date": "2020-10-20", "close": 0.31, "volume": 102838.0}, {"date": "2020-10-21", "close": 0.33, "volume": 19785.0}, {"date": "2020-10-22", "close": 0.305, "volume": 18091.0}, {"date": "2020-10-23", "close": 0.32, "volume": 320.0}, {"date": "2020-10-26", "close": 0.295, "volume": 55060.0}, {"date": "2020-10-27", "close": 0.27, "volume": 31300.0}, {"date": "2020-10-28", "close": 0.3, "volume": 2500.0}, {"date": "2020-10-29", "close": 0.32, "volume": 500.0}, {"date": "2020-10-30", "close": 0.3, "volume": 2000.0}, {"date": "2020-11-02", "close": 0.28, "volume": 18850.0}, {"date": "2020-11-03", "close": 0.32, "volume": 3450.0}, {"date": "2020-11-04", "close": 0.32, "volume": 1565.0}, {"date": "2020-11-06", "close": 0.32, "volume": 2937.0}, {"date": "2020-11-09", "close": 0.28, "volume": 75260.0}, {"date": "2020-11-10", "close": 0.295, "volume": 15140.0}, {"date": "2020-11-11", "close": 0.28, "volume": 2647.0}, {"date": "2020-11-12", "close": 0.28, "volume": 16257.0}, {"date": "2020-11-13", "close": 0.29, "volume": 3012.0}, {"date": "2020-11-17", "close": 0.3, "volume": 2108.0}, {"date": "2020-11-18", "close": 0.28, "volume": 6926.0}, {"date": "2020-11-19", "close": 0.275, "volume": 7200.0}, {"date": "2020-11-20", "close": 0.28, "volume": 31883.0}, {"date": "2020-11-23", "close": 0.285, "volume": 25962.0}, {"date": "2020-11-24", "close": 0.285, "volume": 27253.0}, {"date": "2020-11-25", "close": 0.285, "volume": 14068.0}, {"date": "2020-11-26", "close": 0.285, "volume": 23566.0}, {"date": "2020-11-27", "close": 0.28, "volume": 3500.0}, {"date": "2020-11-30", "close": 0.27, "volume": 19000.0}, {"date": "2020-12-01", "close": 0.272, "volume": 29072.0}, {"date": "2020-12-02", "close": 0.285, "volume": 25948.0}, {"date": "2020-12-03", "close": 0.29, "volume": 17741.0}, {"date": "2020-12-04", "close": 0.29, "volume": 22738.0}, {"date": "2020-12-07", "close": 0.3, "volume": 40835.0}, {"date": "2020-12-08", "close": 0.29, "volume": 23956.0}, {"date": "2020-12-09", "close": 0.3, "volume": 20000.0}, {"date": "2020-12-10", "close": 0.31, "volume": 21455.0}, {"date": "2020-12-11", "close": 0.32, "volume": 60155.0}, {"date": "2020-12-14", "close": 0.29, "volume": 391.0}, {"date": "2020-12-15", "close": 0.29, "volume": 9762.0}, {"date": "2020-12-16", "close": 0.29, "volume": 12350.0}, {"date": "2020-12-17", "close": 0.29, "volume": 2060.0}, {"date": "2020-12-18", "close": 0.29, "volume": 5104.0}, {"date": "2020-12-21", "close": 0.29, "volume": 2600.0}, {"date": "2020-12-24", "close": 0.29, "volume": 5000.0}, {"date": "2020-12-29", "close": 0.29, "volume": 30252.0}, {"date": "2020-12-30", "close": 0.29, "volume": 35697.0}, {"date": "2021-01-04", "close": 0.29, "volume": 79700.0}, {"date": "2021-01-05", "close": 0.29, "volume": 6794.0}, {"date": "2021-01-06", "close": 0.295, "volume": 838.0}, {"date": "2021-01-07", "close": 0.29, "volume": 1491.0}, {"date": "2021-01-08", "close": 0.31, "volume": 15000.0}, {"date": "2021-01-12", "close": 0.28, "volume": 360.0}, {"date": "2021-01-13", "close": 0.305, "volume": 18230.0}, {"date": "2021-01-14", "close": 0.335, "volume": 102446.0}, {"date": "2021-01-15", "close": 0.375, "volume": 309230.0}, {"date": "2021-01-18", "close": 0.44, "volume": 243487.0}, {"date": "2021-01-19", "close": 0.44, "volume": 470427.0}, {"date": "2021-01-20", "close": 0.575, "volume": 345049.0}, {"date": "2021-01-21", "close": 0.605, "volume": 345847.0}, {"date": "2021-01-22", "close": 0.51, "volume": 114900.0}, {"date": "2021-01-25", "close": 0.535, "volume": 79217.0}, {"date": "2021-01-27", "close": 0.54, "volume": 60491.0}, {"date": "2021-01-28", "close": 0.45, "volume": 85984.0}, {"date": "2021-01-29", "close": 0.395, "volume": 119329.0}, {"date": "2021-02-01", "close": 0.35, "volume": 325041.0}, {"date": "2021-02-02", "close": 0.38, "volume": 130409.0}, {"date": "2021-02-03", "close": 0.405, "volume": 26624.0}, {"date": "2021-02-04", "close": 0.41, "volume": 76717.0}, {"date": "2021-02-05", "close": 0.44, "volume": 118610.0}, {"date": "2021-02-08", "close": 0.47, "volume": 161269.0}, {"date": "2021-02-09", "close": 0.44, "volume": 56578.0}, {"date": "2021-02-10", "close": 0.405, "volume": 103337.0}, {"date": "2021-02-11", "close": 0.46, "volume": 49238.0}, {"date": "2021-02-12", "close": 0.415, "volume": 43507.0}, {"date": "2021-02-15", "close": 0.42, "volume": 24207.0}, {"date": "2021-02-16", "close": 0.41, "volume": 18352.0}, {"date": "2021-02-17", "close": 0.395, "volume": 52201.0}, {"date": "2021-02-18", "close": 0.43, "volume": 45106.0}, {"date": "2021-02-19", "close": 0.395, "volume": 89447.0}, {"date": "2021-02-22", "close": 0.4, "volume": 16576.0}, {"date": "2021-02-23", "close": 0.4, "volume": 13732.0}, {"date": "2021-02-24", "close": 0.385, "volume": 14318.0}, {"date": "2021-02-25", "close": 0.42, "volume": 9068.0}, {"date": "2021-02-26", "close": 0.385, "volume": 44772.0}, {"date": "2021-03-01", "close": 0.42, "volume": 82797.0}, {"date": "2021-03-02", "close": 0.36, "volume": 16000.0}, {"date": "2021-03-03", "close": 0.36, "volume": 88326.0}, {"date": "2021-03-05", "close": 0.45, "volume": 286577.0}, {"date": "2021-03-08", "close": 0.44, "volume": 9695.0}, {"date": "2021-03-09", "close": 0.42, "volume": 16013.0}, {"date": "2021-03-10", "close": 0.425, "volume": 26015.0}, {"date": "2021-03-11", "close": 0.45, "volume": 37230.0}, {"date": "2021-03-12", "close": 0.425, "volume": 34753.0}, {"date": "2021-03-15", "close": 0.4, "volume": 40366.0}, {"date": "2021-03-16", "close": 0.405, "volume": 6054.0}, {"date": "2021-03-17", "close": 0.385, "volume": 12449.0}, {"date": "2021-03-18", "close": 0.385, "volume": 21826.0}, {"date": "2021-03-19", "close": 0.4, "volume": 4238.0}, {"date": "2021-03-22", "close": 0.4, "volume": 19522.0}, {"date": "2021-03-23", "close": 0.41, "volume": 64184.0}, {"date": "2021-03-24", "close": 0.44, "volume": 55053.0}, {"date": "2021-03-25", "close": 0.425, "volume": 16264.0}, {"date": "2021-03-26", "close": 0.44, "volume": 23750.0}, {"date": "2021-03-29", "close": 0.435, "volume": 18939.0}, {"date": "2021-03-30", "close": 0.405, "volume": 39492.0}, {"date": "2021-03-31", "close": 0.43, "volume": 2265.0}, {"date": "2021-04-06", "close": 0.415, "volume": 20565.0}, {"date": "2021-04-07", "close": 0.44, "volume": 5500.0}, {"date": "2021-04-08", "close": 0.41, "volume": 35232.0}, {"date": "2021-04-09", "close": 0.435, "volume": 18575.0}, {"date": "2021-04-12", "close": 0.44, "volume": 332811.0}, {"date": "2021-04-13", "close": 0.435, "volume": 87845.0}, {"date": "2021-04-14", "close": 0.535, "volume": 246709.0}, {"date": "2021-04-15", "close": 0.51, "volume": 120913.0}, {"date": "2021-04-16", "close": 0.505, "volume": 209870.0}, {"date": "2021-04-19", "close": 0.52, "volume": 49225.0}, {"date": "2021-04-20", "close": 0.5, "volume": 64372.0}, {"date": "2021-04-21", "close": 0.49, "volume": 13782.0}, {"date": "2021-04-22", "close": 0.48, "volume": 24164.0}, {"date": "2021-04-23", "close": 0.47, "volume": 6272.0}, {"date": "2021-04-26", "close": 0.51, "volume": 35599.0}, {"date": "2021-04-27", "close": 0.5, "volume": 333834.0}, {"date": "2021-04-28", "close": 0.5, "volume": 58721.0}, {"date": "2021-04-29", "close": 0.51, "volume": 32352.0}, {"date": "2021-04-30", "close": 0.55, "volume": 127450.0}, {"date": "2021-05-03", "close": 0.55, "volume": 34842.0}, {"date": "2021-05-04", "close": 0.52, "volume": 35462.0}, {"date": "2021-05-05", "close": 0.525, "volume": 48911.0}, {"date": "2021-05-06", "close": 0.54, "volume": 87421.0}, {"date": "2021-05-07", "close": 0.54, "volume": 30321.0}, {"date": "2021-05-10", "close": 0.6, "volume": 113679.0}, {"date": "2021-05-11", "close": 0.57, "volume": 119245.0}, {"date": "2021-05-12", "close": 0.595, "volume": 41235.0}, {"date": "2021-05-13", "close": 0.6, "volume": 41831.0}, {"date": "2021-05-14", "close": 0.585, "volume": 42767.0}, {"date": "2021-05-17", "close": 0.59, "volume": 25725.0}, {"date": "2021-05-18", "close": 0.65, "volume": 154473.0}, {"date": "2021-05-19", "close": 0.71, "volume": 135375.0}, {"date": "2021-05-20", "close": 0.69, "volume": 180397.0}, {"date": "2021-05-21", "close": 0.615, "volume": 49659.0}, {"date": "2021-05-24", "close": 0.585, "volume": 30866.0}, {"date": "2021-05-25", "close": 0.625, "volume": 7593.0}, {"date": "2021-05-26", "close": 0.655, "volume": 50953.0}, {"date": "2021-05-27", "close": 0.65, "volume": 56805.0}, {"date": "2021-05-28", "close": 0.65, "volume": 33800.0}, {"date": "2021-05-31", "close": 0.645, "volume": 35352.0}, {"date": "2021-06-01", "close": 0.64, "volume": 26964.0}, {"date": "2021-06-02", "close": 0.605, "volume": 29341.0}, {"date": "2021-06-03", "close": 0.645, "volume": 18242.0}, {"date": "2021-06-04", "close": 0.6, "volume": 5000.0}, {"date": "2021-06-07", "close": 0.62, "volume": 15023.0}, {"date": "2021-06-08", "close": 0.6, "volume": 13163.0}, {"date": "2021-06-10", "close": 0.59, "volume": 2053.0}, {"date": "2021-06-11", "close": 0.6, "volume": 28091.0}, {"date": "2021-06-15", "close": 0.565, "volume": 5512.0}, {"date": "2021-06-16", "close": 0.56, "volume": 3189.0}, {"date": "2021-06-17", "close": 0.51, "volume": 80046.0}, {"date": "2021-06-18", "close": 0.55, "volume": 25616.0}, {"date": "2021-06-21", "close": 0.55, "volume": 1275.0}, {"date": "2021-06-22", "close": 0.53, "volume": 11930.0}, {"date": "2021-06-23", "close": 0.53, "volume": 3119.0}, {"date": "2021-06-24", "close": 0.53, "volume": 14036.0}, {"date": "2021-06-25", "close": 0.53, "volume": 3500.0}, {"date": "2021-06-28", "close": 0.52, "volume": 13096.0}, {"date": "2021-06-29", "close": 0.52, "volume": 22674.0}, {"date": "2021-06-30", "close": 0.6, "volume": 83653.0}, {"date": "2021-07-01", "close": 0.55, "volume": 66406.0}, {"date": "2021-07-02", "close": 0.55, "volume": 37690.0}, {"date": "2021-07-05", "close": 0.53, "volume": 37303.0}, {"date": "2021-07-06", "close": 0.495, "volume": 60837.0}, {"date": "2021-07-07", "close": 0.53, "volume": 43717.0}, {"date": "2021-07-08", "close": 0.52, "volume": 10100.0}, {"date": "2021-07-09", "close": 0.5, "volume": 11728.0}, {"date": "2021-07-12", "close": 0.515, "volume": 10286.0}, {"date": "2021-07-13", "close": 0.505, "volume": 50065.0}, {"date": "2021-07-14", "close": 0.515, "volume": 10877.0}, {"date": "2021-07-15", "close": 0.505, "volume": 48.0}, {"date": "2021-07-16", "close": 0.535, "volume": 55124.0}, {"date": "2021-07-19", "close": 0.58, "volume": 181349.0}, {"date": "2021-07-21", "close": 0.55, "volume": 6000.0}, {"date": "2021-07-22", "close": 0.535, "volume": 58564.0}, {"date": "2021-07-23", "close": 0.525, "volume": 24178.0}, {"date": "2021-07-27", "close": 0.51, "volume": 18514.0}, {"date": "2021-07-28", "close": 0.485, "volume": 95050.0}, {"date": "2021-07-29", "close": 0.45, "volume": 99817.0}, {"date": "2021-07-30", "close": 0.47, "volume": 162661.0}, {"date": "2021-08-02", "close": 0.455, "volume": 111263.0}, {"date": "2021-08-03", "close": 0.45, "volume": 5563.0}, {"date": "2021-08-04", "close": 0.44, "volume": 2753.0}, {"date": "2021-08-05", "close": 0.465, "volume": 57720.0}, {"date": "2021-08-06", "close": 0.46, "volume": 46130.0}, {"date": "2021-08-09", "close": 0.46, "volume": 2000.0}, {"date": "2021-08-10", "close": 0.46, "volume": 68527.0}, {"date": "2021-08-11", "close": 0.455, "volume": 3236.0}, {"date": "2021-08-12", "close": 0.45, "volume": 18833.0}, {"date": "2021-08-13", "close": 0.42, "volume": 49425.0}, {"date": "2021-08-16", "close": 0.44, "volume": 22677.0}, {"date": "2021-08-17", "close": 0.41, "volume": 23605.0}, {"date": "2021-08-18", "close": 0.4, "volume": 5.0}, {"date": "2021-08-19", "close": 0.39, "volume": 3035.0}, {"date": "2021-08-20", "close": 0.39, "volume": 13235.0}, {"date": "2021-08-23", "close": 0.385, "volume": 1130.0}, {"date": "2021-08-24", "close": 0.385, "volume": 21298.0}, {"date": "2021-08-25", "close": 0.4, "volume": 500.0}, {"date": "2021-08-26", "close": 0.37, "volume": 19227.0}, {"date": "2021-08-27", "close": 0.4, "volume": 11490.0}, {"date": "2021-08-30", "close": 0.4, "volume": 6868.0}, {"date": "2021-08-31", "close": 0.4, "volume": 48794.0}, {"date": "2021-09-01", "close": 0.39, "volume": 11274.0}, {"date": "2021-09-02", "close": 0.39, "volume": 10137.0}, {"date": "2021-09-03", "close": 0.385, "volume": 4408.0}, {"date": "2021-09-06", "close": 0.385, "volume": 1378.0}, {"date": "2021-09-07", "close": 0.38, "volume": 8394.0}, {"date": "2021-09-08", "close": 0.38, "volume": 29779.0}, {"date": "2021-09-10", "close": 0.365, "volume": 18667.0}, {"date": "2021-09-13", "close": 0.35, "volume": 5616.0}, {"date": "2021-09-14", "close": 0.36, "volume": 30568.0}, {"date": "2021-09-15", "close": 0.36, "volume": 7902.0}, {"date": "2021-09-17", "close": 0.375, "volume": 1926.0}, {"date": "2021-09-20", "close": 0.36, "volume": 9203.0}, {"date": "2021-09-21", "close": 0.36, "volume": 5185.0}, {"date": "2021-09-22", "close": 0.365, "volume": 12663.0}, {"date": "2021-09-23", "close": 0.365, "volume": 20909.0}, {"date": "2021-09-24", "close": 0.36, "volume": 7242.0}, {"date": "2021-09-27", "close": 0.36, "volume": 38181.0}, {"date": "2021-09-28", "close": 0.365, "volume": 1.0}, {"date": "2021-09-29", "close": 0.36, "volume": 27187.0}, {"date": "2021-09-30", "close": 0.36, "volume": 5959.0}, {"date": "2021-10-01", "close": 0.35, "volume": 15886.0}, {"date": "2021-10-04", "close": 0.36, "volume": 7386.0}, {"date": "2021-10-05", "close": 0.36, "volume": 3504.0}, {"date": "2021-10-06", "close": 0.36, "volume": 6527.0}, {"date": "2021-10-08", "close": 0.37, "volume": 10046.0}, {"date": "2021-10-11", "close": 0.37, "volume": 3000.0}, {"date": "2021-10-12", "close": 0.35, "volume": 11500.0}, {"date": "2021-10-13", "close": 0.34, "volume": 37984.0}, {"date": "2021-10-14", "close": 0.365, "volume": 16693.0}, {"date": "2021-10-15", "close": 0.34, "volume": 6398.0}, {"date": "2021-10-18", "close": 0.38, "volume": 83000.0}, {"date": "2021-10-19", "close": 0.37, "volume": 2000.0}, {"date": "2021-10-20", "close": 0.37, "volume": 10830.0}, {"date": "2021-10-21", "close": 0.395, "volume": 36156.0}, {"date": "2021-10-22", "close": 0.39, "volume": 51171.0}, {"date": "2021-10-25", "close": 0.39, "volume": 3013.0}, {"date": "2021-10-26", "close": 0.39, "volume": 6300.0}, {"date": "2021-10-27", "close": 0.39, "volume": 72733.0}, {"date": "2021-10-28", "close": 0.4, "volume": 2002.0}, {"date": "2021-11-01", "close": 0.365, "volume": 20072.0}, {"date": "2021-11-04", "close": 0.38, "volume": 3927.0}, {"date": "2021-11-05", "close": 0.37, "volume": 22458.0}, {"date": "2021-11-08", "close": 0.37, "volume": 2369.0}, {"date": "2021-11-09", "close": 0.38, "volume": 2430.0}, {"date": "2021-11-10", "close": 0.39, "volume": 24675.0}, {"date": "2021-11-11", "close": 0.36, "volume": 36991.0}, {"date": "2021-11-12", "close": 0.36, "volume": 2397.0}, {"date": "2021-11-15", "close": 0.375, "volume": 17044.0}, {"date": "2021-11-16", "close": 0.38, "volume": 23702.0}, {"date": "2021-11-17", "close": 0.4, "volume": 16321.0}, {"date": "2021-11-18", "close": 0.4, "volume": 6234.0}, {"date": "2021-11-22", "close": 0.4, "volume": 170.0}, {"date": "2021-11-24", "close": 0.39, "volume": 545.0}, {"date": "2021-11-25", "close": 0.36, "volume": 15867.0}, {"date": "2021-11-26", "close": 0.365, "volume": 184.0}, {"date": "2021-11-29", "close": 0.355, "volume": 84236.0}, {"date": "2021-11-30", "close": 0.37, "volume": 25093.0}, {"date": "2021-12-01", "close": 0.36, "volume": 379.0}, {"date": "2021-12-02", "close": 0.36, "volume": 7142.0}, {"date": "2021-12-06", "close": 0.34, "volume": 7142.0}, {"date": "2021-12-07", "close": 0.335, "volume": 21770.0}, {"date": "2021-12-08", "close": 0.35, "volume": 1571.0}, {"date": "2021-12-09", "close": 0.335, "volume": 4251.0}, {"date": "2021-12-14", "close": 0.32, "volume": 66957.0}, {"date": "2021-12-15", "close": 0.3, "volume": 41086.0}, {"date": "2021-12-16", "close": 0.305, "volume": 1902.0}, {"date": "2021-12-17", "close": 0.3, "volume": 19952.0}, {"date": "2021-12-21", "close": 0.3, "volume": 3428.0}, {"date": "2021-12-22", "close": 0.3, "volume": 92626.0}, {"date": "2021-12-23", "close": 0.3, "volume": 49368.0}, {"date": "2021-12-29", "close": 0.32, "volume": 11166.0}, {"date": "2021-12-30", "close": 0.31, "volume": 10285.0}, {"date": "2021-12-31", "close": 0.305, "volume": 7138.0}, {"date": "2022-01-04", "close": 0.315, "volume": 22008.0}, {"date": "2022-01-06", "close": 0.33, "volume": 67892.0}, {"date": "2022-01-07", "close": 0.33, "volume": 20066.0}, {"date": "2022-01-10", "close": 0.33, "volume": 18676.0}, {"date": "2022-01-11", "close": 0.305, "volume": 588.0}, {"date": "2022-01-12", "close": 0.315, "volume": 6662.0}, {"date": "2022-01-13", "close": 0.33, "volume": 113156.0}, {"date": "2022-01-14", "close": 0.36, "volume": 85849.0}, {"date": "2022-01-17", "close": 0.365, "volume": 23500.0}, {"date": "2022-01-18", "close": 0.375, "volume": 68881.0}, {"date": "2022-01-19", "close": 0.375, "volume": 708.0}, {"date": "2022-01-20", "close": 0.395, "volume": 5268.0}, {"date": "2022-01-21", "close": 0.4, "volume": 11948.0}, {"date": "2022-01-24", "close": 0.4, "volume": 35476.0}, {"date": "2022-01-25", "close": 0.425, "volume": 90386.0}, {"date": "2022-01-27", "close": 0.42, "volume": 27743.0}, {"date": "2022-01-28", "close": 0.38, "volume": 46207.0}, {"date": "2022-01-31", "close": 0.4, "volume": 16179.0}, {"date": "2022-02-01", "close": 0.39, "volume": 19725.0}, {"date": "2022-02-02", "close": 0.4, "volume": 9548.0}, {"date": "2022-02-03", "close": 0.4, "volume": 1500.0}, {"date": "2022-02-04", "close": 0.38, "volume": 26530.0}, {"date": "2022-02-07", "close": 0.4, "volume": 21468.0}, {"date": "2022-02-08", "close": 0.395, "volume": 8025.0}, {"date": "2022-02-09", "close": 0.395, "volume": 56483.0}, {"date": "2022-02-10", "close": 0.4, "volume": 26598.0}, {"date": "2022-02-11", "close": 0.89, "volume": 875673.0}, {"date": "2022-02-14", "close": 0.765, "volume": 955090.0}, {"date": "2022-02-15", "close": 0.625, "volume": 432272.0}, {"date": "2022-02-16", "close": 0.655, "volume": 303989.0}, {"date": "2022-02-17", "close": 0.56, "volume": 56202.0}, {"date": "2022-02-18", "close": 0.605, "volume": 178749.0}, {"date": "2022-02-21", "close": 0.56, "volume": 13070.0}, {"date": "2022-02-22", "close": 0.53, "volume": 11709.0}, {"date": "2022-02-23", "close": 0.58, "volume": 30123.0}, {"date": "2022-02-24", "close": 0.505, "volume": 69288.0}, {"date": "2022-02-25", "close": 0.555, "volume": 26993.0}, {"date": "2022-02-28", "close": 0.55, "volume": 33071.0}, {"date": "2022-03-01", "close": 0.57, "volume": 28635.0}, {"date": "2022-03-02", "close": 0.54, "volume": 15286.0}, {"date": "2022-03-03", "close": 0.55, "volume": 3203.0}, {"date": "2022-03-04", "close": 0.56, "volume": 104400.0}, {"date": "2022-03-07", "close": 0.59, "volume": 28271.0}, {"date": "2022-03-08", "close": 0.54, "volume": 30667.0}, {"date": "2022-03-09", "close": 0.525, "volume": 28675.0}, {"date": "2022-03-10", "close": 0.525, "volume": 22228.0}, {"date": "2022-03-11", "close": 0.55, "volume": 39976.0}, {"date": "2022-03-14", "close": 0.585, "volume": 96129.0}, {"date": "2022-03-15", "close": 0.535, "volume": 23601.0}, {"date": "2022-03-16", "close": 0.565, "volume": 4755.0}, {"date": "2022-03-17", "close": 0.585, "volume": 12213.0}, {"date": "2022-03-18", "close": 0.54, "volume": 4161.0}, {"date": "2022-03-21", "close": 0.56, "volume": 17868.0}, {"date": "2022-03-22", "close": 0.59, "volume": 24150.0}, {"date": "2022-03-23", "close": 0.59, "volume": 4125.0}, {"date": "2022-03-24", "close": 0.655, "volume": 135363.0}, {"date": "2022-03-25", "close": 0.74, "volume": 293203.0}, {"date": "2022-03-28", "close": 0.67, "volume": 74989.0}, {"date": "2022-03-29", "close": 0.74, "volume": 81169.0}, {"date": "2022-03-30", "close": 0.8, "volume": 162479.0}, {"date": "2022-03-31", "close": 0.75, "volume": 129891.0}, {"date": "2022-04-06", "close": 0.68, "volume": 137484.0}, {"date": "2022-04-07", "close": 0.685, "volume": 49549.0}, {"date": "2022-04-08", "close": 0.685, "volume": 16242.0}, {"date": "2022-04-11", "close": 0.67, "volume": 11443.0}, {"date": "2022-04-12", "close": 0.675, "volume": 23516.0}, {"date": "2022-04-13", "close": 0.67, "volume": 47201.0}, {"date": "2022-04-14", "close": 0.68, "volume": 19832.0}, {"date": "2022-04-19", "close": 0.67, "volume": 30018.0}, {"date": "2022-04-20", "close": 0.65, "volume": 9304.0}, {"date": "2022-04-21", "close": 0.64, "volume": 24328.0}, {"date": "2022-04-22", "close": 0.63, "volume": 27823.0}, {"date": "2022-04-26", "close": 0.625, "volume": 81632.0}, {"date": "2022-04-27", "close": 0.625, "volume": 32047.0}, {"date": "2022-04-28", "close": 0.655, "volume": 16615.0}, {"date": "2022-04-29", "close": 0.66, "volume": 20125.0}, {"date": "2022-05-02", "close": 0.62, "volume": 14198.0}, {"date": "2022-05-04", "close": 0.64, "volume": 5025.0}, {"date": "2022-05-05", "close": 0.63, "volume": 24495.0}, {"date": "2022-05-06", "close": 0.635, "volume": 49956.0}, {"date": "2022-05-09", "close": 0.47, "volume": 192929.0}, {"date": "2022-05-10", "close": 0.42, "volume": 261628.0}, {"date": "2022-05-11", "close": 0.42, "volume": 113894.0}, {"date": "2022-05-12", "close": 0.41, "volume": 217099.0}, {"date": "2022-05-13", "close": 0.37, "volume": 111429.0}, {"date": "2022-05-16", "close": 0.39, "volume": 115747.0}, {"date": "2022-05-17", "close": 0.39, "volume": 243946.0}, {"date": "2022-05-18", "close": 0.39, "volume": 122058.0}, {"date": "2022-05-19", "close": 0.38, "volume": 30416.0}, {"date": "2022-05-20", "close": 0.38, "volume": 123063.0}, {"date": "2022-05-23", "close": 0.39, "volume": 52065.0}, {"date": "2022-05-24", "close": 0.39, "volume": 35703.0}, {"date": "2022-05-25", "close": 0.3875, "volume": 20045.0}, {"date": "2022-05-26", "close": 0.385, "volume": 99700.0}, {"date": "2022-05-27", "close": 0.4, "volume": 70653.0}, {"date": "2022-05-30", "close": 0.405, "volume": 1655.0}, {"date": "2022-05-31", "close": 0.395, "volume": 2879.0}, {"date": "2022-06-01", "close": 0.395, "volume": 14582.0}, {"date": "2022-06-02", "close": 0.395, "volume": 72333.0}, {"date": "2022-06-03", "close": 0.395, "volume": 69077.0}, {"date": "2022-06-06", "close": 0.4, "volume": 40871.0}, {"date": "2022-06-07", "close": 0.4, "volume": 996.0}, {"date": "2022-06-08", "close": 0.405, "volume": 2079.0}, {"date": "2022-06-09", "close": 0.37, "volume": 46735.0}, {"date": "2022-06-10", "close": 0.35, "volume": 23258.0}, {"date": "2022-06-14", "close": 0.34, "volume": 43725.0}, {"date": "2022-06-15", "close": 0.37, "volume": 4005.0}, {"date": "2022-06-16", "close": 0.345, "volume": 9489.0}, {"date": "2022-06-17", "close": 0.35, "volume": 10496.0}, {"date": "2022-06-20", "close": 0.35, "volume": 4400.0}, {"date": "2022-06-21", "close": 0.35, "volume": 16499.0}, {"date": "2022-06-22", "close": 0.34, "volume": 10575.0}, {"date": "2022-06-23", "close": 0.335, "volume": 5815.0}, {"date": "2022-06-24", "close": 0.33, "volume": 6300.0}, {"date": "2022-06-27", "close": 0.34, "volume": 30235.0}, {"date": "2022-06-28", "close": 0.345, "volume": 49.0}, {"date": "2022-06-29", "close": 0.34, "volume": 807.0}, {"date": "2022-06-30", "close": 0.33, "volume": 9004.0}, {"date": "2022-07-01", "close": 0.33, "volume": 21034.0}, {"date": "2022-07-04", "close": 0.385, "volume": 266387.0}, {"date": "2022-07-05", "close": 0.365, "volume": 14.0}, {"date": "2022-07-06", "close": 0.365, "volume": 2653.0}, {"date": "2022-07-08", "close": 0.35, "volume": 24919.0}, {"date": "2022-07-11", "close": 0.34, "volume": 2425.0}, {"date": "2022-07-12", "close": 0.335, "volume": 30000.0}, {"date": "2022-07-13", "close": 0.34, "volume": 1133.0}, {"date": "2022-07-15", "close": 0.33, "volume": 3876.0}, {"date": "2022-07-18", "close": 0.345, "volume": 2587.0}, {"date": "2022-07-19", "close": 0.33, "volume": 6555.0}, {"date": "2022-07-21", "close": 0.33, "volume": 1919.0}, {"date": "2022-07-25", "close": 0.345, "volume": 47007.0}, {"date": "2022-07-26", "close": 0.335, "volume": 17880.0}, {"date": "2022-07-27", "close": 0.33, "volume": 25588.0}, {"date": "2022-07-28", "close": 0.33, "volume": 41915.0}, {"date": "2022-07-29", "close": 0.33, "volume": 20009.0}, {"date": "2022-08-01", "close": 0.3, "volume": 27318.0}, {"date": "2022-08-02", "close": 0.29, "volume": 114671.0}, {"date": "2022-08-03", "close": 0.275, "volume": 25515.0}, {"date": "2022-08-04", "close": 0.29, "volume": 28730.0}, {"date": "2022-08-05", "close": 0.31, "volume": 96685.0}, {"date": "2022-08-08", "close": 0.31, "volume": 35016.0}, {"date": "2022-08-09", "close": 0.31, "volume": 88697.0}, {"date": "2022-08-10", "close": 0.32, "volume": 87000.0}, {"date": "2022-08-11", "close": 0.33, "volume": 20299.0}, {"date": "2022-08-12", "close": 0.32, "volume": 3183.0}, {"date": "2022-08-15", "close": 0.3, "volume": 100000.0}, {"date": "2022-08-16", "close": 0.295, "volume": 41412.0}, {"date": "2022-08-17", "close": 0.305, "volume": 37938.0}, {"date": "2022-08-18", "close": 0.29, "volume": 9359.0}, {"date": "2022-08-19", "close": 0.32, "volume": 41823.0}, {"date": "2022-08-22", "close": 0.32, "volume": 7600.0}, {"date": "2022-08-23", "close": 0.29, "volume": 16000.0}, {"date": "2022-08-26", "close": 0.295, "volume": 63277.0}, {"date": "2022-08-29", "close": 0.31, "volume": 14492.0}, {"date": "2022-08-30", "close": 0.32, "volume": 3452.0}, {"date": "2022-08-31", "close": 0.32, "volume": 24585.0}, {"date": "2022-09-01", "close": 0.295, "volume": 154.0}, {"date": "2022-09-02", "close": 0.32, "volume": 25007.0}, {"date": "2022-09-05", "close": 0.31, "volume": 20000.0}, {"date": "2022-09-06", "close": 0.315, "volume": 6.0}, {"date": "2022-09-07", "close": 0.315, "volume": 25974.0}, {"date": "2022-09-08", "close": 0.33, "volume": 757.0}, {"date": "2022-09-09", "close": 0.345, "volume": 100555.0}, {"date": "2022-09-12", "close": 0.345, "volume": 3636.0}, {"date": "2022-09-13", "close": 0.32, "volume": 180.0}, {"date": "2022-09-14", "close": 0.32, "volume": 22019.0}, {"date": "2022-09-15", "close": 0.35, "volume": 56414.0}, {"date": "2022-09-19", "close": 0.34, "volume": 1521.0}, {"date": "2022-09-20", "close": 0.325, "volume": 8220.0}, {"date": "2022-09-21", "close": 0.325, "volume": 324.0}, {"date": "2022-09-23", "close": 0.32, "volume": 17324.0}, {"date": "2022-09-26", "close": 0.295, "volume": 114119.0}, {"date": "2022-09-27", "close": 0.265, "volume": 93241.0}, {"date": "2022-09-28", "close": 0.27, "volume": 58266.0}, {"date": "2022-09-30", "close": 0.275, "volume": 10000.0}, {"date": "2022-10-03", "close": 0.265, "volume": 3500.0}, {"date": "2022-10-04", "close": 0.27, "volume": 7964.0}, {"date": "2022-10-05", "close": 0.29, "volume": 92056.0}, {"date": "2022-10-06", "close": 0.29, "volume": 16741.0}, {"date": "2022-10-07", "close": 0.28, "volume": 4108.0}, {"date": "2022-10-10", "close": 0.27, "volume": 41275.0}, {"date": "2022-10-11", "close": 0.27, "volume": 333.0}, {"date": "2022-10-12", "close": 0.27, "volume": 7329.0}, {"date": "2022-10-13", "close": 0.28, "volume": 5305.0}, {"date": "2022-10-14", "close": 0.27, "volume": 1680.0}, {"date": "2022-10-17", "close": 0.27, "volume": 1200.0}, {"date": "2022-10-18", "close": 0.27, "volume": 1121.0}, {"date": "2022-10-19", "close": 0.27, "volume": 906.0}, {"date": "2022-10-20", "close": 0.285, "volume": 7400.0}, {"date": "2022-10-24", "close": 0.275, "volume": 1755.0}, {"date": "2022-10-25", "close": 0.275, "volume": 28.0}, {"date": "2022-10-26", "close": 0.275, "volume": 23.0}, {"date": "2022-10-27", "close": 0.2775, "volume": 587.0}, {"date": "2022-10-28", "close": 0.265, "volume": 43091.0}, {"date": "2022-10-31", "close": 0.275, "volume": 16105.0}, {"date": "2022-11-02", "close": 0.275, "volume": 18000.0}, {"date": "2022-11-03", "close": 0.26, "volume": 26949.0}, {"date": "2022-11-04", "close": 0.28, "volume": 32972.0}, {"date": "2022-11-07", "close": 0.28, "volume": 1900.0}, {"date": "2022-11-08", "close": 0.3, "volume": 26500.0}, {"date": "2022-11-09", "close": 0.295, "volume": 31000.0}, {"date": "2022-11-10", "close": 0.295, "volume": 10000.0}, {"date": "2022-11-11", "close": 0.3, "volume": 20483.0}, {"date": "2022-11-14", "close": 0.305, "volume": 43346.0}, {"date": "2022-11-15", "close": 0.31, "volume": 161.0}, {"date": "2022-11-18", "close": 0.305, "volume": 108.0}, {"date": "2022-11-21", "close": 0.275, "volume": 216.0}, {"date": "2022-11-22", "close": 0.275, "volume": 4141.0}, {"date": "2022-11-24", "close": 0.3, "volume": 600.0}, {"date": "2022-11-28", "close": 0.3, "volume": 2534.0}, {"date": "2022-11-29", "close": 0.28, "volume": 10500.0}, {"date": "2022-11-30", "close": 0.3, "volume": 10024.0}, {"date": "2022-12-01", "close": 0.3, "volume": 4858.0}, {"date": "2022-12-02", "close": 0.28, "volume": 2167.0}, {"date": "2022-12-05", "close": 0.31, "volume": 43460.0}, {"date": "2022-12-06", "close": 0.31, "volume": 9576.0}, {"date": "2022-12-07", "close": 0.275, "volume": 26422.0}, {"date": "2022-12-08", "close": 0.28, "volume": 3749.0}, {"date": "2022-12-09", "close": 0.275, "volume": 73951.0}, {"date": "2022-12-12", "close": 0.27, "volume": 4600.0}, {"date": "2022-12-13", "close": 0.28, "volume": 320.0}, {"date": "2022-12-14", "close": 0.28, "volume": 1100.0}, {"date": "2022-12-16", "close": 0.27, "volume": 36478.0}, {"date": "2022-12-19", "close": 0.295, "volume": 4301.0}, {"date": "2022-12-20", "close": 0.27, "volume": 2650.0}, {"date": "2022-12-21", "close": 0.345, "volume": 201498.0}, {"date": "2022-12-22", "close": 0.39, "volume": 117323.0}, {"date": "2022-12-23", "close": 0.35, "volume": 80390.0}, {"date": "2022-12-28", "close": 0.35, "volume": 74971.0}, {"date": "2022-12-29", "close": 0.35, "volume": 3315.0}, {"date": "2022-12-30", "close": 0.35, "volume": 40553.0}, {"date": "2023-01-03", "close": 0.35, "volume": 1000.0}, {"date": "2023-01-04", "close": 0.32, "volume": 60004.0}, {"date": "2023-01-05", "close": 0.33, "volume": 1730.0}, {"date": "2023-01-06", "close": 0.315, "volume": 122.0}, {"date": "2023-01-09", "close": 0.31, "volume": 15613.0}, {"date": "2023-01-10", "close": 0.315, "volume": 38.0}, {"date": "2023-01-11", "close": 0.31, "volume": 2103.0}, {"date": "2023-01-12", "close": 0.325, "volume": 23752.0}, {"date": "2023-01-13", "close": 0.315, "volume": 20500.0}, {"date": "2023-01-16", "close": 0.34, "volume": 11000.0}, {"date": "2023-01-17", "close": 0.34, "volume": 1711.0}, {"date": "2023-01-18", "close": 0.315, "volume": 24411.0}, {"date": "2023-01-19", "close": 0.32, "volume": 30000.0}, {"date": "2023-01-20", "close": 0.32, "volume": 50000.0}, {"date": "2023-01-23", "close": 0.34, "volume": 4122.0}, {"date": "2023-01-24", "close": 0.32, "volume": 41371.0}, {"date": "2023-01-25", "close": 0.315, "volume": 56258.0}, {"date": "2023-01-27", "close": 0.31, "volume": 33001.0}, {"date": "2023-01-31", "close": 0.315, "volume": 48518.0}, {"date": "2023-02-01", "close": 0.315, "volume": 50312.0}, {"date": "2023-02-02", "close": 0.325, "volume": 39801.0}, {"date": "2023-02-03", "close": 0.33, "volume": 37531.0}, {"date": "2023-02-06", "close": 0.32, "volume": 72898.0}, {"date": "2023-02-07", "close": 0.325, "volume": 32219.0}, {"date": "2023-02-08", "close": 0.33, "volume": 36536.0}, {"date": "2023-02-09", "close": 0.33, "volume": 7534.0}, {"date": "2023-02-13", "close": 0.335, "volume": 26371.0}, {"date": "2023-02-14", "close": 0.33, "volume": 23629.0}, {"date": "2023-02-15", "close": 0.33, "volume": 6603.0}, {"date": "2023-02-16", "close": 0.325, "volume": 24366.0}, {"date": "2023-02-17", "close": 0.33, "volume": 16.0}, {"date": "2023-02-21", "close": 0.335, "volume": 27868.0}, {"date": "2023-02-22", "close": 0.33, "volume": 25000.0}, {"date": "2023-02-23", "close": 0.325, "volume": 25829.0}, {"date": "2023-02-24", "close": 0.325, "volume": 55189.0}, {"date": "2023-02-27", "close": 0.33, "volume": 16.0}, {"date": "2023-02-28", "close": 0.33, "volume": 20000.0}, {"date": "2023-03-01", "close": 0.34, "volume": 51974.0}, {"date": "2023-03-02", "close": 0.34, "volume": 54534.0}, {"date": "2023-03-03", "close": 0.34, "volume": 40299.0}, {"date": "2023-03-06", "close": 0.34, "volume": 60355.0}, {"date": "2023-03-07", "close": 0.35, "volume": 41200.0}, {"date": "2023-03-08", "close": 0.35, "volume": 11236.0}, {"date": "2023-03-09", "close": 0.35, "volume": 6683.0}, {"date": "2023-03-10", "close": 0.35, "volume": 15000.0}, {"date": "2023-03-13", "close": 0.34, "volume": 21182.0}, {"date": "2023-03-14", "close": 0.305, "volume": 538274.0}, {"date": "2023-03-15", "close": 0.345, "volume": 97789.0}, {"date": "2023-03-16", "close": 0.34, "volume": 52227.0}, {"date": "2023-03-17", "close": 0.36, "volume": 22203.0}, {"date": "2023-03-20", "close": 0.31, "volume": 11500.0}, {"date": "2023-03-21", "close": 0.335, "volume": 4874.0}, {"date": "2023-03-22", "close": 0.35, "volume": 19286.0}, {"date": "2023-03-23", "close": 0.32, "volume": 32817.0}, {"date": "2023-03-24", "close": 0.35, "volume": 4081.0}, {"date": "2023-03-27", "close": 0.34, "volume": 36899.0}, {"date": "2023-03-28", "close": 0.315, "volume": 44710.0}, {"date": "2023-03-29", "close": 0.315, "volume": 35000.0}, {"date": "2023-03-30", "close": 0.34, "volume": 67974.0}, {"date": "2023-03-31", "close": 0.33, "volume": 46516.0}, {"date": "2023-04-03", "close": 0.315, "volume": 23993.0}, {"date": "2023-04-04", "close": 0.33, "volume": 11000.0}, {"date": "2023-04-05", "close": 0.31, "volume": 33822.0}, {"date": "2023-04-06", "close": 0.33, "volume": 51313.0}, {"date": "2023-04-11", "close": 0.33, "volume": 10470.0}, {"date": "2023-04-12", "close": 0.33, "volume": 23302.0}, {"date": "2023-04-17", "close": 0.345, "volume": 1453.0}, {"date": "2023-04-18", "close": 0.325, "volume": 27629.0}, {"date": "2023-04-19", "close": 0.325, "volume": 997.0}, {"date": "2023-04-20", "close": 0.345, "volume": 6450.0}, {"date": "2023-04-21", "close": 0.325, "volume": 1211.0}, {"date": "2023-04-26", "close": 0.345, "volume": 56281.0}, {"date": "2023-04-27", "close": 0.345, "volume": 23486.0}, {"date": "2023-04-28", "close": 0.335, "volume": 47911.0}, {"date": "2023-05-01", "close": 0.335, "volume": 10000.0}, {"date": "2023-05-02", "close": 0.33, "volume": 15150.0}, {"date": "2023-05-03", "close": 0.335, "volume": 2657.0}, {"date": "2023-05-04", "close": 0.345, "volume": 177.0}, {"date": "2023-05-05", "close": 0.36, "volume": 94480.0}, {"date": "2023-05-08", "close": 0.37, "volume": 38711.0}, {"date": "2023-05-09", "close": 0.37, "volume": 101839.0}, {"date": "2023-05-10", "close": 0.37, "volume": 88750.0}, {"date": "2023-05-11", "close": 0.375, "volume": 93000.0}, {"date": "2023-05-15", "close": 0.375, "volume": 153024.0}, {"date": "2023-05-16", "close": 0.38, "volume": 15000.0}, {"date": "2023-05-17", "close": 0.375, "volume": 14799.0}, {"date": "2023-05-18", "close": 0.37, "volume": 4512.0}, {"date": "2023-05-19", "close": 0.39, "volume": 17920.0}, {"date": "2023-05-22", "close": 0.39, "volume": 26.0}, {"date": "2023-05-24", "close": 0.375, "volume": 11915.0}, {"date": "2023-05-25", "close": 0.37, "volume": 57044.0}, {"date": "2023-05-29", "close": 0.37, "volume": 17596.0}, {"date": "2023-05-30", "close": 0.37, "volume": 17600.0}, {"date": "2023-05-31", "close": 0.37, "volume": 292.0}, {"date": "2023-06-01", "close": 0.37, "volume": 12520.0}, {"date": "2023-06-05", "close": 0.37, "volume": 49120.0}, {"date": "2023-06-06", "close": 0.355, "volume": 84151.0}, {"date": "2023-06-07", "close": 0.3475, "volume": 137330.0}, {"date": "2023-06-08", "close": 0.35, "volume": 5002.0}, {"date": "2023-06-09", "close": 0.35, "volume": 38825.0}, {"date": "2023-06-13", "close": 0.35, "volume": 39474.0}, {"date": "2023-06-14", "close": 0.355, "volume": 2665.0}, {"date": "2023-06-15", "close": 0.335, "volume": 30913.0}, {"date": "2023-06-19", "close": 0.35, "volume": 864.0}, {"date": "2023-06-20", "close": 0.345, "volume": 743.0}, {"date": "2023-06-21", "close": 0.39, "volume": 124256.0}, {"date": "2023-06-22", "close": 0.375, "volume": 3540.0}, {"date": "2023-06-23", "close": 0.39, "volume": 96346.0}, {"date": "2023-06-26", "close": 0.4, "volume": 45509.0}, {"date": "2023-06-27", "close": 0.4, "volume": 32912.0}, {"date": "2023-06-28", "close": 0.39, "volume": 12516.0}, {"date": "2023-06-29", "close": 0.4, "volume": 9998.0}, {"date": "2023-06-30", "close": 0.4, "volume": 18128.0}, {"date": "2023-07-03", "close": 0.38, "volume": 3000.0}, {"date": "2023-07-05", "close": 0.395, "volume": 3143.0}, {"date": "2023-07-06", "close": 0.395, "volume": 587.0}, {"date": "2023-07-07", "close": 0.38, "volume": 3484.0}, {"date": "2023-07-10", "close": 0.395, "volume": 1003.0}, {"date": "2023-07-11", "close": 0.38, "volume": 24437.0}, {"date": "2023-07-12", "close": 0.38, "volume": 48126.0}, {"date": "2023-07-13", "close": 0.38, "volume": 52388.0}, {"date": "2023-07-14", "close": 0.38, "volume": 18056.0}, {"date": "2023-07-17", "close": 0.37, "volume": 43349.0}, {"date": "2023-07-19", "close": 0.37, "volume": 204.0}, {"date": "2023-07-21", "close": 0.385, "volume": 52498.0}, {"date": "2023-07-24", "close": 0.38, "volume": 36149.0}, {"date": "2023-07-26", "close": 0.375, "volume": 5275.0}, {"date": "2023-07-31", "close": 0.38, "volume": 21.0}, {"date": "2023-08-01", "close": 0.375, "volume": 23757.0}, {"date": "2023-08-03", "close": 0.39, "volume": 7810.0}, {"date": "2023-08-04", "close": 0.375, "volume": 171.0}, {"date": "2023-08-09", "close": 0.36, "volume": 16368.0}, {"date": "2023-08-10", "close": 0.36, "volume": 1255.0}, {"date": "2023-08-11", "close": 0.36, "volume": 21455.0}, {"date": "2023-08-14", "close": 0.35, "volume": 20253.0}, {"date": "2023-08-15", "close": 0.36, "volume": 1349.0}, {"date": "2023-08-16", "close": 0.37, "volume": 2702.0}, {"date": "2023-08-17", "close": 0.37, "volume": 599.0}, {"date": "2023-08-18", "close": 0.365, "volume": 21473.0}, {"date": "2023-08-21", "close": 0.33, "volume": 7218.0}, {"date": "2023-08-22", "close": 0.34, "volume": 12790.0}, {"date": "2023-08-24", "close": 0.33, "volume": 1016.0}, {"date": "2023-08-25", "close": 0.33, "volume": 43131.0}, {"date": "2023-08-28", "close": 0.33, "volume": 23468.0}, {"date": "2023-08-29", "close": 0.33, "volume": 1046.0}, {"date": "2023-08-30", "close": 0.325, "volume": 51500.0}, {"date": "2023-08-31", "close": 0.33, "volume": 4200.0}, {"date": "2023-09-01", "close": 0.33, "volume": 27853.0}, {"date": "2023-09-04", "close": 0.36, "volume": 2221.0}, {"date": "2023-09-05", "close": 0.345, "volume": 10.0}, {"date": "2023-09-06", "close": 0.335, "volume": 16.0}, {"date": "2023-09-07", "close": 0.35, "volume": 152.0}, {"date": "2023-09-11", "close": 0.33, "volume": 10095.0}, {"date": "2023-09-12", "close": 0.325, "volume": 572.0}, {"date": "2023-09-13", "close": 0.33, "volume": 16907.0}, {"date": "2023-09-15", "close": 0.33, "volume": 25189.0}, {"date": "2023-09-18", "close": 0.33, "volume": 1.0}, {"date": "2023-09-19", "close": 0.33, "volume": 2054.0}, {"date": "2023-09-20", "close": 0.33, "volume": 300.0}, {"date": "2023-09-21", "close": 0.325, "volume": 54291.0}, {"date": "2023-09-22", "close": 0.315, "volume": 3.0}, {"date": "2023-09-25", "close": 0.315, "volume": 3.0}, {"date": "2023-09-29", "close": 0.305, "volume": 7894.0}, {"date": "2023-10-02", "close": 0.305, "volume": 24635.0}, {"date": "2023-10-03", "close": 0.31, "volume": 21931.0}, {"date": "2023-10-04", "close": 0.31, "volume": 100.0}, {"date": "2023-10-05", "close": 0.31, "volume": 12958.0}, {"date": "2023-10-06", "close": 0.3, "volume": 26293.0}, {"date": "2023-10-10", "close": 0.3, "volume": 6099.0}, {"date": "2023-10-11", "close": 0.3, "volume": 33996.0}, {"date": "2023-10-13", "close": 0.32, "volume": 10097.0}, {"date": "2023-10-16", "close": 0.32, "volume": 4216.0}, {"date": "2023-10-18", "close": 0.32, "volume": 12767.0}, {"date": "2023-10-19", "close": 0.33, "volume": 69999.0}, {"date": "2023-10-20", "close": 0.335, "volume": 38024.0}, {"date": "2023-10-23", "close": 0.355, "volume": 5000.0}, {"date": "2023-10-24", "close": 0.32, "volume": 64168.0}, {"date": "2023-10-27", "close": 0.38, "volume": 547863.0}, {"date": "2023-10-30", "close": 0.44, "volume": 64236.0}, {"date": "2023-10-31", "close": 0.46, "volume": 90474.0}, {"date": "2023-11-01", "close": 0.44, "volume": 101916.0}, {"date": "2023-11-02", "close": 0.475, "volume": 6156.0}, {"date": "2023-11-03", "close": 0.455, "volume": 59292.0}, {"date": "2023-11-06", "close": 0.44, "volume": 70568.0}, {"date": "2023-11-07", "close": 0.44, "volume": 2431.0}, {"date": "2023-11-08", "close": 0.44, "volume": 1260.0}, {"date": "2023-11-09", "close": 0.43, "volume": 56431.0}, {"date": "2023-11-10", "close": 0.41, "volume": 30197.0}, {"date": "2023-11-13", "close": 0.395, "volume": 19644.0}, {"date": "2023-11-14", "close": 0.405, "volume": 2781.0}, {"date": "2023-11-15", "close": 0.44, "volume": 25148.0}, {"date": "2023-11-16", "close": 0.435, "volume": 4000.0}, {"date": "2023-11-20", "close": 0.38, "volume": 414.0}, {"date": "2023-11-21", "close": 0.41, "volume": 6166.0}, {"date": "2023-11-22", "close": 0.385, "volume": 2687.0}, {"date": "2023-11-27", "close": 0.37, "volume": 58565.0}, {"date": "2023-11-28", "close": 0.4, "volume": 11004.0}, {"date": "2023-11-29", "close": 0.37, "volume": 72681.0}, {"date": "2023-11-30", "close": 0.3875, "volume": 6909.0}, {"date": "2023-12-01", "close": 0.38, "volume": 22255.0}, {"date": "2023-12-04", "close": 0.36, "volume": 83127.0}, {"date": "2023-12-05", "close": 0.355, "volume": 11912.0}, {"date": "2023-12-07", "close": 0.355, "volume": 10139.0}, {"date": "2023-12-11", "close": 0.355, "volume": 7633.0}, {"date": "2023-12-12", "close": 0.355, "volume": 1334.0}, {"date": "2023-12-13", "close": 0.365, "volume": 23.0}, {"date": "2023-12-14", "close": 0.365, "volume": 17250.0}, {"date": "2023-12-15", "close": 0.365, "volume": 9997.0}, {"date": "2023-12-18", "close": 0.37, "volume": 30448.0}, {"date": "2023-12-19", "close": 0.37, "volume": 495.0}, {"date": "2023-12-20", "close": 0.37, "volume": 5994.0}, {"date": "2023-12-21", "close": 0.355, "volume": 112314.0}, {"date": "2023-12-22", "close": 0.36, "volume": 200.0}, {"date": "2023-12-27", "close": 0.35, "volume": 7833.0}, {"date": "2023-12-28", "close": 0.34, "volume": 32170.0}, {"date": "2023-12-29", "close": 0.34, "volume": 27694.0}, {"date": "2024-01-02", "close": 0.345, "volume": 3572.0}, {"date": "2024-01-04", "close": 0.365, "volume": 88661.0}, {"date": "2024-01-05", "close": 0.365, "volume": 1629.0}, {"date": "2024-01-08", "close": 0.365, "volume": 4824.0}, {"date": "2024-01-09", "close": 0.35, "volume": 32278.0}, {"date": "2024-01-10", "close": 0.34, "volume": 9266.0}, {"date": "2024-01-11", "close": 0.345, "volume": 49584.0}, {"date": "2024-01-12", "close": 0.34, "volume": 5543.0}, {"date": "2024-01-15", "close": 0.355, "volume": 6058.0}, {"date": "2024-01-16", "close": 0.355, "volume": 67.0}, {"date": "2024-01-17", "close": 0.335, "volume": 3624.0}, {"date": "2024-01-18", "close": 0.34, "volume": 21358.0}, {"date": "2024-01-19", "close": 0.33, "volume": 11508.0}, {"date": "2024-01-22", "close": 0.36, "volume": 25064.0}, {"date": "2024-01-24", "close": 0.345, "volume": 13849.0}, {"date": "2024-01-29", "close": 0.36, "volume": 89371.0}, {"date": "2024-01-31", "close": 0.35, "volume": 18071.0}, {"date": "2024-02-01", "close": 0.35, "volume": 98475.0}, {"date": "2024-02-02", "close": 0.8, "volume": 723184.0}, {"date": "2024-02-05", "close": 0.7, "volume": 1101452.0}, {"date": "2024-02-06", "close": 0.595, "volume": 320117.0}, {"date": "2024-02-07", "close": 0.45, "volume": 322116.0}, {"date": "2024-02-08", "close": 0.5, "volume": 143694.0}, {"date": "2024-02-09", "close": 0.475, "volume": 75478.0}, {"date": "2024-02-12", "close": 0.455, "volume": 43309.0}, {"date": "2024-02-13", "close": 0.425, "volume": 25954.0}, {"date": "2024-02-14", "close": 0.5, "volume": 171926.0}, {"date": "2024-02-15", "close": 0.5, "volume": 41831.0}, {"date": "2024-02-16", "close": 0.54, "volume": 188233.0}, {"date": "2024-02-19", "close": 0.54, "volume": 62862.0}, {"date": "2024-02-20", "close": 0.56, "volume": 47904.0}, {"date": "2024-02-21", "close": 0.545, "volume": 10357.0}, {"date": "2024-02-22", "close": 0.55, "volume": 11866.0}, {"date": "2024-02-23", "close": 0.53, "volume": 24298.0}, {"date": "2024-02-26", "close": 0.54, "volume": 38653.0}, {"date": "2024-02-27", "close": 0.5, "volume": 120746.0}, {"date": "2024-02-28", "close": 0.515, "volume": 5106.0}, {"date": "2024-02-29", "close": 0.595, "volume": 201543.0}, {"date": "2024-03-01", "close": 0.705, "volume": 151658.0}, {"date": "2024-03-04", "close": 0.74, "volume": 171675.0}, {"date": "2024-03-05", "close": 0.7, "volume": 64652.0}, {"date": "2024-03-06", "close": 0.7, "volume": 99664.0}, {"date": "2024-03-07", "close": 0.75, "volume": 278527.0}, {"date": "2024-03-08", "close": 0.69, "volume": 134834.0}, {"date": "2024-03-11", "close": 0.72, "volume": 146348.0}, {"date": "2024-03-12", "close": 0.69, "volume": 161133.0}, {"date": "2024-03-13", "close": 0.68, "volume": 15190.0}, {"date": "2024-03-14", "close": 0.67, "volume": 17248.0}, {"date": "2024-03-15", "close": 0.64, "volume": 82547.0}, {"date": "2024-03-18", "close": 0.62, "volume": 33086.0}, {"date": "2024-03-19", "close": 0.61, "volume": 93553.0}, {"date": "2024-03-20", "close": 0.63, "volume": 36254.0}, {"date": "2024-03-21", "close": 0.65, "volume": 32945.0}, {"date": "2024-03-22", "close": 0.6225, "volume": 99397.0}, {"date": "2024-03-25", "close": 0.615, "volume": 11335.0}, {"date": "2024-03-26", "close": 0.59, "volume": 23071.0}, {"date": "2024-03-28", "close": 0.605, "volume": 45485.0}, {"date": "2024-04-02", "close": 0.6, "volume": 13791.0}, {"date": "2024-04-03", "close": 0.625, "volume": 43551.0}, {"date": "2024-04-04", "close": 0.615, "volume": 29767.0}, {"date": "2024-04-05", "close": 0.58, "volume": 19816.0}, {"date": "2024-04-08", "close": 0.6, "volume": 26980.0}, {"date": "2024-04-09", "close": 0.625, "volume": 22702.0}, {"date": "2024-04-10", "close": 0.625, "volume": 26272.0}, {"date": "2024-04-11", "close": 0.6, "volume": 18872.0}, {"date": "2024-04-12", "close": 0.6, "volume": 26679.0}, {"date": "2024-04-15", "close": 0.615, "volume": 59214.0}, {"date": "2024-04-16", "close": 0.61, "volume": 37248.0}, {"date": "2024-04-17", "close": 0.605, "volume": 92661.0}, {"date": "2024-04-18", "close": 0.615, "volume": 5041.0}, {"date": "2024-04-19", "close": 0.61, "volume": 13521.0}, {"date": "2024-04-22", "close": 0.65, "volume": 193214.0}, {"date": "2024-04-23", "close": 0.65, "volume": 165175.0}, {"date": "2024-04-24", "close": 0.75, "volume": 597753.0}, {"date": "2024-04-26", "close": 0.685, "volume": 47283.0}, {"date": "2024-04-29", "close": 0.7, "volume": 115113.0}, {"date": "2024-04-30", "close": 0.695, "volume": 15281.0}, {"date": "2024-05-01", "close": 0.72, "volume": 21797.0}, {"date": "2024-05-02", "close": 0.675, "volume": 152364.0}, {"date": "2024-05-03", "close": 0.66, "volume": 39355.0}, {"date": "2024-05-06", "close": 0.64, "volume": 78756.0}, {"date": "2024-05-07", "close": 0.6, "volume": 132826.0}, {"date": "2024-05-08", "close": 0.6, "volume": 9982.0}, {"date": "2024-05-09", "close": 0.59, "volume": 1885.0}, {"date": "2024-05-10", "close": 0.59, "volume": 103915.0}, {"date": "2024-05-13", "close": 0.615, "volume": 7570.0}, {"date": "2024-05-14", "close": 0.62, "volume": 57320.0}, {"date": "2024-05-15", "close": 0.6, "volume": 13241.0}, {"date": "2024-05-16", "close": 0.6, "volume": 12505.0}, {"date": "2024-05-17", "close": 0.6, "volume": 59815.0}, {"date": "2024-05-20", "close": 0.61, "volume": 17267.0}, {"date": "2024-05-21", "close": 0.615, "volume": 18517.0}, {"date": "2024-05-22", "close": 0.61, "volume": 2504.0}, {"date": "2024-05-23", "close": 0.58, "volume": 61342.0}, {"date": "2024-05-24", "close": 0.595, "volume": 10208.0}, {"date": "2024-05-27", "close": 0.57, "volume": 46422.0}, {"date": "2024-05-28", "close": 0.6, "volume": 34908.0}, {"date": "2024-05-29", "close": 0.595, "volume": 24710.0}, {"date": "2024-05-30", "close": 0.57, "volume": 50518.0}, {"date": "2024-05-31", "close": 0.55, "volume": 17456.0}, {"date": "2024-06-03", "close": 0.55, "volume": 54363.0}, {"date": "2024-06-04", "close": 0.54, "volume": 21221.0}, {"date": "2024-06-05", "close": 0.535, "volume": 28912.0}, {"date": "2024-06-06", "close": 0.535, "volume": 2430.0}, {"date": "2024-06-07", "close": 0.59, "volume": 6751.0}, {"date": "2024-06-11", "close": 0.555, "volume": 13726.0}, {"date": "2024-06-12", "close": 0.545, "volume": 2765.0}, {"date": "2024-06-13", "close": 0.545, "volume": 47.0}, {"date": "2024-06-14", "close": 0.565, "volume": 6642.0}, {"date": "2024-06-17", "close": 0.52, "volume": 77079.0}, {"date": "2024-06-18", "close": 0.515, "volume": 60515.0}, {"date": "2024-06-19", "close": 0.5, "volume": 40605.0}, {"date": "2024-06-20", "close": 0.49, "volume": 54676.0}, {"date": "2024-06-24", "close": 0.515, "volume": 1406.0}, {"date": "2024-06-25", "close": 0.495, "volume": 32470.0}, {"date": "2024-06-26", "close": 0.495, "volume": 2000.0}, {"date": "2024-06-27", "close": 0.49, "volume": 17358.0}, {"date": "2024-06-28", "close": 0.485, "volume": 74025.0}, {"date": "2024-07-01", "close": 0.495, "volume": 1013.0}, {"date": "2024-07-02", "close": 0.48, "volume": 40556.0}, {"date": "2024-07-03", "close": 0.51, "volume": 88913.0}, {"date": "2024-07-04", "close": 0.565, "volume": 7831.0}, {"date": "2024-07-05", "close": 0.48, "volume": 80134.0}, {"date": "2024-07-08", "close": 0.5, "volume": 3000.0}, {"date": "2024-07-09", "close": 0.51, "volume": 2794.0}, {"date": "2024-07-10", "close": 0.475, "volume": 60498.0}, {"date": "2024-07-11", "close": 0.47, "volume": 55890.0}, {"date": "2024-07-12", "close": 0.47, "volume": 727.0}, {"date": "2024-07-15", "close": 0.45, "volume": 6000.0}, {"date": "2024-07-17", "close": 0.47, "volume": 560.0}, {"date": "2024-07-18", "close": 0.48, "volume": 1340.0}, {"date": "2024-07-19", "close": 0.47, "volume": 6363.0}, {"date": "2024-07-22", "close": 0.485, "volume": 20551.0}, {"date": "2024-07-23", "close": 0.48, "volume": 19146.0}, {"date": "2024-07-24", "close": 0.47, "volume": 6760.0}, {"date": "2024-07-25", "close": 0.485, "volume": 2313.0}, {"date": "2024-07-26", "close": 0.51, "volume": 4948.0}, {"date": "2024-07-29", "close": 0.48, "volume": 70.0}, {"date": "2024-07-30", "close": 0.51, "volume": 103748.0}, {"date": "2024-07-31", "close": 0.5, "volume": 19673.0}, {"date": "2024-08-02", "close": 0.47, "volume": 5263.0}, {"date": "2024-08-05", "close": 0.465, "volume": 8891.0}, {"date": "2024-08-06", "close": 0.485, "volume": 67382.0}, {"date": "2024-08-07", "close": 0.46, "volume": 18357.0}, {"date": "2024-08-13", "close": 0.46, "volume": 3250.0}, {"date": "2024-08-14", "close": 0.455, "volume": 11835.0}, {"date": "2024-08-15", "close": 0.44, "volume": 30489.0}, {"date": "2024-08-16", "close": 0.44, "volume": 5553.0}, {"date": "2024-08-19", "close": 0.435, "volume": 6122.0}, {"date": "2024-08-20", "close": 0.455, "volume": 8560.0}, {"date": "2024-08-22", "close": 0.45, "volume": 7334.0}, {"date": "2024-08-23", "close": 0.46, "volume": 68989.0}, {"date": "2024-08-26", "close": 0.46, "volume": 19146.0}, {"date": "2024-08-27", "close": 0.48, "volume": 17049.0}, {"date": "2024-08-28", "close": 0.45, "volume": 16147.0}, {"date": "2024-08-29", "close": 0.45, "volume": 16124.0}, {"date": "2024-08-30", "close": 0.455, "volume": 16.0}, {"date": "2024-09-02", "close": 0.455, "volume": 36.0}, {"date": "2024-09-03", "close": 0.445, "volume": 15888.0}, {"date": "2024-09-04", "close": 0.44, "volume": 295.0}, {"date": "2024-09-05", "close": 0.415, "volume": 70879.0}, {"date": "2024-09-06", "close": 0.435, "volume": 13208.0}, {"date": "2024-09-09", "close": 0.435, "volume": 16517.0}, {"date": "2024-09-10", "close": 0.435, "volume": 5319.0}, {"date": "2024-09-11", "close": 0.475, "volume": 97277.0}, {"date": "2024-09-12", "close": 0.44, "volume": 59667.0}, {"date": "2024-09-13", "close": 0.435, "volume": 29872.0}, {"date": "2024-09-16", "close": 0.49, "volume": 337739.0}, {"date": "2024-09-17", "close": 0.48, "volume": 30853.0}, {"date": "2024-09-18", "close": 0.465, "volume": 111205.0}, {"date": "2024-09-19", "close": 0.46, "volume": 13388.0}, {"date": "2024-09-20", "close": 0.46, "volume": 340.0}, {"date": "2024-09-23", "close": 0.455, "volume": 57180.0}, {"date": "2024-09-24", "close": 0.445, "volume": 5737.0}, {"date": "2024-09-25", "close": 0.455, "volume": 4308.0}, {"date": "2024-09-26", "close": 0.46, "volume": 41233.0}, {"date": "2024-09-27", "close": 0.495, "volume": 92339.0}, {"date": "2024-09-30", "close": 0.48, "volume": 2233.0}, {"date": "2024-10-01", "close": 0.49, "volume": 39512.0}, {"date": "2024-10-02", "close": 0.49, "volume": 5400.0}, {"date": "2024-10-03", "close": 0.47, "volume": 64991.0}, {"date": "2024-10-07", "close": 0.495, "volume": 1396.0}, {"date": "2024-10-08", "close": 0.48, "volume": 378.0}, {"date": "2024-10-09", "close": 0.47, "volume": 1774.0}, {"date": "2024-10-10", "close": 0.475, "volume": 8667.0}, {"date": "2024-10-11", "close": 0.465, "volume": 53069.0}, {"date": "2024-10-14", "close": 0.49, "volume": 5656.0}, {"date": "2024-10-15", "close": 0.475, "volume": 20268.0}, {"date": "2024-10-16", "close": 0.475, "volume": 57.0}, {"date": "2024-10-17", "close": 0.48, "volume": 3392.0}, {"date": "2024-10-18", "close": 0.465, "volume": 53691.0}, {"date": "2024-10-21", "close": 0.46, "volume": 5391.0}, {"date": "2024-10-22", "close": 0.46, "volume": 4512.0}, {"date": "2024-10-23", "close": 0.43, "volume": 206113.0}, {"date": "2024-10-24", "close": 0.43, "volume": 14862.0}, {"date": "2024-10-25", "close": 0.49, "volume": 26583.0}, {"date": "2024-10-28", "close": 0.46, "volume": 53009.0}, {"date": "2024-10-29", "close": 0.485, "volume": 3950.0}, {"date": "2024-10-30", "close": 0.48, "volume": 10.0}, {"date": "2024-10-31", "close": 0.465, "volume": 17413.0}, {"date": "2024-11-01", "close": 0.47, "volume": 37848.0}, {"date": "2024-11-04", "close": 0.47, "volume": 1569.0}, {"date": "2024-11-05", "close": 0.465, "volume": 10.0}, {"date": "2024-11-06", "close": 0.45, "volume": 15166.0}, {"date": "2024-11-07", "close": 0.44, "volume": 249206.0}, {"date": "2024-11-08", "close": 0.455, "volume": 15274.0}, {"date": "2024-11-11", "close": 0.47, "volume": 25815.0}, {"date": "2024-11-12", "close": 0.46, "volume": 22900.0}, {"date": "2024-11-13", "close": 0.44, "volume": 49942.0}, {"date": "2024-11-14", "close": 0.47, "volume": 13764.0}, {"date": "2024-11-15", "close": 0.445, "volume": 3225.0}, {"date": "2024-11-18", "close": 0.445, "volume": 3005.0}, {"date": "2024-11-19", "close": 0.47, "volume": 40959.0}, {"date": "2024-11-20", "close": 0.46, "volume": 360.0}, {"date": "2024-11-21", "close": 0.455, "volume": 3436.0}, {"date": "2024-11-22", "close": 0.46, "volume": 32215.0}, {"date": "2024-11-25", "close": 0.47, "volume": 36297.0}, {"date": "2024-11-26", "close": 0.47, "volume": 62049.0}, {"date": "2024-11-27", "close": 0.455, "volume": 20000.0}, {"date": "2024-11-28", "close": 0.455, "volume": 20002.0}, {"date": "2024-11-29", "close": 0.455, "volume": 14346.0}, {"date": "2024-12-02", "close": 0.46, "volume": 15633.0}, {"date": "2024-12-03", "close": 0.455, "volume": 24777.0}, {"date": "2024-12-04", "close": 0.455, "volume": 10945.0}, {"date": "2024-12-05", "close": 0.455, "volume": 14219.0}, {"date": "2024-12-06", "close": 0.455, "volume": 15712.0}, {"date": "2024-12-09", "close": 0.45, "volume": 11405.0}, {"date": "2024-12-10", "close": 0.435, "volume": 30564.0}, {"date": "2024-12-12", "close": 0.46, "volume": 64152.0}, {"date": "2024-12-13", "close": 0.43, "volume": 18747.0}, {"date": "2024-12-16", "close": 0.43, "volume": 166.0}, {"date": "2024-12-17", "close": 0.43, "volume": 1683.0}, {"date": "2024-12-18", "close": 0.44, "volume": 8557.0}, {"date": "2024-12-19", "close": 0.425, "volume": 83756.0}, {"date": "2024-12-20", "close": 0.43, "volume": 10035.0}, {"date": "2024-12-23", "close": 0.42, "volume": 2500.0}, {"date": "2024-12-24", "close": 0.42, "volume": 7874.0}, {"date": "2024-12-27", "close": 0.42, "volume": 2.0}, {"date": "2024-12-30", "close": 0.41, "volume": 11000.0}, {"date": "2024-12-31", "close": 0.42, "volume": 49972.0}, {"date": "2025-01-03", "close": 0.4125, "volume": 5225.0}, {"date": "2025-01-06", "close": 0.4, "volume": 50379.0}, {"date": "2025-01-07", "close": 0.39, "volume": 28996.0}, {"date": "2025-01-08", "close": 0.36, "volume": 119343.0}, {"date": "2025-01-09", "close": 0.355, "volume": 56400.0}, {"date": "2025-01-10", "close": 0.355, "volume": 153116.0}, {"date": "2025-01-13", "close": 0.355, "volume": 12023.0}, {"date": "2025-01-14", "close": 0.35, "volume": 86660.0}, {"date": "2025-01-15", "close": 0.36, "volume": 103438.0}, {"date": "2025-01-16", "close": 0.34, "volume": 171687.0}, {"date": "2025-01-17", "close": 0.37, "volume": 35480.0}, {"date": "2025-01-20", "close": 0.38, "volume": 26303.0}, {"date": "2025-01-21", "close": 0.375, "volume": 80135.0}, {"date": "2025-01-22", "close": 0.37, "volume": 36732.0}, {"date": "2025-01-23", "close": 0.375, "volume": 10040.0}, {"date": "2025-01-24", "close": 0.365, "volume": 27222.0}, {"date": "2025-01-28", "close": 0.37, "volume": 33631.0}, {"date": "2025-01-29", "close": 0.37, "volume": 94.0}, {"date": "2025-01-30", "close": 0.37, "volume": 22290.0}, {"date": "2025-01-31", "close": 0.37, "volume": 5902.0}, {"date": "2025-02-03", "close": 0.365, "volume": 354.0}, {"date": "2025-02-04", "close": 0.355, "volume": 35988.0}, {"date": "2025-02-05", "close": 0.37, "volume": 16599.0}, {"date": "2025-02-06", "close": 0.37, "volume": 54230.0}, {"date": "2025-02-07", "close": 0.365, "volume": 75375.0}, {"date": "2025-02-10", "close": 0.37, "volume": 15077.0}, {"date": "2025-02-11", "close": 0.37, "volume": 8879.0}, {"date": "2025-02-12", "close": 0.355, "volume": 82762.0}, {"date": "2025-02-13", "close": 0.355, "volume": 31842.0}, {"date": "2025-02-14", "close": 0.355, "volume": 26166.0}, {"date": "2025-02-17", "close": 0.355, "volume": 147272.0}, {"date": "2025-02-18", "close": 0.385, "volume": 3937.0}, {"date": "2025-02-19", "close": 0.375, "volume": 11377.0}, {"date": "2025-02-20", "close": 0.355, "volume": 2399.0}, {"date": "2025-02-21", "close": 0.355, "volume": 59752.0}, {"date": "2025-02-25", "close": 0.37, "volume": 35028.0}, {"date": "2025-02-26", "close": 0.365, "volume": 2694.0}, {"date": "2025-02-27", "close": 0.36, "volume": 17500.0}, {"date": "2025-02-28", "close": 0.355, "volume": 6528.0}, {"date": "2025-03-03", "close": 0.36, "volume": 126186.0}, {"date": "2025-03-04", "close": 0.345, "volume": 116155.0}, {"date": "2025-03-05", "close": 0.32, "volume": 28925.0}, {"date": "2025-03-06", "close": 0.33, "volume": 59711.0}, {"date": "2025-03-10", "close": 0.34, "volume": 2835.0}, {"date": "2025-03-12", "close": 0.325, "volume": 69604.0}, {"date": "2025-03-13", "close": 0.33, "volume": 65841.0}, {"date": "2025-03-14", "close": 0.335, "volume": 73388.0}, {"date": "2025-03-17", "close": 0.335, "volume": 19012.0}, {"date": "2025-03-18", "close": 0.315, "volume": 34.0}, {"date": "2025-03-20", "close": 0.345, "volume": 161285.0}, {"date": "2025-03-21", "close": 0.33, "volume": 3550.0}, {"date": "2025-03-24", "close": 0.335, "volume": 5681.0}, {"date": "2025-03-25", "close": 0.335, "volume": 43195.0}, {"date": "2025-03-26", "close": 0.355, "volume": 5367.0}, {"date": "2025-03-27", "close": 0.355, "volume": 83.0}, {"date": "2025-03-28", "close": 0.33, "volume": 36219.0}, {"date": "2025-03-31", "close": 0.34, "volume": 14812.0}, {"date": "2025-04-01", "close": 0.34, "volume": 31291.0}, {"date": "2025-04-02", "close": 0.33, "volume": 56791.0}, {"date": "2025-04-03", "close": 0.335, "volume": 17012.0}, {"date": "2025-04-04", "close": 0.33, "volume": 12017.0}, {"date": "2025-04-07", "close": 0.33, "volume": 44846.0}, {"date": "2025-04-08", "close": 0.315, "volume": 19234.0}, {"date": "2025-04-09", "close": 0.3, "volume": 27000.0}, {"date": "2025-04-10", "close": 0.3, "volume": 47372.0}, {"date": "2025-04-11", "close": 0.3, "volume": 67997.0}, {"date": "2025-04-14", "close": 0.305, "volume": 5279.0}, {"date": "2025-04-15", "close": 0.33, "volume": 3147.0}, {"date": "2025-04-16", "close": 0.33, "volume": 70624.0}, {"date": "2025-04-17", "close": 0.335, "volume": 28584.0}, {"date": "2025-04-22", "close": 0.335, "volume": 29789.0}, {"date": "2025-04-23", "close": 0.32, "volume": 6211.0}, {"date": "2025-04-24", "close": 0.34, "volume": 200915.0}, {"date": "2025-04-28", "close": 0.3325, "volume": 31547.0}, {"date": "2025-04-29", "close": 0.33, "volume": 2084.0}, {"date": "2025-04-30", "close": 0.335, "volume": 5555.0}, {"date": "2025-05-01", "close": 0.31, "volume": 1240.0}, {"date": "2025-05-02", "close": 0.32, "volume": 12423.0}, {"date": "2025-05-05", "close": 0.325, "volume": 1500.0}, {"date": "2025-05-06", "close": 0.325, "volume": 17694.0}, {"date": "2025-05-07", "close": 0.335, "volume": 24775.0}, {"date": "2025-05-08", "close": 0.315, "volume": 47201.0}, {"date": "2025-05-09", "close": 0.32, "volume": 39099.0}, {"date": "2025-05-12", "close": 0.315, "volume": 2410.0}, {"date": "2025-05-13", "close": 0.33, "volume": 32713.0}, {"date": "2025-05-14", "close": 0.325, "volume": 10868.0}, {"date": "2025-05-15", "close": 0.34, "volume": 56474.0}, {"date": "2025-05-16", "close": 0.32, "volume": 30274.0}, {"date": "2025-05-19", "close": 0.34, "volume": 43757.0}, {"date": "2025-05-20", "close": 0.38, "volume": 441929.0}, {"date": "2025-05-21", "close": 0.5, "volume": 354140.0}, {"date": "2025-05-22", "close": 0.5, "volume": 192981.0}, {"date": "2025-05-23", "close": 0.5, "volume": 18140.0}, {"date": "2025-05-26", "close": 0.45, "volume": 10849.0}, {"date": "2025-05-27", "close": 0.405, "volume": 99068.0}, {"date": "2025-05-28", "close": 0.36, "volume": 113686.0}, {"date": "2025-05-29", "close": 0.36, "volume": 92445.0}, {"date": "2025-05-30", "close": 0.375, "volume": 34973.0}, {"date": "2025-06-02", "close": 0.39, "volume": 28271.0}, {"date": "2025-06-03", "close": 0.375, "volume": 20644.0}, {"date": "2025-06-04", "close": 0.365, "volume": 271.0}, {"date": "2025-06-05", "close": 0.405, "volume": 81831.0}, {"date": "2025-06-06", "close": 0.39, "volume": 3982.0}, {"date": "2025-06-10", "close": 0.375, "volume": 458.0}, {"date": "2025-06-11", "close": 0.38, "volume": 35000.0}, {"date": "2025-06-12", "close": 0.38, "volume": 112257.0}, {"date": "2025-06-16", "close": 0.395, "volume": 48161.0}, {"date": "2025-06-17", "close": 0.395, "volume": 4500.0}, {"date": "2025-06-18", "close": 0.41, "volume": 36380.0}, {"date": "2025-06-19", "close": 0.375, "volume": 19112.0}, {"date": "2025-06-20", "close": 0.375, "volume": 9055.0}, {"date": "2025-06-23", "close": 0.375, "volume": 43284.0}, {"date": "2025-06-24", "close": 0.375, "volume": 49459.0}, {"date": "2025-06-25", "close": 0.38, "volume": 3032.0}, {"date": "2025-06-26", "close": 0.43, "volume": 86123.0}, {"date": "2025-06-27", "close": 0.54, "volume": 473972.0}, {"date": "2025-06-30", "close": 0.52, "volume": 112642.0}, {"date": "2025-07-01", "close": 0.59, "volume": 75664.0}, {"date": "2025-07-02", "close": 0.55, "volume": 50521.0}, {"date": "2025-07-03", "close": 0.56, "volume": 60515.0}, {"date": "2025-07-04", "close": 0.495, "volume": 166996.0}, {"date": "2025-07-07", "close": 0.49, "volume": 20127.0}, {"date": "2025-07-08", "close": 0.49, "volume": 1432.0}, {"date": "2025-07-09", "close": 0.495, "volume": 27167.0}, {"date": "2025-07-10", "close": 0.5, "volume": 6000.0}, {"date": "2025-07-11", "close": 0.5, "volume": 3826.0}, {"date": "2025-07-14", "close": 0.53, "volume": 165150.0}, {"date": "2025-07-15", "close": 0.57, "volume": 40922.0}, {"date": "2025-07-16", "close": 0.57, "volume": 3004.0}, {"date": "2025-07-17", "close": 0.58, "volume": 24338.0}, {"date": "2025-07-18", "close": 0.6, "volume": 31034.0}, {"date": "2025-07-21", "close": 0.65, "volume": 30952.0}, {"date": "2025-07-22", "close": 0.615, "volume": 31781.0}, {"date": "2025-07-23", "close": 0.645, "volume": 59987.0}, {"date": "2025-07-24", "close": 0.725, "volume": 194215.0}, {"date": "2025-07-25", "close": 0.69, "volume": 50720.0}, {"date": "2025-07-28", "close": 0.67, "volume": 7846.0}, {"date": "2025-07-29", "close": 0.645, "volume": 203851.0}, {"date": "2025-07-30", "close": 0.585, "volume": 115801.0}, {"date": "2025-07-31", "close": 0.62, "volume": 30007.0}, {"date": "2025-08-01", "close": 0.72, "volume": 103943.0}, {"date": "2025-08-04", "close": 0.745, "volume": 60927.0}, {"date": "2025-08-05", "close": 0.675, "volume": 40476.0}, {"date": "2025-08-06", "close": 0.65, "volume": 16593.0}, {"date": "2025-08-07", "close": 0.64, "volume": 7274.0}, {"date": "2025-08-08", "close": 0.62, "volume": 22495.0}, {"date": "2025-08-11", "close": 0.62, "volume": 3611.0}, {"date": "2025-08-13", "close": 0.63, "volume": 3728.0}, {"date": "2025-08-15", "close": 0.61, "volume": 27485.0}, {"date": "2025-08-18", "close": 0.605, "volume": 11994.0}, {"date": "2025-08-19", "close": 0.605, "volume": 2017.0}, {"date": "2025-08-20", "close": 0.505, "volume": 170029.0}, {"date": "2025-08-21", "close": 0.54, "volume": 83993.0}, {"date": "2025-08-22", "close": 0.545, "volume": 13951.0}, {"date": "2025-08-25", "close": 0.55, "volume": 25559.0}, {"date": "2025-08-26", "close": 0.515, "volume": 61180.0}, {"date": "2025-08-27", "close": 0.545, "volume": 22220.0}, {"date": "2025-08-28", "close": 0.575, "volume": 8598.0}, {"date": "2025-08-29", "close": 0.605, "volume": 53459.0}, {"date": "2025-09-01", "close": 0.64, "volume": 8441.0}, {"date": "2025-09-02", "close": 0.6, "volume": 22117.0}, {"date": "2025-09-03", "close": 0.63, "volume": 7913.0}, {"date": "2025-09-04", "close": 0.62, "volume": 2000.0}, {"date": "2025-09-05", "close": 0.62, "volume": 14806.0}, {"date": "2025-09-08", "close": 0.635, "volume": 810.0}, {"date": "2025-09-09", "close": 0.615, "volume": 18475.0}, {"date": "2025-09-11", "close": 0.585, "volume": 13675.0}, {"date": "2025-09-12", "close": 0.61, "volume": 8348.0}, {"date": "2025-09-15", "close": 0.61, "volume": 3371.0}, {"date": "2025-09-16", "close": 0.61, "volume": 8940.0}, {"date": "2025-09-17", "close": 0.61, "volume": 1197.0}, {"date": "2025-09-18", "close": 0.6, "volume": 870.0}, {"date": "2025-09-19", "close": 0.645, "volume": 42094.0}, {"date": "2025-09-22", "close": 0.65, "volume": 21584.0}, {"date": "2025-09-23", "close": 0.68, "volume": 109852.0}, {"date": "2025-09-24", "close": 0.68, "volume": 43155.0}, {"date": "2025-09-25", "close": 0.685, "volume": 23389.0}, {"date": "2025-09-26", "close": 0.675, "volume": 58991.0}, {"date": "2025-09-29", "close": 0.8, "volume": 216829.0}, {"date": "2025-09-30", "close": 0.94, "volume": 264386.0}, {"date": "2025-10-01", "close": 0.89, "volume": 90378.0}, {"date": "2025-10-02", "close": 0.835, "volume": 141513.0}, {"date": "2025-10-03", "close": 0.865, "volume": 11712.0}, {"date": "2025-10-06", "close": 0.895, "volume": 15381.0}, {"date": "2025-10-07", "close": 0.975, "volume": 125202.0}, {"date": "2025-10-08", "close": 0.91, "volume": 217422.0}, {"date": "2025-10-09", "close": 0.975, "volume": 101708.0}, {"date": "2025-10-10", "close": 0.95, "volume": 140671.0}, {"date": "2025-10-13", "close": 1.3, "volume": 415926.0}, {"date": "2025-10-14", "close": 1.3, "volume": 364907.0}, {"date": "2025-10-15", "close": 1.62, "volume": 405594.0}, {"date": "2025-10-16", "close": 2.31, "volume": 523434.0}, {"date": "2025-10-17", "close": 1.53, "volume": 451838.0}, {"date": "2025-10-20", "close": 1.275, "volume": 454250.0}, {"date": "2025-10-21", "close": 1.185, "volume": 380579.0}, {"date": "2025-10-22", "close": 1.06, "volume": 275290.0}, {"date": "2025-10-23", "close": 1.195, "volume": 114283.0}, {"date": "2025-10-24", "close": 1.18, "volume": 248783.0}, {"date": "2025-10-27", "close": 1.0, "volume": 182169.0}, {"date": "2025-10-28", "close": 0.96, "volume": 131640.0}, {"date": "2025-10-29", "close": 0.97, "volume": 212773.0}, {"date": "2025-10-30", "close": 1.125, "volume": 125641.0}, {"date": "2025-10-31", "close": 1.46, "volume": 297075.0}, {"date": "2025-11-03", "close": 1.23, "volume": 310296.0}, {"date": "2025-11-04", "close": 1.16, "volume": 101910.0}, {"date": "2025-11-05", "close": 0.98, "volume": 170543.0}, {"date": "2025-11-06", "close": 1.01, "volume": 96896.0}, {"date": "2025-11-07", "close": 0.92, "volume": 349482.0}, {"date": "2025-11-10", "close": 1.03, "volume": 187671.0}, {"date": "2025-11-11", "close": 1.06, "volume": 57451.0}, {"date": "2025-11-12", "close": 1.07, "volume": 51803.0}, {"date": "2025-11-13", "close": 1.105, "volume": 45129.0}, {"date": "2025-11-14", "close": 1.055, "volume": 82915.0}, {"date": "2025-11-17", "close": 1.07, "volume": 132674.0}, {"date": "2025-11-18", "close": 1.05, "volume": 101577.0}, {"date": "2025-11-19", "close": 1.08, "volume": 32310.0}, {"date": "2025-11-20", "close": 1.15, "volume": 93413.0}, {"date": "2025-11-21", "close": 1.15, "volume": 52778.0}, {"date": "2025-11-25", "close": 0.575, "volume": 1566306.0}, {"date": "2025-11-26", "close": 0.57, "volume": 306338.0}, {"date": "2025-11-27", "close": 0.58, "volume": 84601.0}, {"date": "2025-11-28", "close": 0.6, "volume": 281043.0}, {"date": "2025-12-01", "close": 0.61, "volume": 63527.0}, {"date": "2025-12-02", "close": 0.84, "volume": 276235.0}, {"date": "2025-12-03", "close": 0.79, "volume": 154324.0}, {"date": "2025-12-04", "close": 0.56, "volume": 499357.0}, {"date": "2025-12-05", "close": 0.63, "volume": 558459.0}, {"date": "2025-12-08", "close": 0.61, "volume": 43971.0}, {"date": "2025-12-09", "close": 0.69, "volume": 97618.0}, {"date": "2025-12-10", "close": 0.645, "volume": 87048.0}, {"date": "2025-12-11", "close": 0.64, "volume": 35704.0}, {"date": "2025-12-12", "close": 0.67, "volume": 80353.0}, {"date": "2025-12-15", "close": 0.65, "volume": 44755.0}, {"date": "2025-12-16", "close": 0.65, "volume": 51530.0}, {"date": "2025-12-17", "close": 0.64, "volume": 50085.0}, {"date": "2025-12-18", "close": 0.66, "volume": 136016.0}, {"date": "2025-12-19", "close": 0.65, "volume": 76430.0}, {"date": "2025-12-22", "close": 0.64, "volume": 13337.0}, {"date": "2025-12-23", "close": 0.67, "volume": 123534.0}, {"date": "2025-12-24", "close": 0.655, "volume": 12206.0}, {"date": "2025-12-29", "close": 0.71, "volume": 150989.0}, {"date": "2025-12-30", "close": 0.71, "volume": 111060.0}, {"date": "2025-12-31", "close": 0.73, "volume": 60747.0}, {"date": "2026-01-02", "close": 0.75, "volume": 12660.0}, {"date": "2026-01-05", "close": 0.755, "volume": 32831.0}, {"date": "2026-01-06", "close": 0.7925, "volume": 56078.0}, {"date": "2026-01-07", "close": 0.86, "volume": 117153.0}, {"date": "2026-01-08", "close": 0.9, "volume": 129720.0}, {"date": "2026-01-09", "close": 0.89, "volume": 61030.0}, {"date": "2026-01-12", "close": 0.825, "volume": 47888.0}, {"date": "2026-01-13", "close": 0.845, "volume": 118513.0}, {"date": "2026-01-14", "close": 0.79, "volume": 49231.0}, {"date": "2026-01-15", "close": 0.82, "volume": 46115.0}, {"date": "2026-01-16", "close": 0.99, "volume": 283579.0}, {"date": "2026-01-19", "close": 1.15, "volume": 213931.0}, {"date": "2026-01-20", "close": 1.03, "volume": 319146.0}, {"date": "2026-01-21", "close": 0.99, "volume": 57835.0}, {"date": "2026-01-22", "close": 1.1, "volume": 141739.0}, {"date": "2026-01-23", "close": 1.06, "volume": 181710.0}, {"date": "2026-01-27", "close": 1.15, "volume": 191926.0}, {"date": "2026-01-28", "close": 1.15, "volume": 63699.0}, {"date": "2026-01-29", "close": 1.04, "volume": 589188.0}, {"date": "2026-01-30", "close": 0.89, "volume": 522125.0}, {"date": "2026-02-02", "close": 0.865, "volume": 223877.0}, {"date": "2026-02-03", "close": 0.9, "volume": 144142.0}, {"date": "2026-02-04", "close": 0.91, "volume": 62364.0}, {"date": "2026-02-05", "close": 0.875, "volume": 41452.0}, {"date": "2026-02-06", "close": 0.83, "volume": 75033.0}, {"date": "2026-02-09", "close": 0.755, "volume": 247394.0}, {"date": "2026-02-10", "close": 0.69, "volume": 500740.0}, {"date": "2026-02-11", "close": 0.72, "volume": 140580.0}, {"date": "2026-02-12", "close": 0.71, "volume": 25540.0}, {"date": "2026-02-13", "close": 0.685, "volume": 225268.0}, {"date": "2026-02-16", "close": 0.79, "volume": 195967.0}, {"date": "2026-02-17", "close": 0.77, "volume": 58997.0}, {"date": "2026-02-18", "close": 0.765, "volume": 78998.0}, {"date": "2026-02-19", "close": 0.755, "volume": 39363.0}, {"date": "2026-02-20", "close": 0.75, "volume": 30538.0}, {"date": "2026-02-23", "close": 0.75, "volume": 21275.0}, {"date": "2026-02-24", "close": 0.765, "volume": 14047.0}, {"date": "2026-02-25", "close": 0.865, "volume": 153648.0}, {"date": "2026-02-26", "close": 0.87, "volume": 172131.0}, {"date": "2026-02-27", "close": 0.83, "volume": 58590.0}, {"date": "2026-03-03", "close": 0.755, "volume": 85954.0}, {"date": "2026-03-04", "close": 0.72, "volume": 123008.0}, {"date": "2026-03-05", "close": 0.75, "volume": 112270.0}, {"date": "2026-03-06", "close": 0.79, "volume": 60500.0}, {"date": "2026-03-09", "close": 0.75, "volume": 153006.0}, {"date": "2026-03-10", "close": 0.76, "volume": 10564.0}, {"date": "2026-03-11", "close": 0.755, "volume": 25314.0}, {"date": "2026-03-12", "close": 0.79, "volume": 58020.0}, {"date": "2026-03-13", "close": 0.8, "volume": 29615.0}, {"date": "2026-03-16", "close": 0.77, "volume": 6317.0}, {"date": "2026-03-17", "close": 0.76, "volume": 1276.0}, {"date": "2026-03-18", "close": 0.76, "volume": 8023.0}, {"date": "2026-03-19", "close": 0.74, "volume": 147087.0}, {"date": "2026-03-20", "close": 0.675, "volume": 77533.0}, {"date": "2026-03-23", "close": 0.66, "volume": 26057.0}, {"date": "2026-03-24", "close": 0.64, "volume": 62786.0}, {"date": "2026-03-25", "close": 0.64, "volume": 114434.0}, {"date": "2026-03-26", "close": 0.64, "volume": 20213.0}, {"date": "2026-03-27", "close": 0.64, "volume": 18157.0}, {"date": "2026-03-30", "close": 0.625, "volume": 8735.0}, {"date": "2026-03-31", "close": 0.635, "volume": 19498.0}, {"date": "2026-05-21", "close": 0.53, "volume": 279221.0}, {"date": "2026-05-22", "close": 0.57, "volume": 300305.0}, {"date": "2026-05-25", "close": 0.64, "volume": 138993.0}, {"date": "2026-05-26", "close": 0.73, "volume": 118597.0}, {"date": "2026-05-27", "close": 0.72, "volume": 134192.0}, {"date": "2026-05-28", "close": 0.67, "volume": 86157.0}, {"date": "2026-05-29", "close": 0.615, "volume": 51302.0}, {"date": "2026-06-01", "close": 0.605, "volume": 91053.0}, {"date": "2026-06-02", "close": 0.59, "volume": 45852.0}, {"date": "2026-06-03", "close": 0.595, "volume": 24501.0}, {"date": "2026-06-04", "close": 0.595, "volume": 20975.0}, {"date": "2026-06-05", "close": 0.595, "volume": 117414.0}, {"date": "2026-06-09", "close": 0.57, "volume": 6611.0}, {"date": "2026-06-10", "close": 0.57, "volume": 18638.0}, {"date": "2026-06-11", "close": 0.6075, "volume": 45404.0}, {"date": "2026-06-12", "close": 0.64, "volume": 240897.0}, {"date": "2026-06-15", "close": 0.64, "volume": 154060.0}, {"date": "2026-06-16", "close": 0.59, "volume": 32098.0}, {"date": "2026-06-17", "close": 0.38, "volume": 796138.0}, {"date": "2026-06-18", "close": 0.285, "volume": 1173421.0}, {"date": "2026-06-19", "close": 0.265, "volume": 777593.0}, {"date": "2026-06-22", "close": 0.225, "volume": 1348042.0}, {"date": "2026-06-23", "close": 0.205, "volume": 463173.0}, {"date": "2026-06-24", "close": 0.2, "volume": 267877.0}, {"date": "2026-06-25", "close": 0.205, "volume": 177238.0}, {"date": "2026-06-26", "close": 0.225, "volume": 258911.0}, {"date": "2026-06-29", "close": 0.205, "volume": 204766.0}, {"date": "2026-06-30", "close": 0.215, "volume": 331333.0}, {"date": "2026-07-01", "close": 0.205, "volume": 158265.0}, {"date": "2026-07-02", "close": 0.21, "volume": 82734.0}, {"date": "2026-07-03", "close": 0.22, "volume": 181850.0}, {"date": "2026-07-06", "close": 0.24, "volume": 51529.0}, {"date": "2026-07-07", "close": 0.225, "volume": 60496.0}, {"date": "2026-07-08", "close": 0.21, "volume": 81504.0}, {"date": "2026-07-09", "close": 0.23, "volume": 290149.0}, {"date": "2026-07-10", "close": 0.26, "volume": 119213.0}, {"date": "2026-07-13", "close": 0.255, "volume": 41639.0}, {"date": "2026-07-14", "close": 0.245, "volume": 4728.0}, {"date": "2026-07-15", "close": 0.24, "volume": 10012.0}, {"date": "2026-07-16", "close": 0.25, "volume": 52500.0}, {"date": "2026-07-17", "close": 0.245, "volume": 147587.0}, {"date": "2026-07-20", "close": 0.235, "volume": 95278.0}, {"date": "2026-07-21", "close": 0.23, "volume": 31550.0}, {"date": "2026-07-22", "close": 0.245, "volume": 1043.0}, {"date": "2026-07-23", "close": 0.24, "volume": 1953.0}, {"date": "2026-07-24", "close": 0.23, "volume": 24135.0}, {"date": "2026-07-27", "close": 0.215, "volume": 156503.0}, {"date": "2026-07-28", "close": 0.215, "volume": 939.0}, {"date": "2026-07-29", "close": 0.215, "volume": 53523.0}, {"date": "2026-07-30", "close": 0.215, "volume": 63616.0}, {"date": "2026-07-31", "close": 0.215, "volume": 1304.0}, {"date": "2026-08-03", "close": 0.225, "volume": 2373.0}, {"date": "2026-08-04", "close": 0.215, "volume": 51060.0}, {"date": "2026-08-05", "close": 0.21, "volume": 66011.0}, {"date": "2026-08-06", "close": 0.205, "volume": 36288.0}, {"date": "2026-08-10", "close": 0.205, "volume": 236.0}, {"date": "2026-08-11", "close": 0.205, "volume": 232252.0}, {"date": "2026-08-12", "close": 0.175, "volume": 613267.0}, {"date": "2026-08-13", "close": 0.18, "volume": 481341.0}, {"date": "2026-08-14", "close": 0.175, "volume": 110542.0}, {"date": "2026-08-17", "close": 0.17, "volume": 393826.0}, {"date": "2026-08-18", "close": 0.18, "volume": 185828.0}, {"date": "2026-08-19", "close": 0.185, "volume": 67839.0}, {"date": "2026-08-20", "close": 0.175, "volume": 1870.0}, {"date": "2026-08-21", "close": 0.17, "volume": 53243.0}, {"date": "2026-08-24", "close": 0.175, "volume": 14082.0}, {"date": "2026-08-25", "close": 0.175, "volume": 16641.0}, {"date": "2026-08-26", "close": 0.16, "volume": 383661.0}, {"date": "2026-08-27", "close": 0.155, "volume": 46151.0}, {"date": "2026-08-28", "close": 0.155, "volume": 20555.0}, {"date": "2026-08-31", "close": 0.16, "volume": 43326.0}], "refreshing": true}